2121 (株)MIXI の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,580,000 | 1,620,000 | 1,510,000 | 1,520,000 | 2,217 | 3,040 |
| 2007-12-27 | 1,670,000 | 1,670,000 | 1,600,000 | 1,600,000 | 4,053 | 3,200 |
| 2007-12-26 | 1,600,000 | 1,690,000 | 1,570,000 | 1,670,000 | 5,959 | 3,340 |
| 2007-12-25 | 1,620,000 | 1,640,000 | 1,560,000 | 1,580,000 | 3,544 | 3,160 |
| 2007-12-21 | 1,540,000 | 1,650,000 | 1,500,000 | 1,590,000 | 8,031 | 3,180 |
| 2007-12-20 | 1,550,000 | 1,590,000 | 1,470,000 | 1,520,000 | 3,106 | 3,040 |
| 2007-12-19 | 1,530,000 | 1,610,000 | 1,500,000 | 1,520,000 | 4,226 | 3,040 |
| 2007-12-18 | 1,450,000 | 1,580,000 | 1,440,000 | 1,550,000 | 7,529 | 3,100 |
| 2007-12-17 | 1,580,000 | 1,600,000 | 1,460,000 | 1,470,000 | 7,093 | 2,940 |
| 2007-12-14 | 1,670,000 | 1,700,000 | 1,580,000 | 1,610,000 | 4,887 | 3,220 |
| 2007-12-13 | 1,700,000 | 1,700,000 | 1,640,000 | 1,640,000 | 3,694 | 3,280 |
| 2007-12-12 | 1,700,000 | 1,740,000 | 1,580,000 | 1,730,000 | 9,234 | 3,460 |
| 2007-12-11 | 1,740,000 | 1,760,000 | 1,620,000 | 1,680,000 | 9,666 | 3,360 |
| 2007-12-10 | 1,850,000 | 1,880,000 | 1,680,000 | 1,730,000 | 8,495 | 3,460 |
| 2007-12-07 | 1,960,000 | 1,990,000 | 1,820,000 | 1,820,000 | 6,346 | 3,640 |
| 2007-12-06 | 2,060,000 | 2,070,000 | 1,960,000 | 1,990,000 | 5,169 | 3,980 |
| 2007-12-05 | 2,000,000 | 2,050,000 | 1,950,000 | 2,040,000 | 5,409 | 4,080 |
| 2007-12-04 | 2,070,000 | 2,100,000 | 1,960,000 | 1,980,000 | 7,926 | 3,960 |
| 2007-12-03 | 1,950,000 | 2,040,000 | 1,930,000 | 2,040,000 | 8,842 | 4,080 |
| 2007-11-30 | 1,990,000 | 2,020,000 | 1,900,000 | 1,920,000 | 3,977 | 3,840 |
| 2007-11-29 | 1,980,000 | 2,060,000 | 1,930,000 | 1,960,000 | 8,074 | 3,920 |
| 2007-11-28 | 1,860,000 | 1,990,000 | 1,840,000 | 1,940,000 | 9,779 | 3,880 |
| 2007-11-27 | 1,740,000 | 1,850,000 | 1,720,000 | 1,840,000 | 5,602 | 3,680 |
| 2007-11-26 | 1,770,000 | 1,780,000 | 1,720,000 | 1,750,000 | 1,999 | 3,500 |
| 2007-11-22 | 1,760,000 | 1,790,000 | 1,700,000 | 1,740,000 | 4,327 | 3,480 |
| 2007-11-21 | 1,770,000 | 1,850,000 | 1,700,000 | 1,710,000 | 8,331 | 3,420 |
| 2007-11-20 | 1,630,000 | 1,810,000 | 1,620,000 | 1,800,000 | 4,625 | 3,600 |
| 2007-11-19 | 1,790,000 | 1,810,000 | 1,670,000 | 1,680,000 | 4,625 | 3,360 |
| 2007-11-16 | 1,650,000 | 1,760,000 | 1,630,000 | 1,760,000 | 4,980 | 3,520 |
