2130 (株)メンバーズ 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 | 26,000 | 26,000 | 26,000 | 26,000 | 11 | 65 |
| 2007-12-27 | 26,000 | 26,000 | 26,000 | 26,000 | 9 | 65 |
| 2007-12-26 | 26,100 | 26,100 | 26,100 | 26,100 | 1 | 65.25 |
| 2007-12-25 | 27,000 | 27,000 | 26,300 | 26,300 | 30 | 65.75 |
| 2007-12-21 | 27,300 | 27,500 | 26,000 | 27,000 | 98 | 67.50 |
| 2007-12-20 | 27,200 | 28,000 | 27,200 | 28,000 | 87 | 70 |
| 2007-12-19 | 27,500 | 27,500 | 27,500 | 27,500 | 50 | 68.75 |
| 2007-12-18 | 27,800 | 27,800 | 27,200 | 27,200 | 51 | 68 |
| 2007-12-17 | 29,200 | 29,300 | 26,230 | 28,020 | 102 | 70.05 |
| 2007-12-14 | 28,000 | 28,100 | 28,000 | 28,000 | 64 | 70 |
| 2007-12-13 | 26,800 | 27,410 | 26,800 | 27,100 | 63 | 67.75 |
| 2007-12-12 | 25,400 | 27,500 | 25,400 | 26,500 | 63 | 66.25 |
| 2007-12-11 | 25,500 | 25,600 | 25,000 | 25,250 | 80 | 63.13 |
| 2007-12-10 | 26,490 | 26,490 | 25,100 | 25,100 | 94 | 62.75 |
| 2007-12-07 | 26,500 | 26,600 | 26,000 | 26,400 | 98 | 66 |
| 2007-12-06 | 26,700 | 26,700 | 26,250 | 26,500 | 75 | 66.25 |
| 2007-12-05 | 26,600 | 27,900 | 26,600 | 26,700 | 62 | 66.75 |
| 2007-12-04 | 27,000 | 27,000 | 26,600 | 26,600 | 59 | 66.50 |
| 2007-12-03 | 26,700 | 27,000 | 26,600 | 27,000 | 62 | 67.50 |
| 2007-11-30 | 26,600 | 26,600 | 26,500 | 26,600 | 86 | 66.50 |
| 2007-11-29 | 27,000 | 27,000 | 26,500 | 26,500 | 91 | 66.25 |
| 2007-11-28 | 27,000 | 27,000 | 26,800 | 26,800 | 52 | 67 |
| 2007-11-27 | 27,000 | 27,000 | 26,500 | 26,900 | 34 | 67.25 |
| 2007-11-26 | 27,000 | 27,300 | 26,550 | 27,000 | 84 | 67.50 |
| 2007-11-22 | 28,000 | 28,000 | 27,000 | 27,200 | 66 | 68 |
| 2007-11-21 | 28,400 | 28,400 | 27,800 | 28,000 | 59 | 70 |
| 2007-11-20 | 28,400 | 28,400 | 27,800 | 28,100 | 50 | 70.25 |
| 2007-11-19 | 28,500 | 28,500 | 28,000 | 28,100 | 81 | 70.25 |
| 2007-11-16 | 29,100 | 29,100 | 28,300 | 28,300 | 111 | 70.75 |
| 2007-11-15 | 28,510 | 29,000 | 28,500 | 28,500 | 109 | 71.25 |
| 2007-11-14 | 29,000 | 29,000 | 28,600 | 28,600 | 4 | 71.50 |
| 2007-11-13 | 29,500 | 29,500 | 28,400 | 29,000 | 62 | 72.50 |
| 2007-11-12 | 30,000 | 30,000 | 29,500 | 29,500 | 49 | 73.75 |
| 2007-11-09 | 30,000 | 30,000 | 29,600 | 30,000 | 45 | 75 |
| 2007-11-08 | 30,500 | 30,600 | 30,000 | 30,000 | 6 | 75 |
| 2007-11-07 | 30,400 | 30,600 | 30,300 | 30,600 | 18 | 76.50 |
| 2007-11-06 | 30,800 | 30,800 | 30,400 | 30,400 | 13 | 76 |
| 2007-11-05 | 30,600 | 30,800 | 30,600 | 30,800 | 22 | 77 |
| 2007-11-02 | 30,500 | 30,600 | 30,500 | 30,600 | 13 | 76.50 |
| 2007-11-01 | 30,900 | 30,900 | 30,900 | 30,900 | 9 | 77.25 |
| 2007-10-31 | 30,400 | 30,900 | 30,400 | 30,900 | 17 | 77.25 |
