2303 (株)ドーン 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 | 76,200 | 76,200 | 75,000 | 75,000 | 21 | 187.50 |
| 2007-12-27 | 79,700 | 79,700 | 78,200 | 78,200 | 3 | 195.50 |
| 2007-12-26 | 80,200 | 80,200 | 78,200 | 79,700 | 12 | 199.25 |
| 2007-12-25 | 75,100 | 79,000 | 75,000 | 76,200 | 37 | 190.50 |
| 2007-12-21 | 73,600 | 75,000 | 73,000 | 75,000 | 21 | 187.50 |
| 2007-12-20 | 73,300 | 75,600 | 73,300 | 74,000 | 24 | 185 |
| 2007-12-19 | 75,200 | 80,000 | 74,000 | 76,000 | 36 | 190 |
| 2007-12-18 | 75,100 | 76,000 | 72,500 | 73,600 | 32 | 184 |
| 2007-12-17 | 83,900 | 83,900 | 75,100 | 76,000 | 111 | 190 |
| 2007-12-14 | 85,000 | 86,000 | 84,800 | 84,900 | 44 | 212.25 |
| 2007-12-13 | 86,000 | 87,300 | 85,000 | 85,000 | 45 | 212.50 |
| 2007-12-12 | 86,800 | 87,500 | 85,200 | 85,900 | 72 | 214.75 |
| 2007-12-11 | 98,000 | 98,000 | 89,600 | 89,600 | 152 | 224 |
| 2007-12-10 | 95,000 | 97,600 | 93,400 | 96,100 | 392 | 240.25 |
| 2007-12-07 | 91,600 | 93,300 | 90,000 | 93,000 | 182 | 232.50 |
| 2007-12-06 | 90,000 | 91,700 | 88,000 | 91,500 | 94 | 228.75 |
| 2007-12-05 | 88,300 | 91,000 | 88,000 | 90,000 | 125 | 225 |
| 2007-12-04 | 88,500 | 89,000 | 86,700 | 87,000 | 90 | 217.50 |
| 2007-12-03 | 84,200 | 87,500 | 84,200 | 86,500 | 77 | 216.25 |
| 2007-11-30 | 87,400 | 88,000 | 83,500 | 84,600 | 169 | 211.50 |
| 2007-11-29 | 99,000 | 103,000 | 86,100 | 89,000 | 1,297 | 222.50 |
| 2007-11-28 | 84,800 | 93,000 | 84,500 | 93,000 | 317 | 232.50 |
| 2007-11-27 | 83,900 | 85,100 | 80,000 | 84,500 | 88 | 211.25 |
| 2007-11-26 | 82,000 | 84,400 | 82,000 | 84,000 | 54 | 210 |
| 2007-11-22 | 80,700 | 84,000 | 79,000 | 84,000 | 54 | 210 |
| 2007-11-21 | 89,500 | 89,500 | 83,200 | 83,200 | 65 | 208 |
| 2007-11-20 | 90,800 | 90,900 | 85,200 | 89,700 | 119 | 224.25 |
| 2007-11-19 | 93,800 | 93,800 | 90,800 | 90,800 | 125 | 227 |
| 2007-11-16 | 92,900 | 93,600 | 89,900 | 92,800 | 126 | 232 |
| 2007-11-15 | 99,000 | 99,000 | 91,200 | 93,100 | 288 | 232.75 |
| 2007-11-14 | 112,000 | 115,000 | 94,800 | 99,000 | 979 | 247.50 |
| 2007-11-13 | 119,000 | 119,000 | 104,000 | 109,000 | 327 | 272.50 |
| 2007-11-12 | 131,000 | 134,000 | 112,000 | 119,000 | 329 | 297.50 |
| 2007-11-09 | 105,000 | 127,000 | 96,000 | 127,000 | 1,082 | 317.50 |
| 2007-11-08 | 107,000 | 107,000 | 102,000 | 107,000 | 396 | 267.50 |
| 2007-11-07 | 86,200 | 96,200 | 86,200 | 96,200 | 283 | 240.50 |
| 2007-11-06 | 87,000 | 87,000 | 85,000 | 86,200 | 16 | 215.50 |
| 2007-11-05 | 87,000 | 87,000 | 87,000 | 87,000 | 5 | 217.50 |
| 2007-11-02 | 87,500 | 87,500 | 85,500 | 87,000 | 10 | 217.50 |
| 2007-11-01 | 88,000 | 88,000 | 85,300 | 87,500 | 15 | 218.75 |