| 2007-11-15 | 1,730,000 | 1,780,000 | 1,660,000 | 1,680,000 | 3,762 | 3,360 |
| 2007-11-14 | 1,800,000 | 1,830,000 | 1,710,000 | 1,750,000 | 5,981 | 3,500 |
| 2007-11-13 | 1,670,000 | 1,780,000 | 1,660,000 | 1,710,000 | 9,356 | 3,420 |
| 2007-11-12 | 1,480,000 | 1,630,000 | 1,470,000 | 1,610,000 | 8,303 | 3,220 |
| 2007-11-09 | 1,620,000 | 1,630,000 | 1,500,000 | 1,510,000 | 8,496 | 3,020 |
| 2007-11-08 | 1,550,000 | 1,680,000 | 1,450,000 | 1,680,000 | 14,063 | 3,360 |
| 2007-11-07 | 1,780,000 | 1,820,000 | 1,440,000 | 1,540,000 | 12,811 | 3,080 |
| 2007-11-06 | 1,940,000 | 2,000,000 | 1,660,000 | 1,720,000 | 7,858 | 3,440 |
| 2007-11-05 | 2,040,000 | 2,100,000 | 1,870,000 | 1,930,000 | 10,782 | 3,860 |
| 2007-11-02 | 1,710,000 | 1,990,000 | 1,700,000 | 1,970,000 | 11,201 | 3,940 |
| 2007-11-01 | 1,780,000 | 1,860,000 | 1,680,000 | 1,740,000 | 6,317 | 3,480 |
| 2007-10-31 | 1,720,000 | 1,760,000 | 1,660,000 | 1,710,000 | 2,557 | 3,420 |
| 2007-10-30 | 1,750,000 | 1,880,000 | 1,660,000 | 1,680,000 | 6,677 | 3,360 |
| 2007-10-29 | 1,600,000 | 1,820,000 | 1,590,000 | 1,760,000 | 7,127 | 3,520 |
| 2007-10-26 | 1,380,000 | 1,570,000 | 1,360,000 | 1,570,000 | 5,214 | 3,140 |
| 2007-10-25 | 1,430,000 | 1,440,000 | 1,360,000 | 1,370,000 | 2,381 | 2,740 |
| 2007-10-24 | 1,420,000 | 1,450,000 | 1,360,000 | 1,410,000 | 2,905 | 2,820 |
| 2007-10-23 | 1,420,000 | 1,450,000 | 1,350,000 | 1,380,000 | 5,138 | 2,760 |
| 2007-10-22 | 1,250,000 | 1,380,000 | 1,250,000 | 1,350,000 | 4,131 | 2,700 |
| 2007-10-19 | 1,330,000 | 1,490,000 | 1,310,000 | 1,330,000 | 8,725 | 2,660 |
| 2007-10-18 | 1,260,000 | 1,360,000 | 1,240,000 | 1,350,000 | 6,356 | 2,700 |
| 2007-10-17 | 1,120,000 | 1,180,000 | 1,120,000 | 1,160,000 | 2,028 | 2,320 |
| 2007-10-16 | 1,120,000 | 1,140,000 | 1,070,000 | 1,140,000 | 1,593 | 2,280 |
| 2007-10-15 | 1,180,000 | 1,200,000 | 1,120,000 | 1,140,000 | 2,037 | 2,280 |
| 2007-10-12 | 1,120,000 | 1,170,000 | 1,110,000 | 1,150,000 | 2,606 | 2,300 |
| 2007-10-11 | 1,100,000 | 1,150,000 | 1,090,000 | 1,110,000 | 3,946 | 2,220 |
| 2007-10-10 | 1,220,000 | 1,240,000 | 1,100,000 | 1,100,000 | 2,459 | 2,200 |
| 2007-10-09 | 1,230,000 | 1,290,000 | 1,180,000 | 1,200,000 | 3,105 | 2,400 |
| 2007-10-05 | 1,080,000 | 1,270,000 | 1,070,000 | 1,210,000 | 7,335 | 2,420 |
| 2007-10-04 | 1,030,000 | 1,080,000 | 1,020,000 | 1,070,000 | 1,685 | 2,140 |