| 2007-10-30 | 30,500 | 31,000 | 30,500 | 30,600 | 28 | 76.50 |
| 2007-10-29 | 31,300 | 31,400 | 30,300 | 30,300 | 83 | 75.75 |
| 2007-10-26 | 31,000 | 31,200 | 30,600 | 31,200 | 20 | 78 |
| 2007-10-25 | 32,000 | 32,000 | 30,500 | 30,900 | 89 | 77.25 |
| 2007-10-24 | 33,950 | 34,000 | 33,950 | 34,000 | 2 | 85 |
| 2007-10-23 | 32,850 | 33,800 | 32,500 | 32,500 | 22 | 81.25 |
| 2007-10-22 | 32,900 | 32,900 | 32,900 | 32,900 | 44 | 82.25 |
| 2007-10-19 | 33,000 | 33,000 | 33,000 | 33,000 | 10 | 82.50 |
| 2007-10-18 | 32,400 | 33,500 | 32,000 | 33,500 | 65 | 83.75 |
| 2007-10-17 | 34,000 | 34,200 | 33,800 | 34,000 | 20 | 85 |
| 2007-10-16 | 36,000 | 36,000 | 34,100 | 34,100 | 35 | 85.25 |
| 2007-10-15 | 35,000 | 35,000 | 34,700 | 35,000 | 21 | 87.50 |
| 2007-10-12 | 35,000 | 35,000 | 34,500 | 34,600 | 19 | 86.50 |
| 2007-10-11 | 34,900 | 35,250 | 34,900 | 35,000 | 46 | 87.50 |
| 2007-10-10 | 40,400 | 40,400 | 36,500 | 36,500 | 101 | 91.25 |
| 2007-10-09 | 37,100 | 40,300 | 36,500 | 40,000 | 104 | 100 |
| 2007-10-05 | 33,000 | 37,000 | 33,000 | 36,300 | 87 | 90.75 |
| 2007-10-04 | 31,700 | 34,000 | 31,700 | 33,000 | 58 | 82.50 |
| 2007-10-03 | 31,000 | 32,500 | 31,000 | 32,500 | 33 | 81.25 |
| 2007-10-02 | 32,000 | 32,000 | 30,950 | 31,000 | 13 | 77.50 |
| 2007-10-01 | 30,650 | 31,200 | 30,650 | 31,200 | 13 | 78 |
| 2007-09-28 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 84.50 |
| 2007-09-27 | 32,000 | 33,000 | 31,000 | 33,000 | 16 | 82.50 |
| 2007-09-26 | 31,450 | 32,000 | 30,500 | 32,000 | 39 | 80 |
| 2007-09-25 | 30,500 | 31,750 | 30,200 | 31,750 | 34 | 79.38 |
| 2007-09-21 | 31,550 | 31,900 | 31,000 | 31,000 | 42 | 77.50 |
| 2007-09-20 | 32,600 | 32,600 | 32,600 | 32,600 | 13 | 81.50 |
| 2007-09-18 | 35,800 | 35,800 | 35,700 | 35,700 | 34 | 89.25 |
| 2007-09-14 | 32,550 | 33,000 | 32,550 | 33,000 | 12 | 82.50 |
| 2007-09-13 | 31,500 | 31,500 | 31,000 | 31,500 | 43 | 78.75 |
| 2007-09-12 | 31,600 | 31,600 | 31,500 | 31,600 | 36 | 79 |
| 2007-09-11 | 32,500 | 32,500 | 32,000 | 32,000 | 45 | 80 |
| 2007-09-10 | 33,000 | 33,300 | 31,000 | 33,300 | 35 | 83.25 |
| 2007-09-07 | 33,000 | 33,400 | 33,000 | 33,100 | 47 | 82.75 |
| 2007-09-06 | 33,000 | 33,000 | 32,900 | 32,900 | 62 | 82.25 |
| 2007-09-05 | 33,500 | 33,500 | 33,000 | 33,000 | 52 | 82.50 |
| 2007-09-04 | 34,300 | 34,300 | 34,300 | 34,300 | 4 | 85.75 |
| 2007-09-03 | 33,000 | 34,300 | 33,000 | 34,300 | 18 | 85.75 |
| 2007-08-31 | 33,500 | 33,500 | 32,500 | 32,900 | 43 | 82.25 |
| 2007-08-30 | 34,700 | 34,700 | 34,700 | 34,700 | 2 | 86.75 |
| 2007-08-29 | 35,850 | 35,850 | 35,000 | 35,000 | 10 | 87.50 |
