2122 (株)インタースペース 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 | 85,400 | 88,700 | 85,400 | 88,700 | 54 | 443.50 |
| 2007-12-27 | 85,700 | 88,400 | 85,000 | 88,400 | 75 | 442 |
| 2007-12-26 | 86,000 | 88,500 | 83,200 | 88,000 | 93 | 440 |
| 2007-12-25 | 90,000 | 90,000 | 84,300 | 88,000 | 84 | 440 |
| 2007-12-21 | 86,000 | 88,200 | 84,200 | 86,000 | 95 | 430 |
| 2007-12-20 | 90,000 | 90,000 | 85,000 | 87,000 | 50 | 435 |
| 2007-12-19 | 91,100 | 91,100 | 88,500 | 90,000 | 31 | 450 |
| 2007-12-18 | 90,000 | 95,000 | 86,000 | 90,100 | 168 | 450.50 |
| 2007-12-17 | 94,400 | 94,400 | 90,000 | 91,000 | 86 | 455 |
| 2007-12-14 | 99,600 | 103,000 | 93,000 | 94,000 | 168 | 470 |
| 2007-12-13 | 104,000 | 104,000 | 100,000 | 100,000 | 76 | 500 |
| 2007-12-12 | 102,000 | 103,000 | 98,100 | 103,000 | 151 | 515 |
| 2007-12-11 | 101,000 | 104,000 | 99,000 | 103,000 | 200 | 515 |
| 2007-12-10 | 104,000 | 107,000 | 102,000 | 102,000 | 73 | 510 |
| 2007-12-07 | 110,000 | 110,000 | 103,000 | 104,000 | 131 | 520 |
| 2007-12-06 | 109,000 | 110,000 | 107,000 | 109,000 | 93 | 545 |
| 2007-12-05 | 104,000 | 107,000 | 102,000 | 106,000 | 127 | 530 |
| 2007-12-04 | 111,000 | 114,000 | 107,000 | 107,000 | 254 | 535 |
| 2007-12-03 | 109,000 | 115,000 | 107,000 | 115,000 | 168 | 575 |
| 2007-11-30 | 111,000 | 113,000 | 107,000 | 108,000 | 120 | 540 |
| 2007-11-29 | 115,000 | 121,000 | 109,000 | 113,000 | 649 | 565 |
| 2007-11-28 | 95,100 | 105,000 | 95,100 | 105,000 | 156 | 525 |
| 2007-11-27 | 93,000 | 96,000 | 92,000 | 94,700 | 89 | 473.50 |
| 2007-11-26 | 101,000 | 101,000 | 96,000 | 96,000 | 61 | 480 |
| 2007-11-22 | 94,600 | 97,800 | 93,900 | 95,100 | 91 | 475.50 |
| 2007-11-21 | 99,600 | 102,000 | 97,400 | 97,600 | 83 | 488 |
| 2007-11-20 | 99,000 | 99,000 | 93,600 | 98,900 | 67 | 494.50 |
| 2007-11-19 | 104,000 | 105,000 | 97,000 | 98,000 | 134 | 490 |
| 2007-11-16 | 99,000 | 105,000 | 98,800 | 102,000 | 166 | 510 |
| 2007-11-15 | 111,000 | 115,000 | 105,000 | 105,000 | 227 | 525 |
| 2007-11-14 | 113,000 | 118,000 | 111,000 | 112,000 | 274 | 560 |
| 2007-11-13 | 115,000 | 116,000 | 101,000 | 109,000 | 607 | 545 |
| 2007-11-12 | 103,000 | 107,000 | 94,000 | 107,000 | 759 | 535 |
| 2007-11-09 | 115,000 | 116,000 | 111,000 | 111,000 | 522 | 555 |
| 2007-11-08 | 128,000 | 134,000 | 123,000 | 131,000 | 787 | 655 |
| 2007-11-07 | 159,000 | 162,000 | 137,000 | 140,000 | 173 | 700 |
| 2007-11-06 | 156,000 | 157,000 | 145,000 | 150,000 | 104 | 750 |
| 2007-11-05 | 159,000 | 162,000 | 154,000 | 156,000 | 103 | 780 |
| 2007-11-02 | 150,000 | 165,000 | 150,000 | 162,000 | 256 | 810 |
| 2007-11-01 | 172,000 | 175,000 | 154,000 | 159,000 | 243 | 795 |
| 2007-10-31 | 176,000 | 177,000 | 170,000 | 170,000 | 129 | 850 |