| 2007-10-31 | 86,000 | 89,000 | 85,000 | 88,000 | 78 | 220 |
| 2007-10-30 | 84,000 | 84,000 | 83,500 | 84,000 | 13 | 210 |
| 2007-10-29 | 87,000 | 87,000 | 83,000 | 84,000 | 15 | 210 |
| 2007-10-26 | 87,000 | 87,000 | 87,000 | 87,000 | 7 | 217.50 |
| 2007-10-25 | 85,000 | 85,000 | 81,000 | 81,000 | 10 | 202.50 |
| 2007-10-24 | 85,000 | 85,000 | 85,000 | 85,000 | 6 | 212.50 |
| 2007-10-22 | 85,600 | 85,600 | 80,000 | 80,000 | 13 | 200 |
| 2007-10-19 | 83,500 | 86,000 | 83,500 | 85,500 | 7 | 213.75 |
| 2007-10-17 | 82,000 | 82,500 | 82,000 | 82,000 | 3 | 205 |
| 2007-10-16 | 89,000 | 89,000 | 81,500 | 81,500 | 28 | 203.75 |
| 2007-10-15 | 87,000 | 89,000 | 87,000 | 89,000 | 5 | 222.50 |
| 2007-10-12 | 86,000 | 87,000 | 86,000 | 87,000 | 5 | 217.50 |
| 2007-10-11 | 86,000 | 86,000 | 85,200 | 86,000 | 9 | 215 |
| 2007-10-10 | 93,000 | 93,000 | 87,000 | 87,000 | 12 | 217.50 |
| 2007-10-09 | 90,000 | 95,000 | 85,300 | 95,000 | 23 | 237.50 |
| 2007-10-05 | 84,000 | 90,000 | 84,000 | 90,000 | 5 | 225 |
| 2007-10-04 | 85,900 | 86,900 | 85,900 | 86,000 | 8 | 215 |
| 2007-10-03 | 83,500 | 85,500 | 83,100 | 83,100 | 19 | 207.75 |
| 2007-10-02 | 89,000 | 89,000 | 85,100 | 85,500 | 12 | 213.75 |
| 2007-10-01 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 212.50 |
| 2007-09-28 | 85,100 | 85,100 | 85,000 | 85,000 | 8 | 212.50 |
| 2007-09-27 | 85,100 | 85,100 | 85,100 | 85,100 | 6 | 212.75 |
| 2007-09-26 | 85,000 | 85,100 | 85,000 | 85,100 | 4 | 212.75 |
| 2007-09-25 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 212.50 |
| 2007-09-21 | 85,000 | 85,000 | 85,000 | 85,000 | 10 | 212.50 |
| 2007-09-20 | 89,000 | 89,000 | 85,000 | 85,000 | 9 | 212.50 |
| 2007-09-19 | 89,000 | 89,000 | 89,000 | 89,000 | 12 | 222.50 |
| 2007-09-14 | 79,000 | 79,000 | 79,000 | 79,000 | 2 | 197.50 |
| 2007-09-13 | 82,000 | 85,000 | 75,000 | 79,000 | 25 | 197.50 |
| 2007-09-12 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 207.50 |
| 2007-09-11 | 83,000 | 83,000 | 82,000 | 83,000 | 4 | 207.50 |
| 2007-09-10 | 93,000 | 93,000 | 87,000 | 87,000 | 5 | 217.50 |
| 2007-09-07 | 86,500 | 94,000 | 86,500 | 93,000 | 90 | 232.50 |
| 2007-09-06 | 82,000 | 86,500 | 80,000 | 86,500 | 29 | 216.25 |
| 2007-09-05 | 81,000 | 82,000 | 80,000 | 82,000 | 7 | 205 |
| 2007-09-04 | 83,000 | 86,000 | 83,000 | 85,000 | 16 | 212.50 |
| 2007-08-31 | 85,000 | 85,000 | 80,000 | 80,000 | 6 | 200 |
| 2007-08-30 | 86,000 | 86,000 | 86,000 | 86,000 | 5 | 215 |
| 2007-08-29 | 82,000 | 82,300 | 80,500 | 82,000 | 20 | 205 |
| 2007-08-28 | 80,000 | 90,000 | 79,000 | 90,000 | 41 | 225 |
| 2007-08-27 | 76,000 | 82,000 | 74,200 | 82,000 | 19 | 205 |
