2134 北浜キャピタルパートナーズ(株) 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 | 198,000 | 204,000 | 196,002 | 196,998 | 12 | 328.33 |
| 2007-12-27 | 202,002 | 204,000 | 201,000 | 201,000 | 12 | 335 |
| 2007-12-26 | 196,998 | 201,000 | 195,000 | 201,000 | 14 | 335 |
| 2007-12-25 | 201,000 | 202,998 | 199,998 | 199,998 | 15 | 333.33 |
| 2007-12-21 | 196,002 | 199,998 | 195,000 | 199,998 | 17 | 333.33 |
| 2007-12-20 | 196,002 | 199,998 | 196,002 | 196,002 | 18 | 326.67 |
| 2007-12-19 | 202,998 | 205,002 | 199,998 | 199,998 | 13 | 333.33 |
| 2007-12-18 | 196,998 | 205,002 | 196,998 | 202,998 | 24 | 338.33 |
| 2007-12-17 | 202,998 | 214,002 | 195,000 | 195,000 | 21 | 325 |
| 2007-12-14 | 220,002 | 220,002 | 202,998 | 205,998 | 24 | 343.33 |
| 2007-12-13 | 226,998 | 226,998 | 220,998 | 220,998 | 11 | 368.33 |
| 2007-12-12 | 220,998 | 229,002 | 220,002 | 229,002 | 15 | 381.67 |
| 2007-12-11 | 231,000 | 232,998 | 220,998 | 228,000 | 32 | 380 |
| 2007-12-10 | 231,000 | 250,002 | 223,002 | 229,998 | 84 | 383.33 |
| 2007-12-07 | 238,998 | 240,000 | 232,998 | 240,000 | 17 | 400 |
| 2007-12-06 | 229,998 | 238,002 | 229,998 | 238,002 | 29 | 396.67 |
| 2007-12-05 | 223,002 | 226,998 | 220,998 | 223,002 | 14 | 371.67 |
| 2007-12-04 | 238,998 | 238,998 | 226,002 | 226,002 | 11 | 376.67 |
| 2007-12-03 | 240,000 | 244,998 | 235,998 | 235,998 | 20 | 393.33 |
| 2007-11-30 | 232,002 | 238,002 | 228,000 | 238,002 | 21 | 396.67 |
| 2007-11-29 | 226,998 | 244,002 | 220,002 | 228,000 | 113 | 380 |
| 2007-11-28 | 205,002 | 225,000 | 205,002 | 223,002 | 39 | 371.67 |
| 2007-11-27 | 199,002 | 204,000 | 198,000 | 199,998 | 17 | 333.33 |
| 2007-11-26 | 208,002 | 208,002 | 208,002 | 208,002 | 16 | 346.67 |
| 2007-11-22 | 196,002 | 208,002 | 196,002 | 208,002 | 10 | 346.67 |
| 2007-11-21 | 201,000 | 201,000 | 198,000 | 198,000 | 2 | 330 |
| 2007-11-20 | 201,000 | 205,998 | 198,000 | 205,998 | 15 | 343.33 |
| 2007-11-19 | 208,998 | 210,000 | 202,002 | 210,000 | 9 | 350 |
| 2007-11-16 | 211,998 | 214,998 | 208,998 | 208,998 | 15 | 348.33 |
| 2007-11-15 | 220,998 | 225,000 | 220,002 | 220,002 | 20 | 366.67 |
| 2007-11-14 | 228,000 | 235,002 | 226,002 | 235,002 | 13 | 391.67 |
| 2007-11-13 | 225,000 | 225,000 | 223,998 | 223,998 | 4 | 373.33 |
| 2007-11-12 | 213,000 | 214,998 | 205,998 | 213,000 | 14 | 355 |
| 2007-11-09 | 223,002 | 228,000 | 219,000 | 219,000 | 11 | 365 |
| 2007-11-08 | 226,002 | 226,998 | 214,998 | 225,000 | 21 | 375 |