| 2007-10-03 | 1,000,000 | 1,090,000 | 999,000 | 1,040,000 | 3,682 | 2,080 |
| 2007-10-02 | 1,020,000 | 1,030,000 | 985,000 | 998,000 | 1,699 | 1,996 |
| 2007-10-01 | 981,000 | 1,040,000 | 970,000 | 997,000 | 1,984 | 1,994 |
| 2007-09-28 | 960,000 | 1,020,000 | 930,000 | 1,000,000 | 4,181 | 2,000 |
| 2007-09-27 | 887,000 | 961,000 | 883,000 | 960,000 | 3,055 | 1,920 |
| 2007-09-26 | 780,000 | 882,000 | 780,000 | 863,000 | 2,462 | 1,726 |
| 2007-09-25 | 766,000 | 790,000 | 756,000 | 782,000 | 533 | 1,564 |
| 2007-09-21 | 770,000 | 774,000 | 755,000 | 766,000 | 393 | 1,532 |
| 2007-09-20 | 790,000 | 796,000 | 778,000 | 780,000 | 340 | 1,560 |
| 2007-09-19 | 798,000 | 800,000 | 782,000 | 788,000 | 234 | 1,576 |
| 2007-09-18 | 765,000 | 782,000 | 750,000 | 771,000 | 641 | 1,542 |
| 2007-09-14 | 780,000 | 784,000 | 762,000 | 770,000 | 461 | 1,540 |
| 2007-09-13 | 779,000 | 787,000 | 771,000 | 773,000 | 605 | 1,546 |
| 2007-09-12 | 777,000 | 792,000 | 766,000 | 778,000 | 996 | 1,556 |
| 2007-09-11 | 755,000 | 782,000 | 746,000 | 769,000 | 621 | 1,538 |
| 2007-09-10 | 750,000 | 764,000 | 736,000 | 759,000 | 1,349 | 1,518 |
| 2007-09-07 | 822,000 | 834,000 | 774,000 | 780,000 | 825 | 1,560 |
| 2007-09-06 | 805,000 | 825,000 | 786,000 | 823,000 | 841 | 1,646 |
| 2007-09-05 | 850,000 | 868,000 | 814,000 | 815,000 | 946 | 1,630 |
| 2007-09-04 | 888,000 | 888,000 | 849,000 | 851,000 | 488 | 1,702 |
| 2007-09-03 | 891,000 | 897,000 | 871,000 | 884,000 | 437 | 1,768 |
| 2007-08-31 | 874,000 | 895,000 | 874,000 | 890,000 | 715 | 1,780 |
| 2007-08-30 | 869,000 | 883,000 | 860,000 | 876,000 | 904 | 1,752 |
| 2007-08-29 | 809,000 | 860,000 | 808,000 | 859,000 | 994 | 1,718 |
| 2007-08-28 | 841,000 | 865,000 | 838,000 | 839,000 | 721 | 1,678 |
| 2007-08-27 | 842,000 | 858,000 | 837,000 | 856,000 | 757 | 1,712 |
| 2007-08-24 | 843,000 | 859,000 | 821,000 | 836,000 | 1,328 | 1,672 |
| 2007-08-23 | 793,000 | 847,000 | 780,000 | 833,000 | 1,912 | 1,666 |
| 2007-08-22 | 760,000 | 792,000 | 760,000 | 776,000 | 1,489 | 1,552 |
| 2007-08-21 | 720,000 | 760,000 | 717,000 | 755,000 | 1,143 | 1,510 |
| 2007-08-20 | 733,000 | 754,000 | 716,000 | 720,000 | 506 | 1,440 |
| 2007-08-17 | 750,000 | 756,000 | 711,000 | 713,000 | 827 | 1,426 |
| 2007-08-16 | 747,000 | 756,000 | 732,000 | 756,000 | 700 | 1,512 |