| 2007-08-24 | 71,000 | 82,000 | 71,000 | 76,000 | 37 | 190 |
| 2007-08-23 | 68,000 | 73,000 | 68,000 | 73,000 | 6 | 182.50 |
| 2007-08-22 | 69,500 | 69,500 | 67,700 | 68,000 | 22 | 170 |
| 2007-08-21 | 71,100 | 71,100 | 69,500 | 69,500 | 7 | 173.75 |
| 2007-08-20 | 72,000 | 72,000 | 70,100 | 70,100 | 2 | 175.25 |
| 2007-08-17 | 72,000 | 72,000 | 69,000 | 69,500 | 3 | 173.75 |
| 2007-08-16 | 68,000 | 72,000 | 68,000 | 72,000 | 15 | 180 |
| 2007-08-15 | 75,000 | 75,000 | 73,500 | 74,400 | 21 | 186 |
| 2007-08-14 | 71,500 | 71,500 | 70,000 | 70,000 | 42 | 175 |
| 2007-08-13 | 73,000 | 73,000 | 71,500 | 71,500 | 7 | 178.75 |
| 2007-08-10 | 73,000 | 73,700 | 71,300 | 71,300 | 18 | 178.25 |
| 2007-08-09 | 77,000 | 78,000 | 77,000 | 78,000 | 3 | 195 |
| 2007-08-08 | 80,000 | 80,200 | 80,000 | 80,000 | 22 | 200 |
| 2007-08-07 | 80,200 | 83,000 | 80,000 | 80,000 | 27 | 200 |
| 2007-08-06 | 85,700 | 85,700 | 80,200 | 80,200 | 33 | 200.50 |
| 2007-08-03 | 90,000 | 90,000 | 87,000 | 88,500 | 24 | 221.25 |
| 2007-08-02 | 95,000 | 95,000 | 94,000 | 94,000 | 15 | 235 |
| 2007-08-01 | 96,800 | 96,800 | 95,400 | 95,400 | 2 | 238.50 |
| 2007-07-31 | 95,300 | 99,800 | 95,100 | 99,800 | 3 | 249.50 |
| 2007-07-30 | 95,000 | 98,000 | 95,000 | 97,000 | 13 | 242.50 |
| 2007-07-27 | 96,900 | 97,000 | 95,000 | 95,000 | 12 | 237.50 |
| 2007-07-26 | 96,600 | 98,000 | 96,300 | 96,300 | 10 | 240.75 |
| 2007-07-25 | 98,500 | 100,000 | 98,300 | 98,300 | 4 | 245.75 |
| 2007-07-24 | 100,000 | 100,000 | 98,500 | 98,500 | 6 | 246.25 |
| 2007-07-23 | 97,000 | 97,100 | 96,200 | 96,200 | 10 | 240.50 |
| 2007-07-20 | 99,800 | 102,000 | 99,800 | 100,000 | 8 | 250 |
| 2007-07-19 | 100,000 | 100,000 | 100,000 | 100,000 | 9 | 250 |
| 2007-07-18 | 99,500 | 103,000 | 99,000 | 103,000 | 36 | 257.50 |
| 2007-07-17 | 105,000 | 111,000 | 99,000 | 100,000 | 54 | 250 |
| 2007-07-13 | 105,000 | 105,000 | 104,000 | 105,000 | 8 | 262.50 |
| 2007-07-12 | 104,000 | 105,000 | 104,000 | 105,000 | 16 | 262.50 |
| 2007-07-10 | 105,000 | 108,000 | 105,000 | 108,000 | 13 | 270 |
| 2007-07-09 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 262.50 |
| 2007-07-06 | 105,000 | 107,000 | 105,000 | 105,000 | 9 | 262.50 |
| 2007-07-05 | 107,000 | 107,000 | 105,000 | 105,000 | 6 | 262.50 |
| 2007-07-04 | 108,000 | 109,000 | 108,000 | 108,000 | 3 | 270 |
| 2007-07-03 | 109,000 | 110,000 | 107,000 | 107,000 | 20 | 267.50 |
| 2007-07-02 | 109,000 | 109,000 | 106,000 | 107,000 | 10 | 267.50 |
| 2007-06-29 | 110,000 | 110,000 | 110,000 | 110,000 | 34 | 275 |
| 2007-06-28 | 107,000 | 107,000 | 104,000 | 107,000 | 6 | 267.50 |
| 2007-06-27 | 104,000 | 105,000 | 104,000 | 105,000 | 2 | 262.50 |