| 2007-08-28 | 33,500 | 36,000 | 33,500 | 35,900 | 16 | 89.75 |
| 2007-08-27 | 33,000 | 34,500 | 33,000 | 33,500 | 63 | 83.75 |
| 2007-08-24 | 32,900 | 33,000 | 32,000 | 32,900 | 35 | 82.25 |
| 2007-08-23 | 32,700 | 32,700 | 32,700 | 32,700 | 3 | 81.75 |
| 2007-08-20 | 31,100 | 32,900 | 30,500 | 32,900 | 29 | 82.25 |
| 2007-08-17 | 31,800 | 33,000 | 31,500 | 31,500 | 37 | 78.75 |
| 2007-08-16 | 37,000 | 37,000 | 34,000 | 34,000 | 69 | 85 |
| 2007-08-15 | 34,800 | 35,000 | 34,600 | 34,700 | 20 | 86.75 |
| 2007-08-14 | 32,300 | 33,000 | 32,300 | 33,000 | 14 | 82.50 |
| 2007-08-13 | 31,400 | 32,000 | 31,000 | 31,500 | 16 | 78.75 |
| 2007-08-10 | 34,550 | 34,550 | 31,800 | 31,800 | 16 | 79.50 |
| 2007-08-09 | 32,000 | 33,800 | 32,000 | 33,800 | 28 | 84.50 |
| 2007-08-08 | 31,200 | 31,700 | 31,000 | 31,700 | 24 | 79.25 |
| 2007-08-07 | 31,600 | 32,800 | 31,600 | 32,000 | 34 | 80 |
| 2007-08-06 | 31,100 | 32,800 | 31,000 | 31,300 | 123 | 78.25 |
| 2007-08-03 | 34,300 | 34,300 | 34,200 | 34,300 | 17 | 85.75 |
| 2007-08-02 | 34,350 | 35,000 | 34,300 | 34,300 | 39 | 85.75 |
| 2007-08-01 | 34,800 | 35,000 | 34,300 | 34,300 | 27 | 85.75 |
| 2007-07-31 | 35,800 | 36,300 | 34,900 | 35,000 | 58 | 87.50 |
| 2007-07-30 | 36,000 | 36,000 | 35,000 | 35,000 | 54 | 87.50 |
| 2007-07-27 | 35,400 | 36,300 | 35,100 | 35,200 | 42 | 88 |
| 2007-07-26 | 35,500 | 35,500 | 35,200 | 35,200 | 18 | 88 |
| 2007-07-25 | 35,500 | 36,000 | 35,500 | 35,600 | 16 | 89 |
| 2007-07-24 | 36,100 | 36,950 | 36,000 | 36,000 | 40 | 90 |
| 2007-07-23 | 37,150 | 37,900 | 36,000 | 36,500 | 63 | 91.25 |
| 2007-07-20 | 38,200 | 38,200 | 37,200 | 38,000 | 51 | 95 |
| 2007-07-19 | 39,800 | 39,800 | 39,000 | 39,000 | 21 | 97.50 |
| 2007-07-18 | 39,100 | 40,000 | 39,100 | 40,000 | 11 | 100 |
| 2007-07-17 | 41,200 | 41,200 | 39,000 | 39,000 | 63 | 97.50 |
| 2007-07-13 | 40,800 | 40,800 | 39,100 | 40,000 | 130 | 100 |
| 2007-07-12 | 41,000 | 41,000 | 39,600 | 39,600 | 56 | 99 |
| 2007-07-11 | 41,000 | 41,000 | 40,500 | 41,000 | 31 | 102.50 |
| 2007-07-10 | 40,600 | 41,000 | 40,600 | 41,000 | 46 | 102.50 |
| 2007-07-09 | 41,000 | 41,500 | 40,800 | 41,000 | 180 | 102.50 |
| 2007-07-06 | 41,200 | 41,600 | 40,800 | 41,000 | 51 | 102.50 |
| 2007-07-05 | 42,000 | 42,000 | 41,500 | 42,000 | 22 | 105 |
| 2007-07-04 | 43,000 | 43,000 | 42,200 | 42,500 | 22 | 106.25 |
| 2007-07-03 | 45,300 | 45,300 | 42,100 | 42,400 | 45 | 106 |
| 2007-07-02 | 47,000 | 47,000 | 45,300 | 45,300 | 14 | 113.25 |
| 2007-06-29 | 47,500 | 47,500 | 47,000 | 47,000 | 5 | 117.50 |
| 2007-06-28 | 47,700 | 49,500 | 47,700 | 49,500 | 3 | 123.75 |
| 2007-06-27 | 48,000 | 48,000 | 47,700 | 47,700 | 8 | 119.25 |