| 2007-08-15 | 766,000 | 770,000 | 748,000 | 757,000 | 1,357 | 1,514 |
| 2007-08-14 | 768,000 | 805,000 | 755,000 | 772,000 | 3,131 | 1,544 |
| 2007-08-13 | 745,000 | 780,000 | 737,000 | 778,000 | 1,185 | 1,556 |
| 2007-08-10 | 784,000 | 787,000 | 717,000 | 735,000 | 1,638 | 1,470 |
| 2007-08-09 | 801,000 | 809,000 | 793,000 | 797,000 | 956 | 1,594 |
| 2007-08-08 | 778,000 | 803,000 | 777,000 | 791,000 | 1,204 | 1,582 |
| 2007-08-07 | 814,000 | 824,000 | 786,000 | 788,000 | 531 | 1,576 |
| 2007-08-06 | 810,000 | 817,000 | 806,000 | 809,000 | 637 | 1,618 |
| 2007-08-03 | 843,000 | 849,000 | 832,000 | 834,000 | 395 | 1,668 |
| 2007-08-02 | 840,000 | 845,000 | 825,000 | 841,000 | 785 | 1,682 |
| 2007-08-01 | 870,000 | 871,000 | 819,000 | 823,000 | 2,111 | 1,646 |
| 2007-07-31 | 820,000 | 834,000 | 820,000 | 828,000 | 671 | 1,656 |
| 2007-07-30 | 810,000 | 821,000 | 807,000 | 815,000 | 697 | 1,630 |
| 2007-07-27 | 811,000 | 829,000 | 810,000 | 825,000 | 573 | 1,650 |
| 2007-07-26 | 842,000 | 871,000 | 830,000 | 831,000 | 472 | 1,662 |
| 2007-07-25 | 807,000 | 862,000 | 807,000 | 852,000 | 1,059 | 1,704 |
| 2007-07-24 | 815,000 | 833,000 | 781,000 | 829,000 | 1,551 | 1,658 |
| 2007-07-23 | 837,000 | 840,000 | 802,000 | 811,000 | 953 | 1,622 |
| 2007-07-20 | 862,000 | 874,000 | 848,000 | 854,000 | 784 | 1,708 |
| 2007-07-19 | 880,000 | 880,000 | 852,000 | 855,000 | 744 | 1,710 |
| 2007-07-18 | 860,000 | 882,000 | 838,000 | 874,000 | 2,488 | 1,748 |
| 2007-07-17 | 880,000 | 880,000 | 816,000 | 835,000 | 1,695 | 1,670 |
| 2007-07-13 | 922,000 | 930,000 | 889,000 | 890,000 | 817 | 1,780 |
| 2007-07-12 | 945,000 | 947,000 | 910,000 | 912,000 | 567 | 1,824 |
| 2007-07-11 | 951,000 | 952,000 | 938,000 | 939,000 | 466 | 1,878 |
| 2007-07-10 | 959,000 | 965,000 | 947,000 | 953,000 | 689 | 1,906 |
| 2007-07-09 | 948,000 | 963,000 | 948,000 | 950,000 | 596 | 1,900 |
| 2007-07-06 | 954,000 | 979,000 | 938,000 | 953,000 | 2,377 | 1,906 |
| 2007-07-05 | 974,000 | 983,000 | 945,000 | 951,000 | 2,462 | 1,902 |
| 2007-07-04 | 926,000 | 970,000 | 922,000 | 964,000 | 3,495 | 1,928 |
| 2007-07-03 | 917,000 | 927,000 | 914,000 | 921,000 | 718 | 1,842 |
| 2007-07-02 | 909,000 | 914,000 | 904,000 | 911,000 | 450 | 1,822 |
| 2007-06-29 | 933,000 | 940,000 | 904,000 | 906,000 | 882 | 1,812 |