| 2007-11-07 | 235,998 | 235,998 | 226,002 | 235,002 | 11 | 391.67 |
| 2007-11-06 | 246,000 | 250,002 | 232,998 | 240,000 | 37 | 400 |
| 2007-11-05 | 247,998 | 259,002 | 247,002 | 247,998 | 24 | 413.33 |
| 2007-11-02 | 262,002 | 262,002 | 253,998 | 259,998 | 28 | 433.33 |
| 2007-11-01 | 280,998 | 283,002 | 262,002 | 267,000 | 27 | 445 |
| 2007-10-31 | 285,000 | 285,000 | 277,002 | 277,002 | 15 | 461.67 |
| 2007-10-30 | 288,000 | 294,000 | 282,000 | 282,000 | 40 | 470 |
| 2007-10-29 | 286,002 | 286,998 | 277,998 | 280,002 | 35 | 466.67 |
| 2007-10-26 | 265,002 | 274,002 | 259,998 | 274,002 | 15 | 456.67 |
| 2007-10-25 | 267,000 | 270,000 | 262,998 | 262,998 | 14 | 438.33 |
| 2007-10-24 | 276,000 | 288,000 | 265,998 | 270,000 | 38 | 450 |
| 2007-10-23 | 271,998 | 286,002 | 268,002 | 274,998 | 32 | 458.33 |
| 2007-10-22 | 276,000 | 276,000 | 268,998 | 268,998 | 5 | 448.33 |
| 2007-10-19 | 289,998 | 289,998 | 277,998 | 277,998 | 21 | 463.33 |
| 2007-10-18 | 264,000 | 285,000 | 264,000 | 285,000 | 20 | 475 |
| 2007-10-17 | 271,002 | 271,998 | 261,000 | 264,000 | 15 | 440 |
| 2007-10-16 | 267,000 | 271,998 | 262,002 | 271,998 | 17 | 453.33 |
| 2007-10-15 | 289,998 | 289,998 | 268,002 | 279,000 | 32 | 465 |
| 2007-10-12 | 295,998 | 295,998 | 288,000 | 289,998 | 33 | 483.33 |
| 2007-10-11 | 295,002 | 304,998 | 292,002 | 301,002 | 32 | 501.67 |
| 2007-10-10 | 324,000 | 328,002 | 283,002 | 291,000 | 63 | 485 |
| 2007-10-09 | 295,002 | 325,998 | 295,002 | 312,000 | 80 | 520 |
| 2007-10-05 | 297,000 | 297,000 | 280,002 | 289,002 | 42 | 481.67 |
| 2007-10-04 | 300,000 | 315,000 | 280,002 | 285,000 | 274 | 475 |
| 2007-10-03 | 249,000 | 277,998 | 241,002 | 277,998 | 79 | 463.33 |
| 2007-10-02 | 232,002 | 250,002 | 229,998 | 238,002 | 37 | 396.67 |
| 2007-10-01 | 229,998 | 229,998 | 229,998 | 229,998 | 2 | 383.33 |
| 2007-09-28 | 235,002 | 237,000 | 223,998 | 229,998 | 38 | 383.33 |
| 2007-09-27 | 229,998 | 235,998 | 225,000 | 229,998 | 39 | 383.33 |
| 2007-09-26 | 205,998 | 223,998 | 205,998 | 214,998 | 24 | 358.33 |
| 2007-09-25 | 210,000 | 210,000 | 202,002 | 204,000 | 7 | 340 |
| 2007-09-21 | 204,000 | 207,000 | 204,000 | 207,000 | 3 | 345 |
| 2007-09-20 | 220,998 | 222,000 | 207,000 | 214,998 | 21 | 358.33 |
| 2007-09-19 | 208,002 | 234,000 | 208,002 | 222,000 | 64 | 370 |
| 2007-09-18 | 205,998 | 205,998 | 199,998 | 199,998 | 16 | 333.33 |
| 2007-09-14 | 204,000 | 213,000 | 199,998 | 213,000 | 18 | 355 |