| 2007-06-26 | 106,000 | 106,000 | 103,000 | 103,000 | 23 | 257.50 |
| 2007-06-25 | 109,000 | 109,000 | 105,000 | 105,000 | 20 | 262.50 |
| 2007-06-22 | 111,000 | 111,000 | 108,000 | 110,000 | 15 | 275 |
| 2007-06-21 | 108,000 | 111,000 | 107,000 | 111,000 | 41 | 277.50 |
| 2007-06-20 | 111,000 | 112,000 | 109,000 | 109,000 | 37 | 272.50 |
| 2007-06-19 | 113,000 | 127,000 | 112,000 | 113,000 | 259 | 282.50 |
| 2007-06-18 | 112,000 | 114,000 | 107,000 | 112,000 | 47 | 280 |
| 2007-06-15 | 106,000 | 112,000 | 106,000 | 112,000 | 85 | 280 |
| 2007-06-14 | 106,000 | 109,000 | 102,000 | 108,000 | 33 | 270 |
| 2007-06-13 | 105,000 | 105,000 | 103,000 | 105,000 | 4 | 262.50 |
| 2007-06-12 | 105,000 | 105,000 | 103,000 | 105,000 | 3 | 262.50 |
| 2007-06-11 | 105,000 | 106,000 | 105,000 | 105,000 | 7 | 262.50 |
| 2007-06-08 | 107,000 | 107,000 | 105,000 | 105,000 | 21 | 262.50 |
| 2007-06-07 | 110,000 | 110,000 | 107,000 | 109,000 | 6 | 272.50 |
| 2007-06-06 | 108,000 | 112,000 | 107,000 | 112,000 | 10 | 280 |
| 2007-06-05 | 108,000 | 108,000 | 105,000 | 108,000 | 12 | 270 |
| 2007-06-04 | 105,000 | 111,000 | 105,000 | 111,000 | 26 | 277.50 |
| 2007-06-01 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 262.50 |
| 2007-05-31 | 108,000 | 109,000 | 104,000 | 109,000 | 6 | 272.50 |
| 2007-05-30 | 110,000 | 110,000 | 105,000 | 107,000 | 15 | 267.50 |
| 2007-05-29 | 102,000 | 106,000 | 102,000 | 106,000 | 12 | 265 |
| 2007-05-28 | 101,000 | 104,000 | 101,000 | 102,000 | 18 | 255 |
| 2007-05-25 | 103,000 | 103,000 | 100,000 | 102,000 | 16 | 255 |
| 2007-05-23 | 102,000 | 106,000 | 102,000 | 103,000 | 21 | 257.50 |
| 2007-05-22 | 101,000 | 103,000 | 100,000 | 102,000 | 16 | 255 |
| 2007-05-21 | 102,000 | 102,000 | 102,000 | 102,000 | 21 | 255 |
| 2007-05-18 | 100,000 | 102,000 | 100,000 | 100,000 | 24 | 250 |
| 2007-05-17 | 105,000 | 110,000 | 103,000 | 104,000 | 35 | 260 |
| 2007-05-16 | 105,000 | 115,000 | 105,000 | 106,000 | 29 | 265 |
| 2007-05-15 | 110,000 | 112,000 | 105,000 | 105,000 | 23 | 262.50 |
| 2007-05-14 | 108,000 | 108,000 | 107,000 | 107,000 | 9 | 267.50 |
| 2007-05-11 | 113,000 | 113,000 | 110,000 | 110,000 | 20 | 275 |
| 2007-05-10 | 115,000 | 115,000 | 112,000 | 113,000 | 21 | 282.50 |
| 2007-05-09 | 113,000 | 117,000 | 113,000 | 116,000 | 16 | 290 |
| 2007-05-08 | 110,000 | 129,000 | 107,000 | 115,000 | 81 | 287.50 |
| 2007-05-07 | 114,000 | 114,000 | 111,000 | 111,000 | 9 | 277.50 |
| 2007-05-02 | 116,000 | 117,000 | 106,000 | 110,000 | 27 | 275 |
| 2007-05-01 | 105,000 | 116,000 | 103,000 | 114,000 | 59 | 285 |
| 2007-04-27 | 105,000 | 110,000 | 105,000 | 108,000 | 32 | 270 |
| 2007-04-26 | 113,000 | 117,000 | 108,000 | 109,000 | 51 | 272.50 |