| 2007-06-28 | 891,000 | 926,000 | 891,000 | 925,000 | 1,278 | 1,850 |
| 2007-06-27 | 884,000 | 892,000 | 861,000 | 882,000 | 1,276 | 1,764 |
| 2007-06-26 | 907,000 | 983,000 | 898,000 | 904,000 | 2,352 | 1,808 |
| 2007-06-25 | 1,840,000 | 1,850,000 | 1,810,000 | 1,810,000 | 1,034 | 1,810 |
| 2007-06-22 | 1,930,000 | 1,930,000 | 1,870,000 | 1,880,000 | 562 | 1,880 |
| 2007-06-21 | 1,920,000 | 1,950,000 | 1,900,000 | 1,910,000 | 798 | 1,910 |
| 2007-06-20 | 1,940,000 | 1,960,000 | 1,920,000 | 1,930,000 | 578 | 1,930 |
| 2007-06-19 | 1,960,000 | 1,990,000 | 1,910,000 | 1,920,000 | 1,206 | 1,920 |
| 2007-06-18 | 1,940,000 | 2,000,000 | 1,920,000 | 1,960,000 | 1,973 | 1,960 |
| 2007-06-15 | 1,840,000 | 1,930,000 | 1,830,000 | 1,910,000 | 1,761 | 1,910 |
| 2007-06-14 | 1,810,000 | 1,850,000 | 1,800,000 | 1,830,000 | 867 | 1,830 |
| 2007-06-13 | 1,740,000 | 1,780,000 | 1,730,000 | 1,780,000 | 413 | 1,780 |
| 2007-06-12 | 1,830,000 | 1,830,000 | 1,750,000 | 1,770,000 | 633 | 1,770 |
| 2007-06-11 | 1,850,000 | 1,890,000 | 1,780,000 | 1,800,000 | 1,656 | 1,800 |
| 2007-06-08 | 1,790,000 | 1,880,000 | 1,760,000 | 1,830,000 | 2,536 | 1,830 |
| 2007-06-07 | 1,720,000 | 1,810,000 | 1,720,000 | 1,800,000 | 1,817 | 1,800 |
| 2007-06-06 | 1,670,000 | 1,740,000 | 1,660,000 | 1,730,000 | 1,209 | 1,730 |
| 2007-06-05 | 1,690,000 | 1,700,000 | 1,640,000 | 1,660,000 | 673 | 1,660 |
| 2007-06-04 | 1,680,000 | 1,710,000 | 1,660,000 | 1,680,000 | 1,670 | 1,680 |
| 2007-06-01 | 1,590,000 | 1,640,000 | 1,590,000 | 1,610,000 | 604 | 1,610 |
| 2007-05-31 | 1,670,000 | 1,680,000 | 1,600,000 | 1,610,000 | 881 | 1,610 |
| 2007-05-30 | 1,650,000 | 1,690,000 | 1,620,000 | 1,650,000 | 1,461 | 1,650 |
| 2007-05-29 | 1,540,000 | 1,640,000 | 1,530,000 | 1,640,000 | 2,003 | 1,640 |
| 2007-05-28 | 1,530,000 | 1,570,000 | 1,500,000 | 1,540,000 | 2,069 | 1,540 |
| 2007-05-25 | 1,420,000 | 1,520,000 | 1,400,000 | 1,510,000 | 1,798 | 1,510 |
| 2007-05-24 | 1,490,000 | 1,490,000 | 1,430,000 | 1,430,000 | 826 | 1,430 |
| 2007-05-23 | 1,520,000 | 1,530,000 | 1,460,000 | 1,480,000 | 2,225 | 1,480 |
| 2007-05-22 | 1,370,000 | 1,540,000 | 1,350,000 | 1,510,000 | 4,563 | 1,510 |
| 2007-05-21 | 1,410,000 | 1,450,000 | 1,360,000 | 1,370,000 | 1,581 | 1,370 |
| 2007-05-18 | 1,430,000 | 1,430,000 | 1,370,000 | 1,410,000 | 2,110 | 1,410 |
| 2007-05-17 | 1,500,000 | 1,510,000 | 1,440,000 | 1,440,000 | 1,057 | 1,440 |