| 2007-09-13 | 204,000 | 207,000 | 196,002 | 199,998 | 23 | 333.33 |
| 2007-09-12 | 217,998 | 228,000 | 208,002 | 208,002 | 22 | 346.67 |
| 2007-09-11 | 205,002 | 214,002 | 201,000 | 214,002 | 26 | 356.67 |
| 2007-09-10 | 204,000 | 207,000 | 201,000 | 201,000 | 33 | 335 |
| 2007-09-07 | 225,000 | 228,000 | 216,000 | 216,000 | 18 | 360 |
| 2007-09-06 | 216,000 | 226,998 | 216,000 | 226,998 | 16 | 378.33 |
| 2007-09-05 | 226,998 | 232,998 | 220,002 | 223,002 | 23 | 371.67 |
| 2007-09-04 | 238,002 | 238,002 | 222,000 | 228,000 | 40 | 380 |
| 2007-09-03 | 262,002 | 274,998 | 228,000 | 235,998 | 218 | 393.33 |
| 2007-08-31 | 216,000 | 258,000 | 216,000 | 253,998 | 206 | 423.33 |
| 2007-08-30 | 216,000 | 225,000 | 213,000 | 217,998 | 23 | 363.33 |
| 2007-08-29 | 214,998 | 214,998 | 205,998 | 214,002 | 33 | 356.67 |
| 2007-08-28 | 223,998 | 229,998 | 217,002 | 222,000 | 36 | 370 |
| 2007-08-27 | 235,002 | 235,998 | 226,002 | 226,998 | 14 | 378.33 |
| 2007-08-24 | 235,998 | 235,998 | 223,998 | 226,998 | 36 | 378.33 |
| 2007-08-23 | 217,998 | 240,000 | 217,002 | 240,000 | 53 | 400 |
| 2007-08-22 | 217,998 | 220,998 | 214,998 | 216,000 | 24 | 360 |
| 2007-08-21 | 225,000 | 229,998 | 220,998 | 226,002 | 9 | 376.67 |
| 2007-08-20 | 232,002 | 235,998 | 220,002 | 223,998 | 45 | 373.33 |
| 2007-08-17 | 244,998 | 244,998 | 214,002 | 217,002 | 105 | 361.67 |
| 2007-08-16 | 250,002 | 250,002 | 228,000 | 244,998 | 43 | 408.33 |
| 2007-08-15 | 258,000 | 265,002 | 256,002 | 265,002 | 7 | 441.67 |
| 2007-08-14 | 262,002 | 279,000 | 262,002 | 270,000 | 16 | 450 |
| 2007-08-13 | 256,002 | 274,998 | 256,002 | 270,000 | 17 | 450 |
| 2007-08-10 | 265,002 | 265,002 | 253,002 | 259,998 | 16 | 433.33 |
| 2007-08-09 | 262,002 | 270,000 | 262,002 | 270,000 | 12 | 450 |
| 2007-08-08 | 277,002 | 277,002 | 261,000 | 277,002 | 14 | 461.67 |
| 2007-08-07 | 286,998 | 286,998 | 277,998 | 283,002 | 8 | 471.67 |
| 2007-08-06 | 286,998 | 286,998 | 280,002 | 282,000 | 12 | 470 |
| 2007-08-03 | 291,000 | 298,998 | 285,000 | 289,998 | 30 | 483.33 |
| 2007-08-02 | 301,002 | 301,002 | 285,000 | 300,000 | 20 | 500 |
| 2007-08-01 | 303,000 | 304,002 | 300,000 | 301,002 | 21 | 501.67 |
| 2007-07-31 | 292,002 | 313,002 | 292,002 | 313,002 | 26 | 521.67 |
| 2007-07-30 | 280,002 | 288,000 | 274,998 | 283,998 | 22 | 473.33 |
| 2007-07-27 | 274,998 | 277,998 | 268,002 | 268,002 | 37 | 446.67 |
| 2007-07-26 | 303,000 | 303,000 | 280,998 | 283,998 | 28 | 473.33 |