| 2007-04-25 | 108,000 | 108,000 | 102,000 | 107,000 | 30 | 267.50 |
| 2007-04-24 | 110,000 | 110,000 | 105,000 | 108,000 | 30 | 270 |
| 2007-04-23 | 113,000 | 115,000 | 111,000 | 115,000 | 28 | 287.50 |
| 2007-04-20 | 119,000 | 119,000 | 117,000 | 117,000 | 28 | 292.50 |
| 2007-04-19 | 122,000 | 122,000 | 115,000 | 116,000 | 79 | 290 |
| 2007-04-18 | 115,000 | 115,000 | 111,000 | 114,000 | 84 | 285 |
| 2007-04-17 | 115,000 | 120,000 | 114,000 | 117,000 | 139 | 292.50 |
| 2007-04-16 | 127,000 | 127,000 | 123,000 | 123,000 | 83 | 307.50 |
| 2007-04-13 | 147,000 | 147,000 | 141,000 | 143,000 | 62 | 357.50 |
| 2007-04-12 | 149,000 | 149,000 | 147,000 | 149,000 | 18 | 372.50 |
| 2007-04-11 | 155,000 | 155,000 | 149,000 | 149,000 | 50 | 372.50 |
| 2007-04-10 | 153,000 | 154,000 | 151,000 | 154,000 | 24 | 385 |
| 2007-04-09 | 153,000 | 157,000 | 153,000 | 155,000 | 32 | 387.50 |
| 2007-04-06 | 157,000 | 164,000 | 153,000 | 154,000 | 89 | 385 |
| 2007-04-05 | 153,000 | 154,000 | 153,000 | 154,000 | 15 | 385 |
| 2007-04-04 | 152,000 | 156,000 | 152,000 | 156,000 | 13 | 390 |
| 2007-04-03 | 159,000 | 159,000 | 153,000 | 154,000 | 11 | 385 |
| 2007-04-02 | 155,000 | 155,000 | 155,000 | 155,000 | 4 | 387.50 |
| 2007-03-30 | 155,000 | 155,000 | 154,000 | 154,000 | 9 | 385 |
| 2007-03-29 | 157,000 | 157,000 | 152,000 | 155,000 | 44 | 387.50 |
| 2007-03-28 | 156,000 | 158,000 | 156,000 | 156,000 | 26 | 390 |
| 2007-03-27 | 158,000 | 159,000 | 158,000 | 158,000 | 6 | 395 |
| 2007-03-26 | 160,000 | 160,000 | 158,000 | 160,000 | 11 | 400 |
| 2007-03-23 | 161,000 | 161,000 | 156,000 | 161,000 | 39 | 402.50 |
| 2007-03-22 | 159,000 | 161,000 | 159,000 | 159,000 | 16 | 397.50 |
| 2007-03-20 | 158,000 | 160,000 | 156,000 | 160,000 | 49 | 400 |
| 2007-03-19 | 158,000 | 170,000 | 158,000 | 159,000 | 190 | 397.50 |
| 2007-03-16 | 161,000 | 161,000 | 157,000 | 157,000 | 25 | 392.50 |
| 2007-03-15 | 162,000 | 162,000 | 160,000 | 161,000 | 34 | 402.50 |
| 2007-03-14 | 159,000 | 164,000 | 155,000 | 162,000 | 87 | 405 |
| 2007-03-13 | 163,000 | 178,000 | 161,000 | 163,000 | 271 | 407.50 |
| 2007-03-12 | 166,000 | 166,000 | 160,000 | 165,000 | 52 | 412.50 |
| 2007-03-09 | 173,000 | 173,000 | 161,000 | 166,000 | 155 | 415 |
| 2007-03-08 | 178,000 | 183,000 | 162,000 | 167,000 | 1,419 | 417.50 |
| 2007-03-07 | 158,000 | 187,000 | 152,000 | 183,000 | 1,737 | 457.50 |
| 2007-03-06 | 149,000 | 160,000 | 147,000 | 157,000 | 61 | 392.50 |
| 2007-03-05 | 167,000 | 167,000 | 147,000 | 155,000 | 129 | 387.50 |
| 2007-03-02 | 175,000 | 175,000 | 169,000 | 170,000 | 41 | 425 |
| 2007-03-01 | 182,000 | 182,000 | 172,000 | 175,000 | 152 | 437.50 |
