2321 (株)ソフトフロントホールディングス 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 | 48,700 | 50,400 | 48,500 | 50,400 | 152 | 504 |
| 2007-12-27 | 49,400 | 50,000 | 48,150 | 50,000 | 270 | 500 |
| 2007-12-26 | 47,000 | 49,400 | 46,000 | 49,350 | 202 | 493.50 |
| 2007-12-25 | 48,800 | 48,800 | 46,500 | 47,800 | 348 | 478 |
| 2007-12-21 | 47,400 | 49,000 | 46,000 | 48,000 | 511 | 480 |
| 2007-12-20 | 49,800 | 50,000 | 47,000 | 47,000 | 364 | 470 |
| 2007-12-19 | 50,900 | 52,000 | 49,500 | 50,500 | 417 | 505 |
| 2007-12-18 | 49,550 | 51,900 | 49,400 | 50,300 | 283 | 503 |
| 2007-12-17 | 53,300 | 54,400 | 49,500 | 49,550 | 383 | 495.50 |
| 2007-12-14 | 56,000 | 56,100 | 54,000 | 54,500 | 249 | 545 |
| 2007-12-13 | 56,000 | 56,000 | 54,000 | 55,000 | 230 | 550 |
| 2007-12-12 | 55,000 | 56,500 | 54,000 | 56,500 | 193 | 565 |
| 2007-12-11 | 55,800 | 56,800 | 54,600 | 56,800 | 267 | 568 |
| 2007-12-10 | 57,900 | 57,900 | 56,000 | 56,800 | 257 | 568 |
| 2007-12-07 | 58,900 | 59,000 | 57,200 | 58,000 | 262 | 580 |
| 2007-12-06 | 59,300 | 60,000 | 57,700 | 58,700 | 374 | 587 |
| 2007-12-05 | 58,100 | 58,800 | 57,000 | 58,500 | 190 | 585 |
| 2007-12-04 | 58,800 | 58,900 | 56,400 | 58,900 | 243 | 589 |
| 2007-12-03 | 54,800 | 59,000 | 54,800 | 58,500 | 336 | 585 |
| 2007-11-30 | 54,000 | 55,800 | 53,200 | 54,500 | 267 | 545 |
| 2007-11-29 | 54,600 | 55,100 | 53,800 | 54,000 | 156 | 540 |
| 2007-11-28 | 52,800 | 54,400 | 52,300 | 53,600 | 504 | 536 |
| 2007-11-27 | 51,800 | 53,900 | 51,600 | 53,900 | 133 | 539 |
| 2007-11-26 | 54,300 | 54,400 | 52,600 | 52,800 | 222 | 528 |
| 2007-11-22 | 50,600 | 54,000 | 50,100 | 53,800 | 306 | 538 |
| 2007-11-21 | 52,700 | 54,800 | 51,500 | 51,600 | 323 | 516 |
| 2007-11-20 | 50,100 | 53,400 | 49,150 | 53,000 | 648 | 530 |
| 2007-11-19 | 55,800 | 57,800 | 52,800 | 53,100 | 325 | 531 |
| 2007-11-16 | 55,200 | 56,800 | 53,000 | 56,800 | 474 | 568 |
| 2007-11-15 | 59,100 | 59,400 | 55,600 | 55,700 | 570 | 557 |
| 2007-11-14 | 57,200 | 61,000 | 57,200 | 60,600 | 475 | 606 |
| 2007-11-13 | 54,700 | 56,400 | 53,200 | 56,000 | 424 | 560 |
| 2007-11-12 | 54,000 | 56,500 | 53,500 | 54,700 | 827 | 547 |
| 2007-11-09 | 61,000 | 61,400 | 58,000 | 58,500 | 429 | 585 |
| 2007-11-08 | 57,800 | 59,600 | 55,100 | 59,600 | 478 | 596 |
| 2007-11-07 | 62,800 | 63,900 | 58,800 | 59,300 | 585 | 593 |
| 2007-11-06 | 66,000 | 67,200 | 62,800 | 62,800 | 482 | 628 |
| 2007-11-05 | 67,900 | 68,000 | 66,200 | 67,800 | 164 | 678 |
| 2007-11-02 | 66,000 | 69,600 | 65,700 | 68,300 | 239 | 683 |
| 2007-11-01 | 71,100 | 71,500 | 67,000 | 67,000 | 424 | 670 |
| 2007-10-31 | 71,800 | 71,800 | 70,300 | 70,400 | 148 | 704 |
| 2007-10-30 | 72,200 | 72,300 | 70,700 | 71,800 | 414 | 718 |
| 2007-10-29 | 70,600 | 72,800 | 70,000 | 72,300 | 327 | 723 |
| 2007-10-26 | 67,500 | 71,900 | 67,200 | 69,800 | 490 | 698 |
| 2007-10-25 | 71,000 | 71,600 | 67,100 | 67,100 | 277 | 671 |
| 2007-10-24 | 71,700 | 72,500 | 69,500 | 70,200 | 342 | 702 |
| 2007-10-23 | 72,000 | 73,200 | 70,000 | 71,500 | 633 | 715 |
| 2007-10-22 | 67,200 | 71,700 | 67,200 | 71,000 | 499 | 710 |
| 2007-10-19 | 72,000 | 72,400 | 68,100 | 72,200 | 479 | 722 |
| 2007-10-18 | 66,000 | 70,000 | 65,300 | 70,000 | 400 | 700 |
| 2007-10-17 | 64,700 | 71,300 | 64,500 | 65,000 | 631 | 650 |