| 2007-07-25 | 291,000 | 295,998 | 289,998 | 295,002 | 21 | 491.67 |
| 2007-07-24 | 288,000 | 315,000 | 288,000 | 304,998 | 72 | 508.33 |
| 2007-07-23 | 310,002 | 310,002 | 295,998 | 301,002 | 24 | 501.67 |
| 2007-07-20 | 307,998 | 321,000 | 301,998 | 310,002 | 72 | 516.67 |
| 2007-07-19 | 334,002 | 334,002 | 312,000 | 312,000 | 75 | 520 |
| 2007-07-18 | 343,998 | 343,998 | 337,998 | 342,000 | 26 | 570 |
| 2007-07-17 | 349,998 | 349,998 | 340,002 | 349,002 | 24 | 581.67 |
| 2007-07-13 | 360,000 | 360,000 | 345,000 | 360,000 | 53 | 600 |
| 2007-07-12 | 382,002 | 382,002 | 355,002 | 360,000 | 20 | 600 |
| 2007-07-11 | 379,002 | 384,000 | 370,998 | 372,000 | 20 | 620 |
| 2007-07-10 | 385,998 | 385,998 | 379,998 | 379,998 | 23 | 633.33 |
| 2007-07-09 | 385,002 | 388,002 | 382,002 | 385,998 | 22 | 643.33 |
| 2007-07-06 | 387,000 | 388,002 | 384,000 | 388,002 | 26 | 646.67 |
| 2007-07-05 | 394,002 | 394,998 | 388,998 | 394,002 | 15 | 656.67 |
| 2007-07-04 | 400,002 | 400,002 | 385,998 | 400,002 | 41 | 666.67 |
| 2007-07-03 | 400,998 | 403,998 | 394,002 | 400,002 | 78 | 666.67 |
| 2007-07-02 | 387,000 | 387,000 | 382,998 | 385,998 | 8 | 643.33 |
| 2007-06-29 | 397,998 | 399,000 | 382,998 | 387,000 | 38 | 645 |
| 2007-06-28 | 391,998 | 394,998 | 387,000 | 394,998 | 26 | 658.33 |
| 2007-06-27 | 388,002 | 390,000 | 387,000 | 390,000 | 13 | 650 |
| 2007-06-26 | 402,000 | 402,000 | 388,998 | 391,998 | 57 | 653.33 |
| 2007-06-25 | 402,000 | 411,000 | 397,998 | 403,998 | 62 | 673.33 |
| 2007-06-22 | 420,000 | 420,000 | 406,998 | 412,002 | 38 | 686.67 |
| 2007-06-21 | 409,998 | 421,998 | 408,000 | 418,998 | 54 | 698.33 |
| 2007-06-20 | 430,002 | 430,998 | 415,998 | 415,998 | 70 | 693.33 |
| 2007-06-19 | 439,002 | 439,002 | 421,998 | 429,000 | 68 | 715 |
| 2007-06-18 | 463,998 | 465,000 | 430,002 | 430,002 | 217 | 716.67 |
| 2007-06-15 | 415,002 | 456,000 | 415,002 | 454,002 | 425 | 756.67 |
| 2007-06-14 | 391,998 | 406,998 | 391,998 | 406,002 | 22 | 676.67 |
| 2007-06-13 | 390,000 | 390,000 | 385,998 | 388,002 | 24 | 646.67 |
| 2007-06-12 | 403,002 | 403,002 | 394,998 | 397,002 | 37 | 661.67 |
| 2007-06-11 | 411,000 | 420,000 | 408,000 | 408,000 | 83 | 680 |
| 2007-06-08 | 412,002 | 412,002 | 396,000 | 408,000 | 35 | 680 |
| 2007-06-07 | 393,000 | 408,000 | 391,002 | 406,998 | 44 | 678.33 |
| 2007-06-06 | 394,002 | 403,998 | 393,000 | 394,002 | 43 | 656.67 |
| 2007-06-05 | 403,002 | 403,002 | 390,000 | 394,002 | 56 | 656.67 |