| 2007-02-28 | 159,000 | 184,000 | 154,000 | 183,000 | 482 | 457.50 |
| 2007-02-27 | 182,000 | 182,000 | 177,000 | 179,000 | 111 | 447.50 |
| 2007-02-26 | 180,000 | 193,000 | 179,000 | 182,000 | 596 | 455 |
| 2007-02-23 | 176,000 | 176,000 | 173,000 | 174,000 | 56 | 435 |
| 2007-02-22 | 179,000 | 179,000 | 173,000 | 177,000 | 63 | 442.50 |
| 2007-02-21 | 181,000 | 192,000 | 179,000 | 179,000 | 217 | 447.50 |
| 2007-02-20 | 188,000 | 189,000 | 178,000 | 180,000 | 56 | 450 |
| 2007-02-19 | 185,000 | 189,000 | 182,000 | 187,000 | 116 | 467.50 |
| 2007-02-16 | 191,000 | 199,000 | 183,000 | 186,000 | 309 | 465 |
| 2007-02-15 | 201,000 | 208,000 | 190,000 | 192,000 | 959 | 480 |
| 2007-02-14 | 196,000 | 204,000 | 192,000 | 199,000 | 665 | 497.50 |
| 2007-02-13 | 200,000 | 200,000 | 194,000 | 200,000 | 1,291 | 500 |
| 2007-02-09 | 157,000 | 172,000 | 157,000 | 170,000 | 435 | 425 |
| 2007-02-08 | 159,000 | 159,000 | 155,000 | 157,000 | 66 | 392.50 |
| 2007-02-07 | 162,000 | 162,000 | 157,000 | 159,000 | 73 | 397.50 |
| 2007-02-06 | 167,000 | 170,000 | 162,000 | 163,000 | 137 | 407.50 |
| 2007-02-05 | 166,000 | 176,000 | 163,000 | 166,000 | 782 | 415 |
| 2007-02-02 | 158,000 | 177,000 | 154,000 | 164,000 | 1,389 | 410 |
| 2007-02-01 | 161,000 | 162,000 | 153,000 | 156,000 | 362 | 390 |
| 2007-01-31 | 156,000 | 171,000 | 154,000 | 164,000 | 1,365 | 410 |
| 2007-01-30 | 154,000 | 182,000 | 152,000 | 165,000 | 2,447 | 412.50 |
| 2007-01-29 | 152,000 | 155,000 | 152,000 | 153,000 | 13 | 382.50 |
| 2007-01-26 | 153,000 | 159,000 | 152,000 | 152,000 | 91 | 380 |
| 2007-01-25 | 153,000 | 155,000 | 151,000 | 155,000 | 56 | 387.50 |
| 2007-01-24 | 152,000 | 153,000 | 152,000 | 152,000 | 23 | 380 |
| 2007-01-23 | 155,000 | 157,000 | 150,000 | 152,000 | 46 | 380 |
| 2007-01-22 | 149,000 | 166,000 | 149,000 | 154,000 | 549 | 385 |
| 2007-01-19 | 145,000 | 150,000 | 144,000 | 148,000 | 80 | 370 |
| 2007-01-18 | 146,000 | 148,000 | 144,000 | 145,000 | 51 | 362.50 |
| 2007-01-17 | 144,000 | 146,000 | 142,000 | 144,000 | 82 | 360 |
| 2007-01-16 | 142,000 | 162,000 | 140,000 | 144,000 | 689 | 360 |
| 2007-01-15 | 152,000 | 153,000 | 142,000 | 144,000 | 74 | 360 |
| 2007-01-12 | 175,000 | 176,000 | 148,000 | 150,000 | 707 | 375 |
| 2007-01-11 | 143,000 | 163,000 | 142,000 | 163,000 | 381 | 407.50 |
| 2007-01-10 | 139,000 | 143,000 | 138,000 | 143,000 | 24 | 357.50 |
| 2007-01-09 | 135,000 | 146,000 | 135,000 | 141,000 | 38 | 352.50 |
| 2007-01-05 | 135,000 | 139,000 | 133,000 | 138,000 | 18 | 345 |
| 2007-01-04 | 134,000 | 137,000 | 134,000 | 137,000 | 13 | 342.50 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株