| 2007-06-26 | 49,500 | 49,500 | 47,700 | 47,700 | 9 | 119.25 |
| 2007-06-25 | 48,200 | 49,900 | 48,100 | 49,800 | 40 | 124.50 |
| 2007-06-22 | 49,000 | 50,000 | 48,500 | 50,000 | 7 | 125 |
| 2007-06-21 | 49,000 | 50,000 | 49,000 | 50,000 | 20 | 125 |
| 2007-06-20 | 49,600 | 49,600 | 48,100 | 48,100 | 2 | 120.25 |
| 2007-06-19 | 51,800 | 51,800 | 50,000 | 50,500 | 50 | 126.25 |
| 2007-06-18 | 50,000 | 50,800 | 49,600 | 50,800 | 44 | 127 |
| 2007-06-15 | 46,900 | 46,900 | 45,500 | 46,800 | 46 | 117 |
| 2007-06-14 | 43,650 | 44,500 | 43,650 | 44,500 | 29 | 111.25 |
| 2007-06-13 | 42,050 | 42,050 | 42,050 | 42,050 | 10 | 105.13 |
| 2007-06-12 | 41,300 | 43,000 | 41,300 | 42,500 | 18 | 106.25 |
| 2007-06-11 | 41,200 | 41,950 | 41,100 | 41,300 | 55 | 103.25 |
| 2007-06-08 | 41,400 | 41,500 | 41,050 | 41,200 | 23 | 103 |
| 2007-06-07 | 42,500 | 42,550 | 41,350 | 42,200 | 26 | 105.50 |
| 2007-06-06 | 43,750 | 43,750 | 42,100 | 42,500 | 56 | 106.25 |
| 2007-06-05 | 44,450 | 44,500 | 43,800 | 43,800 | 40 | 109.50 |
| 2007-06-04 | 47,000 | 47,800 | 45,800 | 45,800 | 8 | 114.50 |
| 2007-06-01 | 48,200 | 48,200 | 47,000 | 47,000 | 27 | 117.50 |
| 2007-05-31 | 47,550 | 48,200 | 47,550 | 48,200 | 8 | 120.50 |
| 2007-05-30 | 48,000 | 49,500 | 48,000 | 48,200 | 14 | 120.50 |
| 2007-05-29 | 46,450 | 47,000 | 46,450 | 47,000 | 5 | 117.50 |
| 2007-05-28 | 44,600 | 46,500 | 44,600 | 46,500 | 11 | 116.25 |
| 2007-05-25 | 44,850 | 44,850 | 44,600 | 44,600 | 11 | 111.50 |
| 2007-05-24 | 46,500 | 46,500 | 44,600 | 44,600 | 37 | 111.50 |
| 2007-05-23 | 46,650 | 47,800 | 46,500 | 46,500 | 56 | 116.25 |
| 2007-05-22 | 47,100 | 47,100 | 46,500 | 46,500 | 18 | 116.25 |
| 2007-05-21 | 48,400 | 48,400 | 47,500 | 47,500 | 16 | 118.75 |
| 2007-05-18 | 50,100 | 50,200 | 47,600 | 47,600 | 30 | 119 |
| 2007-05-17 | 53,500 | 53,500 | 51,000 | 51,000 | 4 | 127.50 |
| 2007-05-16 | 55,000 | 55,000 | 52,500 | 52,500 | 29 | 131.25 |
| 2007-05-15 | 54,000 | 54,000 | 51,500 | 51,500 | 11 | 128.75 |
| 2007-05-14 | 53,000 | 53,500 | 52,200 | 52,500 | 64 | 131.25 |
| 2007-05-11 | 54,400 | 54,500 | 54,200 | 54,500 | 10 | 136.25 |
| 2007-05-10 | 55,900 | 55,900 | 54,000 | 54,100 | 22 | 135.25 |
| 2007-05-09 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 137.50 |
| 2007-05-08 | 54,200 | 56,000 | 54,000 | 55,400 | 43 | 138.50 |
| 2007-05-07 | 56,100 | 56,200 | 55,200 | 55,200 | 37 | 138 |
| 2007-05-02 | 57,800 | 58,400 | 55,000 | 56,000 | 42 | 140 |
| 2007-05-01 | 60,800 | 60,800 | 57,500 | 58,000 | 24 | 145 |
| 2007-04-27 | 58,700 | 58,800 | 58,700 | 58,800 | 14 | 147 |
| 2007-04-26 | 58,500 | 58,500 | 58,500 | 58,500 | 2 | 146.25 |