| 2007-06-04 | 424,002 | 424,998 | 405,000 | 408,000 | 20 | 680 |
| 2007-06-01 | 414,000 | 426,000 | 414,000 | 424,002 | 29 | 706.67 |
| 2007-05-31 | 421,002 | 430,002 | 415,002 | 415,002 | 38 | 691.67 |
| 2007-05-30 | 418,002 | 424,998 | 409,998 | 418,998 | 69 | 698.33 |
| 2007-05-29 | 417,000 | 421,998 | 406,002 | 417,000 | 49 | 695 |
| 2007-05-28 | 409,998 | 418,998 | 405,000 | 414,000 | 60 | 690 |
| 2007-05-25 | 376,002 | 400,002 | 375,000 | 400,002 | 56 | 666.67 |
| 2007-05-24 | 400,002 | 400,002 | 378,000 | 394,002 | 66 | 656.67 |
| 2007-05-23 | 418,002 | 418,998 | 397,998 | 397,998 | 76 | 663.33 |
| 2007-05-22 | 376,998 | 414,000 | 367,002 | 412,998 | 72 | 688.33 |
| 2007-05-21 | 393,000 | 394,002 | 376,002 | 382,002 | 71 | 636.67 |
| 2007-05-18 | 385,002 | 394,998 | 381,000 | 390,000 | 160 | 650 |
| 2007-05-17 | 418,002 | 427,002 | 394,998 | 399,000 | 97 | 665 |
| 2007-05-16 | 433,002 | 435,000 | 409,998 | 418,002 | 269 | 696.67 |
| 2007-05-15 | 447,000 | 447,000 | 447,000 | 447,000 | 10 | 745 |
| 2007-05-14 | 496,998 | 496,998 | 496,998 | 496,998 | 18 | 828.33 |
| 2007-05-11 | 591,000 | 597,000 | 580,002 | 597,000 | 34 | 995 |
| 2007-05-10 | 612,000 | 627,000 | 601,998 | 603,000 | 38 | 1,005 |
| 2007-05-09 | 595,998 | 612,000 | 580,998 | 610,998 | 37 | 1,018.33 |
| 2007-05-08 | 625,002 | 625,002 | 598,002 | 598,998 | 47 | 998.33 |
| 2007-05-07 | 592,002 | 615,000 | 592,002 | 615,000 | 51 | 1,025 |
| 2007-05-02 | 582,000 | 594,000 | 577,002 | 589,998 | 45 | 983.33 |
| 2007-05-01 | 568,998 | 583,002 | 565,002 | 576,000 | 74 | 960 |
| 2007-04-27 | 559,998 | 568,998 | 556,002 | 565,002 | 43 | 941.67 |
| 2007-04-26 | 564,000 | 565,998 | 559,002 | 562,998 | 19 | 938.33 |
| 2007-04-25 | 570,000 | 580,002 | 555,000 | 556,002 | 38 | 926.67 |
| 2007-04-24 | 555,000 | 579,000 | 555,000 | 577,002 | 23 | 961.67 |
| 2007-04-23 | 568,998 | 568,998 | 550,998 | 562,002 | 57 | 936.67 |
| 2007-04-20 | 591,000 | 591,000 | 562,002 | 565,998 | 59 | 943.33 |
| 2007-04-19 | 592,002 | 615,000 | 591,000 | 591,000 | 43 | 985 |
| 2007-04-18 | 592,002 | 607,998 | 580,002 | 607,002 | 82 | 1,011.67 |
| 2007-04-17 | 630,000 | 634,998 | 607,998 | 610,998 | 70 | 1,018.33 |
| 2007-04-16 | 670,002 | 670,002 | 642,000 | 643,998 | 84 | 1,073.33 |
| 2007-04-13 | 717,000 | 717,000 | 667,998 | 678,000 | 134 | 1,130 |
| 2007-04-12 | 700,002 | 742,002 | 688,998 | 703,002 | 454 | 1,171.67 |
| 2007-04-11 | 672,000 | 724,998 | 642,000 | 682,002 | 369 | 1,136.67 |