| 2007-10-30 | 178,000 | 184,000 | 171,000 | 177,000 | 279 | 885 |
| 2007-10-29 | 183,000 | 186,000 | 174,000 | 176,000 | 524 | 880 |
| 2007-10-26 | 172,000 | 181,000 | 160,000 | 178,000 | 605 | 890 |
| 2007-10-25 | 186,000 | 191,000 | 164,000 | 166,000 | 901 | 830 |
| 2007-10-24 | 164,000 | 186,000 | 152,000 | 186,000 | 1,801 | 930 |
| 2007-10-23 | 158,000 | 168,000 | 149,000 | 156,000 | 977 | 780 |
| 2007-10-22 | 135,000 | 152,000 | 133,000 | 148,000 | 298 | 740 |
| 2007-10-19 | 145,000 | 149,000 | 138,000 | 142,000 | 291 | 710 |
| 2007-10-18 | 128,000 | 142,000 | 126,000 | 142,000 | 395 | 710 |
| 2007-10-17 | 118,000 | 123,000 | 114,000 | 122,000 | 115 | 610 |
| 2007-10-16 | 128,000 | 129,000 | 121,000 | 121,000 | 106 | 605 |
| 2007-10-15 | 140,000 | 143,000 | 133,000 | 133,000 | 68 | 665 |
| 2007-10-12 | 147,000 | 147,000 | 139,000 | 140,000 | 122 | 700 |
| 2007-10-11 | 144,000 | 149,000 | 131,000 | 148,000 | 199 | 740 |
| 2007-10-10 | 161,000 | 165,000 | 145,000 | 145,000 | 440 | 725 |
| 2007-10-09 | 141,000 | 159,000 | 140,000 | 159,000 | 674 | 795 |
| 2007-10-05 | 144,000 | 146,000 | 134,000 | 139,000 | 496 | 695 |
| 2007-10-04 | 138,000 | 146,000 | 137,000 | 146,000 | 1,183 | 730 |
| 2007-10-03 | 110,000 | 126,000 | 107,000 | 126,000 | 698 | 630 |
| 2007-10-02 | 98,200 | 106,000 | 96,100 | 106,000 | 152 | 530 |
| 2007-10-01 | 98,600 | 98,800 | 95,200 | 95,200 | 36 | 476 |
| 2007-09-28 | 102,000 | 103,000 | 92,000 | 97,100 | 132 | 485.50 |
| 2007-09-27 | 95,800 | 102,000 | 95,000 | 100,000 | 165 | 500 |
| 2007-09-26 | 84,300 | 91,800 | 82,300 | 91,800 | 39 | 459 |
| 2007-09-25 | 89,000 | 89,000 | 84,000 | 84,500 | 32 | 422.50 |
| 2007-09-21 | 94,500 | 94,500 | 88,100 | 90,000 | 91 | 450 |
| 2007-09-20 | 100,000 | 100,000 | 97,500 | 97,500 | 20 | 487.50 |
| 2007-09-19 | 100,000 | 102,000 | 99,000 | 99,900 | 81 | 499.50 |
| 2007-09-18 | 101,000 | 104,000 | 99,000 | 99,600 | 134 | 498 |
| 2007-09-14 | 102,000 | 102,000 | 100,000 | 100,000 | 80 | 500 |
| 2007-09-13 | 100,000 | 102,000 | 100,000 | 102,000 | 73 | 510 |
| 2007-09-12 | 101,000 | 104,000 | 100,000 | 100,000 | 142 | 500 |
| 2007-09-11 | 100,000 | 101,000 | 99,900 | 100,000 | 128 | 500 |
| 2007-09-10 | 104,000 | 104,000 | 99,500 | 100,000 | 148 | 500 |
| 2007-09-07 | 108,000 | 111,000 | 106,000 | 107,000 | 44 | 535 |
| 2007-09-06 | 109,000 | 109,000 | 103,000 | 107,000 | 82 | 535 |
| 2007-09-05 | 112,000 | 115,000 | 108,000 | 109,000 | 94 | 545 |
| 2007-09-04 | 115,000 | 115,000 | 106,000 | 111,000 | 139 | 555 |
| 2007-09-03 | 120,000 | 121,000 | 111,000 | 114,000 | 109 | 570 |
| 2007-08-31 | 125,000 | 125,000 | 118,000 | 119,000 | 303 | 595 |
| 2007-08-30 | 119,000 | 134,000 | 118,000 | 123,000 | 1,064 | 615 |
| 2007-08-29 | 117,000 | 123,000 | 114,000 | 117,000 | 231 | 585 |