| 2007-04-25 | 59,000 | 59,000 | 57,500 | 58,000 | 10 | 145 |
| 2007-04-24 | 57,600 | 59,900 | 57,600 | 59,000 | 20 | 147.50 |
| 2007-04-23 | 60,000 | 61,000 | 57,100 | 58,100 | 77 | 145.25 |
| 2007-04-20 | 62,000 | 62,000 | 58,500 | 58,500 | 76 | 146.25 |
| 2007-04-19 | 63,900 | 64,000 | 61,500 | 61,500 | 19 | 153.75 |
| 2007-04-18 | 64,000 | 65,500 | 61,500 | 62,000 | 193 | 155 |
| 2007-04-17 | 72,000 | 72,000 | 66,500 | 66,500 | 70 | 166.25 |
| 2007-04-16 | 83,200 | 83,200 | 69,200 | 72,000 | 107 | 180 |
| 2007-04-13 | 79,500 | 81,000 | 78,800 | 79,200 | 12 | 198 |
| 2007-04-12 | 78,500 | 78,500 | 78,500 | 78,500 | 6 | 196.25 |
| 2007-04-11 | 80,900 | 81,900 | 77,500 | 77,500 | 55 | 193.75 |
| 2007-04-10 | 77,200 | 79,900 | 77,000 | 78,900 | 170 | 197.25 |
| 2007-04-09 | 78,200 | 78,200 | 78,200 | 78,200 | 17 | 195.50 |
| 2007-04-06 | 88,200 | 88,200 | 88,200 | 88,200 | 28 | 220.50 |
| 2007-04-05 | 99,000 | 99,400 | 97,400 | 98,200 | 32 | 245.50 |
| 2007-04-04 | 100,000 | 103,000 | 99,900 | 102,000 | 21 | 255 |
| 2007-04-03 | 100,000 | 100,000 | 99,900 | 99,900 | 3 | 249.75 |
| 2007-04-02 | 103,000 | 103,000 | 100,000 | 101,000 | 40 | 252.50 |
| 2007-03-30 | 103,000 | 103,000 | 101,000 | 101,000 | 41 | 252.50 |
| 2007-03-29 | 103,000 | 105,000 | 103,000 | 105,000 | 8 | 262.50 |
| 2007-03-28 | 101,000 | 110,000 | 101,000 | 102,000 | 22 | 255 |
| 2007-03-27 | 104,000 | 104,000 | 103,000 | 103,000 | 6 | 257.50 |
| 2007-03-26 | 105,000 | 105,000 | 101,000 | 105,000 | 18 | 262.50 |
| 2007-03-23 | 106,000 | 106,000 | 105,000 | 105,000 | 15 | 262.50 |
| 2007-03-22 | 107,000 | 110,000 | 105,000 | 110,000 | 18 | 275 |
| 2007-03-20 | 107,000 | 113,000 | 105,000 | 105,000 | 49 | 262.50 |
| 2007-03-19 | 109,000 | 110,000 | 108,000 | 108,000 | 27 | 270 |
| 2007-03-16 | 117,000 | 117,000 | 110,000 | 111,000 | 34 | 277.50 |
| 2007-03-15 | 117,000 | 117,000 | 111,000 | 111,000 | 22 | 277.50 |
| 2007-03-14 | 113,000 | 113,000 | 112,000 | 112,000 | 7 | 280 |
| 2007-03-13 | 117,000 | 117,000 | 115,000 | 115,000 | 18 | 287.50 |
| 2007-03-12 | 120,000 | 120,000 | 117,000 | 117,000 | 21 | 292.50 |
| 2007-03-09 | 120,000 | 120,000 | 119,000 | 120,000 | 8 | 300 |
| 2007-03-08 | 118,000 | 120,000 | 118,000 | 120,000 | 13 | 300 |
| 2007-03-07 | 121,000 | 121,000 | 119,000 | 119,000 | 4 | 297.50 |
| 2007-03-06 | 117,000 | 119,000 | 117,000 | 118,000 | 28 | 295 |
| 2007-03-05 | 120,000 | 120,000 | 118,000 | 118,000 | 18 | 295 |
| 2007-03-02 | 121,000 | 123,000 | 120,000 | 123,000 | 11 | 307.50 |
| 2007-03-01 | 127,000 | 127,000 | 122,000 | 123,000 | 9 | 307.50 |