| 2007-04-10 | 640,002 | 663,000 | 633,000 | 663,000 | 128 | 1,105 |
| 2007-04-09 | 690,000 | 690,000 | 655,002 | 658,002 | 65 | 1,096.67 |
| 2007-04-06 | 732,000 | 744,000 | 685,002 | 690,000 | 150 | 1,150 |
| 2007-04-05 | 726,000 | 748,998 | 706,002 | 721,998 | 270 | 1,203.33 |
| 2007-04-04 | 690,000 | 715,002 | 670,002 | 714,000 | 160 | 1,190 |
| 2007-04-03 | 721,002 | 721,002 | 661,998 | 688,998 | 157 | 1,148.33 |
| 2007-04-02 | 700,002 | 733,998 | 690,000 | 708,000 | 359 | 1,180 |
| 2007-03-30 | 612,000 | 694,002 | 612,000 | 679,998 | 347 | 1,133.33 |
| 2007-03-29 | 595,002 | 603,000 | 583,998 | 600,000 | 40 | 1,000 |
| 2007-03-28 | 589,002 | 601,998 | 585,000 | 589,002 | 30 | 981.67 |
| 2007-03-27 | 607,998 | 607,998 | 586,002 | 595,002 | 23 | 991.67 |
| 2007-03-26 | 600,000 | 618,000 | 589,998 | 609,000 | 57 | 1,015 |
| 2007-03-23 | 610,002 | 610,002 | 580,998 | 588,000 | 28 | 980 |
| 2007-03-22 | 640,002 | 640,002 | 601,998 | 610,002 | 49 | 1,016.67 |
| 2007-03-20 | 580,998 | 610,002 | 577,002 | 610,002 | 65 | 1,016.67 |
| 2007-03-19 | 589,998 | 600,000 | 571,002 | 576,000 | 41 | 960 |
| 2007-03-16 | 634,998 | 634,998 | 600,000 | 600,000 | 37 | 1,000 |
| 2007-03-15 | 598,002 | 619,998 | 597,000 | 610,002 | 84 | 1,016.67 |
| 2007-03-14 | 580,998 | 594,000 | 564,000 | 580,002 | 71 | 966.67 |
| 2007-03-13 | 660,000 | 660,000 | 613,998 | 627,000 | 78 | 1,045 |
| 2007-03-12 | 660,000 | 661,998 | 634,998 | 658,998 | 45 | 1,098.33 |
| 2007-03-09 | 688,998 | 688,998 | 649,002 | 649,998 | 42 | 1,083.33 |
| 2007-03-08 | 637,002 | 682,002 | 628,998 | 682,002 | 76 | 1,136.67 |
| 2007-03-07 | 690,000 | 700,002 | 640,002 | 646,998 | 68 | 1,078.33 |
| 2007-03-06 | 640,002 | 682,998 | 639,000 | 681,000 | 94 | 1,135 |
| 2007-03-05 | 684,000 | 684,000 | 615,000 | 639,000 | 91 | 1,065 |
| 2007-03-02 | 685,002 | 715,998 | 685,002 | 703,998 | 61 | 1,173.33 |
| 2007-03-01 | 748,002 | 748,002 | 679,998 | 703,998 | 139 | 1,173.33 |
| 2007-02-28 | 709,002 | 750,000 | 700,002 | 738,000 | 142 | 1,230 |
| 2007-02-27 | 807,000 | 807,000 | 783,000 | 789,000 | 108 | 1,315 |
| 2007-02-26 | 870,000 | 870,000 | 805,002 | 820,002 | 246 | 1,366.67 |
| 2007-02-23 | 820,002 | 853,002 | 814,998 | 840,000 | 337 | 1,400 |
| 2007-02-22 | 796,002 | 814,002 | 795,000 | 811,002 | 105 | 1,351.67 |
| 2007-02-21 | 816,000 | 831,000 | 792,000 | 805,998 | 205 | 1,343.33 |
| 2007-02-20 | 775,002 | 835,002 | 768,000 | 829,998 | 437 | 1,383.33 |