| 2007-08-28 | 115,000 | 125,000 | 113,000 | 120,000 | 271 | 600 |
| 2007-08-27 | 114,000 | 118,000 | 113,000 | 115,000 | 199 | 575 |
| 2007-08-24 | 112,000 | 129,000 | 112,000 | 120,000 | 696 | 600 |
| 2007-08-23 | 106,000 | 110,000 | 104,000 | 110,000 | 175 | 550 |
| 2007-08-22 | 108,000 | 108,000 | 104,000 | 105,000 | 265 | 525 |
| 2007-08-21 | 102,000 | 122,000 | 101,000 | 114,000 | 628 | 570 |
| 2007-08-20 | 100,000 | 105,000 | 99,000 | 102,000 | 289 | 510 |
| 2007-08-17 | 98,000 | 100,000 | 96,700 | 98,000 | 136 | 490 |
| 2007-08-16 | 101,000 | 101,000 | 96,500 | 98,200 | 202 | 491 |
| 2007-08-15 | 104,000 | 106,000 | 99,600 | 99,600 | 249 | 498 |
| 2007-08-14 | 107,000 | 107,000 | 99,500 | 100,000 | 201 | 500 |
| 2007-08-13 | 105,000 | 105,000 | 95,000 | 101,000 | 262 | 505 |
| 2007-08-10 | 102,000 | 104,000 | 102,000 | 102,000 | 185 | 510 |
| 2007-08-09 | 119,000 | 123,000 | 118,000 | 122,000 | 80 | 610 |
| 2007-08-08 | 123,000 | 124,000 | 115,000 | 119,000 | 217 | 595 |
| 2007-08-07 | 128,000 | 128,000 | 121,000 | 123,000 | 119 | 615 |
| 2007-08-06 | 136,000 | 137,000 | 125,000 | 128,000 | 119 | 640 |
| 2007-08-03 | 137,000 | 140,000 | 136,000 | 139,000 | 16 | 695 |
| 2007-08-02 | 138,000 | 140,000 | 136,000 | 136,000 | 33 | 680 |
| 2007-08-01 | 143,000 | 143,000 | 139,000 | 140,000 | 36 | 700 |
| 2007-07-31 | 147,000 | 147,000 | 143,000 | 144,000 | 32 | 720 |
| 2007-07-30 | 142,000 | 142,000 | 131,000 | 141,000 | 82 | 705 |
| 2007-07-27 | 141,000 | 144,000 | 136,000 | 142,000 | 84 | 710 |
| 2007-07-26 | 148,000 | 149,000 | 145,000 | 146,000 | 34 | 730 |
| 2007-07-25 | 147,000 | 149,000 | 145,000 | 149,000 | 55 | 745 |
| 2007-07-24 | 147,000 | 152,000 | 145,000 | 151,000 | 47 | 755 |
| 2007-07-23 | 149,000 | 150,000 | 149,000 | 149,000 | 54 | 745 |
| 2007-07-20 | 151,000 | 152,000 | 149,000 | 152,000 | 46 | 760 |
| 2007-07-19 | 150,000 | 152,000 | 149,000 | 151,000 | 76 | 755 |
| 2007-07-18 | 147,000 | 151,000 | 143,000 | 150,000 | 82 | 750 |
| 2007-07-17 | 151,000 | 152,000 | 146,000 | 149,000 | 134 | 745 |
| 2007-07-13 | 158,000 | 158,000 | 154,000 | 156,000 | 63 | 780 |
| 2007-07-12 | 159,000 | 161,000 | 156,000 | 156,000 | 62 | 780 |
| 2007-07-11 | 159,000 | 162,000 | 159,000 | 159,000 | 55 | 795 |
| 2007-07-10 | 163,000 | 165,000 | 160,000 | 164,000 | 70 | 820 |
| 2007-07-09 | 161,000 | 164,000 | 161,000 | 164,000 | 56 | 820 |
| 2007-07-06 | 161,000 | 163,000 | 158,000 | 162,000 | 94 | 810 |
| 2007-07-05 | 164,000 | 164,000 | 161,000 | 163,000 | 74 | 815 |
| 2007-07-04 | 166,000 | 169,000 | 164,000 | 167,000 | 91 | 835 |
| 2007-07-03 | 168,000 | 168,000 | 162,000 | 167,000 | 140 | 835 |
| 2007-07-02 | 168,000 | 170,000 | 160,000 | 166,000 | 82 | 830 |