| 2007-05-16 | 1,520,000 | 1,540,000 | 1,480,000 | 1,490,000 | 1,415 | 1,490 |
| 2007-05-15 | 1,610,000 | 1,610,000 | 1,510,000 | 1,550,000 | 1,446 | 1,550 |
| 2007-05-14 | 1,680,000 | 1,690,000 | 1,590,000 | 1,610,000 | 1,355 | 1,610 |
| 2007-05-11 | 1,730,000 | 1,730,000 | 1,660,000 | 1,670,000 | 2,188 | 1,670 |
| 2007-05-10 | 1,730,000 | 1,750,000 | 1,650,000 | 1,670,000 | 1,267 | 1,670 |
| 2007-05-09 | 1,720,000 | 1,750,000 | 1,710,000 | 1,730,000 | 643 | 1,730 |
| 2007-05-08 | 1,740,000 | 1,750,000 | 1,700,000 | 1,710,000 | 396 | 1,710 |
| 2007-05-07 | 1,710,000 | 1,750,000 | 1,690,000 | 1,740,000 | 730 | 1,740 |
| 2007-05-02 | 1,700,000 | 1,700,000 | 1,670,000 | 1,690,000 | 356 | 1,690 |
| 2007-05-01 | 1,670,000 | 1,710,000 | 1,670,000 | 1,700,000 | 586 | 1,700 |
| 2007-04-27 | 1,660,000 | 1,680,000 | 1,660,000 | 1,670,000 | 252 | 1,670 |
| 2007-04-26 | 1,680,000 | 1,700,000 | 1,650,000 | 1,670,000 | 420 | 1,670 |
| 2007-04-25 | 1,710,000 | 1,740,000 | 1,670,000 | 1,670,000 | 733 | 1,670 |
| 2007-04-24 | 1,660,000 | 1,750,000 | 1,640,000 | 1,730,000 | 1,403 | 1,730 |
| 2007-04-23 | 1,690,000 | 1,700,000 | 1,650,000 | 1,670,000 | 642 | 1,670 |
| 2007-04-20 | 1,780,000 | 1,780,000 | 1,680,000 | 1,690,000 | 1,022 | 1,690 |
| 2007-04-19 | 1,810,000 | 1,860,000 | 1,720,000 | 1,750,000 | 3,029 | 1,750 |
| 2007-04-18 | 1,670,000 | 1,700,000 | 1,610,000 | 1,630,000 | 1,235 | 1,630 |
| 2007-04-17 | 1,760,000 | 1,790,000 | 1,710,000 | 1,720,000 | 634 | 1,720 |
| 2007-04-16 | 1,830,000 | 1,840,000 | 1,750,000 | 1,770,000 | 598 | 1,770 |
| 2007-04-13 | 1,890,000 | 1,890,000 | 1,820,000 | 1,840,000 | 614 | 1,840 |
| 2007-04-12 | 1,890,000 | 1,910,000 | 1,870,000 | 1,880,000 | 489 | 1,880 |
| 2007-04-11 | 1,890,000 | 1,920,000 | 1,870,000 | 1,870,000 | 1,239 | 1,870 |
| 2007-04-10 | 1,880,000 | 1,890,000 | 1,860,000 | 1,870,000 | 170 | 1,870 |
| 2007-04-09 | 1,890,000 | 1,890,000 | 1,860,000 | 1,880,000 | 198 | 1,880 |
| 2007-04-06 | 1,900,000 | 1,900,000 | 1,870,000 | 1,880,000 | 279 | 1,880 |
| 2007-04-05 | 1,890,000 | 1,950,000 | 1,860,000 | 1,880,000 | 1,628 | 1,880 |
| 2007-04-04 | 1,900,000 | 1,910,000 | 1,880,000 | 1,890,000 | 615 | 1,890 |
| 2007-04-03 | 1,890,000 | 1,900,000 | 1,860,000 | 1,890,000 | 505 | 1,890 |
| 2007-04-02 | 1,940,000 | 1,950,000 | 1,880,000 | 1,880,000 | 640 | 1,880 |