| 2007-02-28 | 125,000 | 125,000 | 118,000 | 125,000 | 45 | 312.50 |
| 2007-02-27 | 129,000 | 129,000 | 127,000 | 129,000 | 38 | 322.50 |
| 2007-02-26 | 132,000 | 132,000 | 128,000 | 131,000 | 42 | 327.50 |
| 2007-02-23 | 132,000 | 135,000 | 131,000 | 135,000 | 37 | 337.50 |
| 2007-02-22 | 136,000 | 137,000 | 134,000 | 136,000 | 34 | 340 |
| 2007-02-21 | 132,000 | 138,000 | 132,000 | 135,000 | 116 | 337.50 |
| 2007-02-20 | 131,000 | 131,000 | 128,000 | 131,000 | 107 | 327.50 |
| 2007-02-19 | 131,000 | 131,000 | 130,000 | 130,000 | 70 | 325 |
| 2007-02-16 | 136,000 | 136,000 | 130,000 | 133,000 | 36 | 332.50 |
| 2007-02-15 | 130,000 | 130,000 | 130,000 | 130,000 | 30 | 325 |
| 2007-02-14 | 127,000 | 132,000 | 127,000 | 132,000 | 76 | 330 |
| 2007-02-13 | 126,000 | 129,000 | 126,000 | 127,000 | 63 | 317.50 |
| 2007-02-09 | 128,000 | 128,000 | 126,000 | 128,000 | 21 | 320 |
| 2007-02-08 | 129,000 | 130,000 | 128,000 | 129,000 | 39 | 322.50 |
| 2007-02-07 | 130,000 | 131,000 | 128,000 | 131,000 | 148 | 327.50 |
| 2007-02-06 | 129,000 | 130,000 | 129,000 | 129,000 | 54 | 322.50 |
| 2007-02-05 | 129,000 | 129,000 | 129,000 | 129,000 | 33 | 322.50 |
| 2007-02-02 | 130,000 | 130,000 | 128,000 | 129,000 | 20 | 322.50 |
| 2007-02-01 | 130,000 | 130,000 | 129,000 | 130,000 | 42 | 325 |
| 2007-01-31 | 130,000 | 130,000 | 128,000 | 130,000 | 22 | 325 |
| 2007-01-30 | 130,000 | 130,000 | 128,000 | 130,000 | 80 | 325 |
| 2007-01-29 | 130,000 | 130,000 | 128,000 | 129,000 | 22 | 322.50 |
| 2007-01-26 | 126,000 | 128,000 | 122,000 | 128,000 | 29 | 320 |
| 2007-01-25 | 135,000 | 135,000 | 127,000 | 127,000 | 79 | 317.50 |
| 2007-01-24 | 134,000 | 136,000 | 132,000 | 136,000 | 43 | 340 |
| 2007-01-23 | 135,000 | 138,000 | 132,000 | 134,000 | 135 | 335 |
| 2007-01-22 | 126,000 | 135,000 | 126,000 | 131,000 | 245 | 327.50 |
| 2007-01-19 | 118,000 | 122,000 | 116,000 | 122,000 | 96 | 305 |
| 2007-01-18 | 117,000 | 118,000 | 117,000 | 118,000 | 52 | 295 |
| 2007-01-17 | 116,000 | 118,000 | 115,000 | 117,000 | 67 | 292.50 |
| 2007-01-16 | 120,000 | 120,000 | 116,000 | 117,000 | 45 | 292.50 |
| 2007-01-15 | 120,000 | 121,000 | 115,000 | 117,000 | 36 | 292.50 |
| 2007-01-12 | 120,000 | 120,000 | 117,000 | 119,000 | 35 | 297.50 |
| 2007-01-11 | 120,000 | 121,000 | 118,000 | 120,000 | 32 | 300 |
| 2007-01-10 | 125,000 | 125,000 | 121,000 | 121,000 | 30 | 302.50 |
| 2007-01-09 | 122,000 | 124,000 | 120,000 | 123,000 | 52 | 307.50 |
| 2007-01-05 | 123,000 | 124,000 | 121,000 | 124,000 | 24 | 310 |
| 2007-01-04 | 122,000 | 125,000 | 122,000 | 125,000 | 25 | 312.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2012-05-29]1株→2株 [2012-03-28]1株→100株