| 2007-06-29 | 172,000 | 175,000 | 168,000 | 169,000 | 99 | 845 |
| 2007-06-28 | 169,000 | 172,000 | 167,000 | 170,000 | 66 | 850 |
| 2007-06-27 | 166,000 | 167,000 | 163,000 | 166,000 | 39 | 830 |
| 2007-06-26 | 173,000 | 173,000 | 165,000 | 166,000 | 176 | 830 |
| 2007-06-25 | 177,000 | 182,000 | 172,000 | 173,000 | 213 | 865 |
| 2007-06-22 | 177,000 | 180,000 | 176,000 | 177,000 | 134 | 885 |
| 2007-06-21 | 175,000 | 181,000 | 173,000 | 178,000 | 140 | 890 |
| 2007-06-20 | 178,000 | 195,000 | 176,000 | 178,000 | 799 | 890 |
| 2007-06-19 | 169,000 | 180,000 | 169,000 | 176,000 | 294 | 880 |
| 2007-06-18 | 175,000 | 176,000 | 171,000 | 172,000 | 240 | 860 |
| 2007-06-15 | 167,000 | 175,000 | 165,000 | 167,000 | 275 | 835 |
| 2007-06-14 | 158,000 | 164,000 | 156,000 | 163,000 | 144 | 815 |
| 2007-06-13 | 153,000 | 156,000 | 153,000 | 155,000 | 75 | 775 |
| 2007-06-12 | 161,000 | 161,000 | 157,000 | 157,000 | 73 | 785 |
| 2007-06-11 | 163,000 | 170,000 | 159,000 | 161,000 | 258 | 805 |
| 2007-06-08 | 156,000 | 160,000 | 154,000 | 160,000 | 119 | 800 |
| 2007-06-07 | 159,000 | 162,000 | 157,000 | 160,000 | 158 | 800 |
| 2007-06-06 | 158,000 | 164,000 | 156,000 | 164,000 | 158 | 820 |
| 2007-06-05 | 157,000 | 162,000 | 155,000 | 156,000 | 62 | 780 |
| 2007-06-04 | 162,000 | 165,000 | 156,000 | 156,000 | 82 | 780 |
| 2007-06-01 | 162,000 | 163,000 | 155,000 | 162,000 | 77 | 810 |
| 2007-05-31 | 168,000 | 169,000 | 162,000 | 162,000 | 78 | 810 |
| 2007-05-30 | 173,000 | 174,000 | 161,000 | 165,000 | 164 | 825 |
| 2007-05-29 | 164,000 | 171,000 | 164,000 | 170,000 | 188 | 850 |
| 2007-05-28 | 163,000 | 178,000 | 159,000 | 166,000 | 637 | 830 |
| 2007-05-25 | 148,000 | 159,000 | 145,000 | 159,000 | 365 | 795 |
| 2007-05-24 | 155,000 | 156,000 | 149,000 | 154,000 | 140 | 770 |
| 2007-05-23 | 158,000 | 169,000 | 156,000 | 160,000 | 285 | 800 |
| 2007-05-22 | 143,000 | 160,000 | 142,000 | 160,000 | 448 | 800 |
| 2007-05-21 | 142,000 | 148,000 | 141,000 | 144,000 | 136 | 720 |
| 2007-05-18 | 151,000 | 153,000 | 139,000 | 142,000 | 229 | 710 |
| 2007-05-17 | 151,000 | 158,000 | 151,000 | 153,000 | 74 | 765 |
| 2007-05-16 | 161,000 | 162,000 | 153,000 | 155,000 | 90 | 775 |
| 2007-05-15 | 150,000 | 163,000 | 147,000 | 160,000 | 232 | 800 |
| 2007-05-14 | 166,000 | 166,000 | 156,000 | 156,000 | 211 | 780 |
| 2007-05-11 | 174,000 | 174,000 | 168,000 | 169,000 | 66 | 845 |
| 2007-05-10 | 185,000 | 185,000 | 175,000 | 175,000 | 199 | 875 |
| 2007-05-09 | 174,000 | 178,000 | 170,000 | 178,000 | 187 | 890 |
| 2007-05-08 | 194,000 | 195,000 | 173,000 | 177,000 | 450 | 885 |
| 2007-05-07 | 175,000 | 194,000 | 175,000 | 191,000 | 565 | 955 |
| 2007-05-02 | 175,000 | 178,000 | 172,000 | 176,000 | 103 | 880 |
| 2007-05-01 | 177,000 | 178,000 | 167,000 | 173,000 | 162 | 865 |