| 2007-03-30 | 1,970,000 | 1,990,000 | 1,940,000 | 1,940,000 | 715 | 1,940 |
| 2007-03-29 | 2,000,000 | 2,020,000 | 1,970,000 | 1,970,000 | 680 | 1,970 |
| 2007-03-28 | 1,960,000 | 2,090,000 | 1,960,000 | 2,010,000 | 2,455 | 2,010 |
| 2007-03-27 | 1,950,000 | 1,980,000 | 1,940,000 | 1,960,000 | 451 | 1,960 |
| 2007-03-26 | 1,930,000 | 2,010,000 | 1,910,000 | 1,950,000 | 1,169 | 1,950 |
| 2007-03-23 | 1,950,000 | 1,960,000 | 1,910,000 | 1,940,000 | 325 | 1,940 |
| 2007-03-22 | 1,980,000 | 2,000,000 | 1,940,000 | 1,940,000 | 721 | 1,940 |
| 2007-03-20 | 1,910,000 | 1,970,000 | 1,900,000 | 1,960,000 | 1,307 | 1,960 |
| 2007-03-19 | 1,870,000 | 1,900,000 | 1,860,000 | 1,890,000 | 365 | 1,890 |
| 2007-03-16 | 1,900,000 | 1,930,000 | 1,870,000 | 1,880,000 | 677 | 1,880 |
| 2007-03-15 | 1,920,000 | 1,930,000 | 1,880,000 | 1,880,000 | 295 | 1,880 |
| 2007-03-14 | 1,880,000 | 1,900,000 | 1,870,000 | 1,880,000 | 496 | 1,880 |
| 2007-03-13 | 1,980,000 | 1,980,000 | 1,920,000 | 1,930,000 | 407 | 1,930 |
| 2007-03-12 | 2,000,000 | 2,020,000 | 1,970,000 | 1,980,000 | 405 | 1,980 |
| 2007-03-09 | 2,020,000 | 2,020,000 | 1,980,000 | 1,980,000 | 407 | 1,980 |
| 2007-03-08 | 1,930,000 | 2,010,000 | 1,930,000 | 2,000,000 | 571 | 2,000 |
| 2007-03-07 | 2,030,000 | 2,040,000 | 1,930,000 | 1,950,000 | 901 | 1,950 |
| 2007-03-06 | 1,870,000 | 1,980,000 | 1,870,000 | 1,950,000 | 1,388 | 1,950 |
| 2007-03-05 | 1,950,000 | 1,950,000 | 1,850,000 | 1,850,000 | 1,091 | 1,850 |
| 2007-03-02 | 1,980,000 | 2,010,000 | 1,960,000 | 1,980,000 | 440 | 1,980 |
| 2007-03-01 | 2,060,000 | 2,080,000 | 1,950,000 | 2,000,000 | 1,219 | 2,000 |
| 2007-02-28 | 1,860,000 | 2,080,000 | 1,860,000 | 2,050,000 | 1,435 | 2,050 |
| 2007-02-27 | 2,160,000 | 2,170,000 | 2,080,000 | 2,100,000 | 931 | 2,100 |
| 2007-02-26 | 2,190,000 | 2,210,000 | 2,130,000 | 2,160,000 | 1,059 | 2,160 |
| 2007-02-23 | 2,220,000 | 2,250,000 | 2,150,000 | 2,150,000 | 1,432 | 2,150 |
| 2007-02-22 | 2,110,000 | 2,250,000 | 2,080,000 | 2,210,000 | 2,648 | 2,210 |
| 2007-02-21 | 2,110,000 | 2,120,000 | 2,080,000 | 2,100,000 | 531 | 2,100 |
| 2007-02-20 | 2,080,000 | 2,110,000 | 2,050,000 | 2,090,000 | 1,331 | 2,090 |
| 2007-02-19 | 2,130,000 | 2,160,000 | 2,060,000 | 2,080,000 | 1,396 | 2,080 |
| 2007-02-16 | 2,090,000 | 2,140,000 | 2,080,000 | 2,110,000 | 1,075 | 2,110 |