| 2007-02-19 | 778,002 | 798,000 | 763,998 | 774,000 | 192 | 1,290 |
| 2007-02-16 | 810,000 | 814,998 | 768,000 | 769,998 | 175 | 1,283.33 |
| 2007-02-15 | 805,002 | 820,002 | 757,998 | 799,002 | 333 | 1,331.67 |
| 2007-02-14 | 820,002 | 868,002 | 820,002 | 823,002 | 861 | 1,371.67 |
| 2007-02-13 | 1,040,000 | 1,050,000 | 994,998 | 1,020,000 | 247 | 1,700 |
| 2007-02-09 | 1,050,000 | 1,060,000 | 1,020,000 | 1,030,000 | 161 | 1,716.66 |
| 2007-02-08 | 1,090,000 | 1,090,000 | 1,040,000 | 1,050,000 | 200 | 1,750 |
| 2007-02-07 | 1,080,000 | 1,130,000 | 1,060,000 | 1,090,000 | 490 | 1,816.66 |
| 2007-02-06 | 1,030,000 | 1,100,000 | 1,010,000 | 1,080,000 | 538 | 1,800 |
| 2007-02-05 | 1,050,000 | 1,050,000 | 991,002 | 1,020,000 | 531 | 1,700 |
| 2007-02-02 | 1,130,000 | 1,140,000 | 1,070,000 | 1,080,000 | 220 | 1,800 |
| 2007-02-01 | 1,130,000 | 1,170,000 | 1,070,000 | 1,120,000 | 521 | 1,866.66 |
| 2007-01-31 | 1,140,000 | 1,150,000 | 1,030,000 | 1,110,000 | 597 | 1,850 |
| 2007-01-30 | 1,310,000 | 1,310,000 | 1,110,000 | 1,130,000 | 947 | 1,883.33 |
| 2007-01-29 | 1,300,000 | 1,350,000 | 1,280,000 | 1,300,000 | 788 | 2,166.66 |
| 2007-01-26 | 1,280,000 | 1,360,000 | 1,250,000 | 1,290,000 | 1,862 | 2,150 |
| 2007-01-25 | 1,260,000 | 1,340,000 | 1,200,000 | 1,320,000 | 2,580 | 2,200 |
| 2007-01-24 | 1,110,000 | 1,270,000 | 1,070,000 | 1,220,000 | 2,255 | 2,033.33 |
| 2007-01-23 | 1,070,000 | 1,110,000 | 1,050,000 | 1,070,000 | 256 | 1,783.33 |
| 2007-01-22 | 1,120,000 | 1,160,000 | 1,080,000 | 1,090,000 | 921 | 1,816.66 |
| 2007-01-19 | 1,030,000 | 1,070,000 | 991,002 | 1,070,000 | 575 | 1,783.33 |
| 2007-01-18 | 1,090,000 | 1,110,000 | 1,020,000 | 1,030,000 | 732 | 1,716.66 |
| 2007-01-17 | 942,000 | 1,050,000 | 931,002 | 1,050,000 | 1,602 | 1,750 |
| 2007-01-16 | 915,000 | 960,000 | 870,000 | 946,998 | 914 | 1,578.33 |
| 2007-01-15 | 1,040,000 | 1,050,000 | 879,000 | 904,998 | 925 | 1,508.33 |
| 2007-01-12 | 1,110,000 | 1,120,000 | 1,030,000 | 1,050,000 | 648 | 1,750 |
| 2007-01-11 | 1,110,000 | 1,140,000 | 1,070,000 | 1,110,000 | 470 | 1,850 |
| 2007-01-10 | 1,030,000 | 1,110,000 | 1,020,000 | 1,080,000 | 741 | 1,800 |
| 2007-01-09 | 1,160,000 | 1,160,000 | 1,040,000 | 1,040,000 | 464 | 1,733.33 |
| 2007-01-05 | 1,220,000 | 1,230,000 | 1,150,000 | 1,180,000 | 259 | 1,966.66 |
| 2007-01-04 | 1,250,000 | 1,270,000 | 1,210,000 | 1,240,000 | 523 | 2,066.66 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株