| 2007-04-27 | 170,000 | 173,000 | 163,000 | 173,000 | 134 | 865 |
| 2007-04-26 | 170,000 | 176,000 | 165,000 | 169,000 | 126 | 845 |
| 2007-04-25 | 171,000 | 172,000 | 164,000 | 166,000 | 126 | 830 |
| 2007-04-24 | 162,000 | 182,000 | 162,000 | 174,000 | 357 | 870 |
| 2007-04-23 | 173,000 | 173,000 | 161,000 | 161,000 | 159 | 805 |
| 2007-04-20 | 180,000 | 180,000 | 170,000 | 170,000 | 109 | 850 |
| 2007-04-19 | 184,000 | 184,000 | 175,000 | 181,000 | 156 | 905 |
| 2007-04-18 | 183,000 | 195,000 | 182,000 | 186,000 | 213 | 930 |
| 2007-04-17 | 198,000 | 199,000 | 180,000 | 183,000 | 619 | 915 |
| 2007-04-16 | 215,000 | 219,000 | 196,000 | 200,000 | 567 | 1,000 |
| 2007-04-13 | 205,000 | 227,000 | 203,000 | 215,000 | 2,213 | 1,075 |
| 2007-04-12 | 198,000 | 208,000 | 195,000 | 198,000 | 321 | 990 |
| 2007-04-11 | 205,000 | 210,000 | 199,000 | 199,000 | 331 | 995 |
| 2007-04-10 | 201,000 | 213,000 | 198,000 | 209,000 | 760 | 1,045 |
| 2007-04-09 | 220,000 | 223,000 | 203,000 | 207,000 | 693 | 1,035 |
| 2007-04-06 | 254,000 | 261,000 | 209,000 | 232,000 | 2,663 | 1,160 |
| 2007-04-05 | 222,000 | 226,000 | 220,000 | 226,000 | 618 | 1,130 |
| 2007-04-04 | 172,000 | 196,000 | 168,000 | 196,000 | 971 | 980 |
| 2007-04-03 | 169,000 | 173,000 | 164,000 | 166,000 | 56 | 830 |
| 2007-04-02 | 174,000 | 177,000 | 164,000 | 169,000 | 184 | 845 |
| 2007-03-30 | 178,000 | 178,000 | 170,000 | 174,000 | 215 | 870 |
| 2007-03-29 | 177,000 | 184,000 | 168,000 | 170,000 | 600 | 850 |
| 2007-03-28 | 154,000 | 186,000 | 152,000 | 175,000 | 870 | 875 |
| 2007-03-27 | 164,000 | 168,000 | 153,000 | 156,000 | 216 | 780 |
| 2007-03-26 | 317,000 | 345,000 | 317,000 | 332,000 | 216 | 830 |
| 2007-03-23 | 335,000 | 335,000 | 321,000 | 322,000 | 88 | 805 |
| 2007-03-22 | 350,000 | 351,000 | 333,000 | 334,000 | 119 | 835 |
| 2007-03-20 | 332,000 | 345,000 | 324,000 | 340,000 | 198 | 850 |
| 2007-03-19 | 340,000 | 345,000 | 330,000 | 332,000 | 102 | 830 |
| 2007-03-16 | 360,000 | 363,000 | 336,000 | 345,000 | 66 | 862.50 |
| 2007-03-15 | 358,000 | 373,000 | 358,000 | 360,000 | 22 | 900 |
| 2007-03-14 | 359,000 | 360,000 | 356,000 | 357,000 | 38 | 892.50 |
| 2007-03-13 | 399,000 | 399,000 | 377,000 | 379,000 | 30 | 947.50 |
| 2007-03-12 | 400,000 | 403,000 | 395,000 | 402,000 | 15 | 1,005 |
| 2007-03-09 | 403,000 | 410,000 | 394,000 | 401,000 | 59 | 1,002.50 |
| 2007-03-08 | 382,000 | 413,000 | 381,000 | 413,000 | 44 | 1,032.50 |
| 2007-03-07 | 390,000 | 395,000 | 381,000 | 387,000 | 64 | 967.50 |
| 2007-03-06 | 353,000 | 388,000 | 353,000 | 383,000 | 104 | 957.50 |
| 2007-03-05 | 398,000 | 398,000 | 356,000 | 357,000 | 145 | 892.50 |
| 2007-03-02 | 414,000 | 414,000 | 403,000 | 406,000 | 54 | 1,015 |