| 2007-02-15 | 2,090,000 | 2,130,000 | 2,060,000 | 2,100,000 | 1,267 | 2,100 |
| 2007-02-14 | 2,140,000 | 2,140,000 | 2,070,000 | 2,100,000 | 1,209 | 2,100 |
| 2007-02-13 | 2,170,000 | 2,200,000 | 2,130,000 | 2,140,000 | 953 | 2,140 |
| 2007-02-09 | 2,190,000 | 2,260,000 | 2,150,000 | 2,190,000 | 1,272 | 2,190 |
| 2007-02-08 | 2,290,000 | 2,310,000 | 2,210,000 | 2,220,000 | 2,157 | 2,220 |
| 2007-02-07 | 2,210,000 | 2,280,000 | 2,170,000 | 2,270,000 | 4,487 | 2,270 |
| 2007-02-06 | 2,070,000 | 2,140,000 | 2,030,000 | 2,050,000 | 2,389 | 2,050 |
| 2007-02-05 | 2,160,000 | 2,170,000 | 2,060,000 | 2,070,000 | 1,711 | 2,070 |
| 2007-02-02 | 2,240,000 | 2,280,000 | 2,170,000 | 2,190,000 | 909 | 2,190 |
| 2007-02-01 | 2,300,000 | 2,340,000 | 2,210,000 | 2,230,000 | 1,689 | 2,230 |
| 2007-01-31 | 2,380,000 | 2,450,000 | 2,240,000 | 2,270,000 | 3,485 | 2,270 |
| 2007-01-30 | 2,640,000 | 2,650,000 | 2,460,000 | 2,500,000 | 3,953 | 2,500 |
| 2007-01-29 | 2,300,000 | 2,680,000 | 2,290,000 | 2,620,000 | 5,526 | 2,620 |
| 2007-01-26 | 2,240,000 | 2,280,000 | 2,240,000 | 2,280,000 | 286 | 2,280 |
| 2007-01-25 | 2,330,000 | 2,330,000 | 2,230,000 | 2,260,000 | 481 | 2,260 |
| 2007-01-24 | 2,320,000 | 2,340,000 | 2,300,000 | 2,300,000 | 395 | 2,300 |
| 2007-01-23 | 2,280,000 | 2,370,000 | 2,260,000 | 2,290,000 | 918 | 2,290 |
| 2007-01-22 | 2,320,000 | 2,390,000 | 2,280,000 | 2,300,000 | 1,567 | 2,300 |
| 2007-01-19 | 2,210,000 | 2,330,000 | 2,180,000 | 2,280,000 | 2,142 | 2,280 |
| 2007-01-18 | 2,100,000 | 2,230,000 | 2,090,000 | 2,230,000 | 1,623 | 2,230 |
| 2007-01-17 | 2,020,000 | 2,160,000 | 1,990,000 | 2,080,000 | 2,636 | 2,080 |
| 2007-01-16 | 1,940,000 | 2,000,000 | 1,920,000 | 1,990,000 | 968 | 1,990 |
| 2007-01-15 | 1,990,000 | 2,000,000 | 1,940,000 | 1,950,000 | 404 | 1,950 |
| 2007-01-12 | 1,990,000 | 2,040,000 | 1,950,000 | 1,990,000 | 946 | 1,990 |
| 2007-01-11 | 2,000,000 | 2,010,000 | 1,950,000 | 1,980,000 | 565 | 1,980 |
| 2007-01-10 | 1,930,000 | 2,040,000 | 1,930,000 | 1,950,000 | 1,601 | 1,950 |
| 2007-01-09 | 1,950,000 | 2,010,000 | 1,920,000 | 1,920,000 | 838 | 1,920 |
| 2007-01-05 | 2,060,000 | 2,060,000 | 1,990,000 | 2,000,000 | 546 | 2,000 |
| 2007-01-04 | 2,120,000 | 2,140,000 | 2,090,000 | 2,100,000 | 198 | 2,100 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株