| 2007-03-01 | 449,000 | 450,000 | 418,000 | 419,000 | 41 | 1,047.50 |
| 2007-02-28 | 430,000 | 447,000 | 430,000 | 445,000 | 72 | 1,112.50 |
| 2007-02-27 | 485,000 | 485,000 | 468,000 | 470,000 | 34 | 1,175 |
| 2007-02-26 | 479,000 | 486,000 | 470,000 | 482,000 | 64 | 1,205 |
| 2007-02-23 | 458,000 | 474,000 | 457,000 | 474,000 | 68 | 1,185 |
| 2007-02-22 | 454,000 | 456,000 | 444,000 | 456,000 | 47 | 1,140 |
| 2007-02-21 | 453,000 | 456,000 | 450,000 | 450,000 | 22 | 1,125 |
| 2007-02-20 | 437,000 | 451,000 | 434,000 | 445,000 | 43 | 1,112.50 |
| 2007-02-19 | 460,000 | 460,000 | 439,000 | 442,000 | 71 | 1,105 |
| 2007-02-16 | 461,000 | 468,000 | 457,000 | 460,000 | 44 | 1,150 |
| 2007-02-15 | 470,000 | 473,000 | 456,000 | 461,000 | 71 | 1,152.50 |
| 2007-02-14 | 495,000 | 495,000 | 471,000 | 475,000 | 125 | 1,187.50 |
| 2007-02-13 | 521,000 | 524,000 | 505,000 | 505,000 | 166 | 1,262.50 |
| 2007-02-09 | 469,000 | 489,000 | 458,000 | 481,000 | 109 | 1,202.50 |
| 2007-02-08 | 479,000 | 482,000 | 454,000 | 472,000 | 97 | 1,180 |
| 2007-02-07 | 488,000 | 495,000 | 480,000 | 484,000 | 74 | 1,210 |
| 2007-02-06 | 470,000 | 505,000 | 470,000 | 493,000 | 167 | 1,232.50 |
| 2007-02-05 | 483,000 | 485,000 | 464,000 | 470,000 | 197 | 1,175 |
| 2007-02-02 | 515,000 | 515,000 | 495,000 | 500,000 | 147 | 1,250 |
| 2007-02-01 | 537,000 | 537,000 | 502,000 | 515,000 | 94 | 1,287.50 |
| 2007-01-31 | 506,000 | 526,000 | 499,000 | 520,000 | 167 | 1,300 |
| 2007-01-30 | 550,000 | 557,000 | 520,000 | 526,000 | 251 | 1,315 |
| 2007-01-29 | 567,000 | 591,000 | 560,000 | 567,000 | 234 | 1,417.50 |
| 2007-01-26 | 546,000 | 570,000 | 540,000 | 561,000 | 184 | 1,402.50 |
| 2007-01-25 | 580,000 | 581,000 | 553,000 | 556,000 | 207 | 1,390 |
| 2007-01-24 | 603,000 | 605,000 | 573,000 | 578,000 | 242 | 1,445 |
| 2007-01-23 | 598,000 | 607,000 | 591,000 | 597,000 | 135 | 1,492.50 |
| 2007-01-22 | 615,000 | 624,000 | 598,000 | 602,000 | 231 | 1,505 |
| 2007-01-19 | 640,000 | 640,000 | 593,000 | 606,000 | 456 | 1,515 |
| 2007-01-18 | 565,000 | 613,000 | 560,000 | 613,000 | 574 | 1,532.50 |
| 2007-01-17 | 545,000 | 559,000 | 536,000 | 548,000 | 173 | 1,370 |
| 2007-01-16 | 513,000 | 544,000 | 495,000 | 544,000 | 251 | 1,360 |
| 2007-01-15 | 560,000 | 570,000 | 520,000 | 530,000 | 160 | 1,325 |
| 2007-01-12 | 558,000 | 573,000 | 545,000 | 552,000 | 222 | 1,380 |
| 2007-01-11 | 577,000 | 590,000 | 546,000 | 552,000 | 159 | 1,380 |
| 2007-01-10 | 605,000 | 606,000 | 573,000 | 582,000 | 235 | 1,455 |
| 2007-01-09 | 600,000 | 619,000 | 588,000 | 610,000 | 175 | 1,525 |
| 2007-01-05 | 575,000 | 623,000 | 571,000 | 585,000 | 321 | 1,462.50 |
| 2007-01-04 | 625,000 | 635,000 | 585,000 | 587,000 | 230 | 1,467.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株