| 2007-10-16 | 67,800 | 68,700 | 66,300 | 67,600 | 284 | 676 |
| 2007-10-15 | 71,600 | 73,000 | 69,100 | 70,300 | 234 | 703 |
| 2007-10-12 | 72,900 | 73,700 | 71,500 | 72,000 | 292 | 720 |
| 2007-10-11 | 71,600 | 74,900 | 68,700 | 73,200 | 787 | 732 |
| 2007-10-10 | 76,500 | 76,500 | 70,100 | 73,300 | 934 | 733 |
| 2007-10-09 | 75,000 | 76,800 | 73,800 | 75,400 | 998 | 754 |
| 2007-10-05 | 69,500 | 73,400 | 69,400 | 73,300 | 1,416 | 733 |
| 2007-10-04 | 65,000 | 68,800 | 65,000 | 68,800 | 1,666 | 688 |
| 2007-10-03 | 59,000 | 63,800 | 58,000 | 63,800 | 923 | 638 |
| 2007-10-02 | 59,100 | 60,000 | 57,000 | 58,800 | 1,715 | 588 |
| 2007-10-01 | 60,600 | 60,600 | 60,600 | 60,600 | 33 | 606 |
| 2007-09-28 | 65,500 | 67,000 | 63,000 | 65,600 | 860 | 656 |
| 2007-09-27 | 62,700 | 62,700 | 59,700 | 62,700 | 687 | 627 |
| 2007-09-26 | 52,200 | 57,700 | 50,700 | 57,700 | 506 | 577 |
| 2007-09-25 | 57,000 | 57,000 | 52,700 | 52,700 | 620 | 527 |
| 2007-09-21 | 57,500 | 58,600 | 56,000 | 57,700 | 319 | 577 |
| 2007-09-20 | 57,800 | 59,500 | 57,800 | 59,000 | 206 | 590 |
| 2007-09-19 | 60,100 | 61,000 | 58,500 | 59,000 | 357 | 590 |
| 2007-09-18 | 61,000 | 61,000 | 58,500 | 58,500 | 583 | 585 |
| 2007-09-14 | 59,500 | 63,000 | 58,200 | 63,000 | 577 | 630 |
| 2007-09-13 | 58,600 | 60,100 | 56,500 | 59,000 | 909 | 590 |
| 2007-09-12 | 63,000 | 63,000 | 59,300 | 60,100 | 1,522 | 601 |
| 2007-09-11 | 65,800 | 66,300 | 63,000 | 64,300 | 614 | 643 |
| 2007-09-10 | 68,000 | 69,000 | 65,300 | 66,800 | 1,021 | 668 |
| 2007-09-07 | 74,300 | 75,000 | 73,000 | 73,900 | 237 | 739 |
| 2007-09-06 | 75,100 | 76,500 | 73,600 | 75,300 | 326 | 753 |
| 2007-09-05 | 78,000 | 80,000 | 75,200 | 77,800 | 314 | 778 |
| 2007-09-04 | 79,500 | 81,000 | 77,100 | 77,100 | 484 | 771 |
| 2007-09-03 | 76,100 | 78,200 | 75,100 | 76,800 | 316 | 768 |
| 2007-08-31 | 74,100 | 77,000 | 74,000 | 75,600 | 209 | 756 |
| 2007-08-30 | 77,700 | 78,500 | 74,100 | 74,200 | 360 | 742 |
| 2007-08-29 | 74,000 | 76,700 | 73,300 | 76,700 | 369 | 767 |
| 2007-08-28 | 78,200 | 79,000 | 75,800 | 77,700 | 334 | 777 |
| 2007-08-27 | 80,200 | 81,400 | 78,000 | 79,200 | 313 | 792 |
| 2007-08-24 | 80,400 | 80,500 | 78,500 | 79,700 | 332 | 797 |
| 2007-08-23 | 77,000 | 80,900 | 76,100 | 80,500 | 452 | 805 |
| 2007-08-22 | 75,300 | 76,700 | 74,400 | 75,800 | 312 | 758 |
| 2007-08-21 | 73,100 | 75,900 | 72,000 | 75,700 | 354 | 757 |
| 2007-08-20 | 75,000 | 77,500 | 73,300 | 73,900 | 811 | 739 |
| 2007-08-17 | 79,900 | 81,100 | 71,100 | 71,200 | 1,477 | 712 |
| 2007-08-16 | 85,700 | 86,200 | 78,000 | 81,100 | 1,583 | 811 |
| 2007-08-15 | 88,700 | 88,700 | 86,600 | 88,000 | 181 | 880 |
| 2007-08-14 | 87,900 | 89,500 | 86,000 | 89,500 | 217 | 895 |
| 2007-08-13 | 89,500 | 89,500 | 85,700 | 87,800 | 625 | 878 |
| 2007-08-10 | 89,900 | 90,300 | 89,100 | 89,900 | 354 | 899 |
| 2007-08-09 | 93,900 | 94,000 | 90,900 | 92,200 | 158 | 922 |
| 2007-08-08 | 91,900 | 93,000 | 89,300 | 92,100 | 454 | 921 |
| 2007-08-07 | 96,100 | 96,900 | 92,000 | 92,600 | 284 | 926 |
| 2007-08-06 | 96,000 | 96,900 | 94,600 | 95,300 | 293 | 953 |
| 2007-08-03 | 96,500 | 97,200 | 95,100 | 97,000 | 205 | 970 |
| 2007-08-02 | 95,400 | 97,300 | 94,900 | 97,300 | 237 | 973 |
| 2007-08-01 | 98,300 | 98,800 | 94,500 | 96,200 | 441 | 962 |
| 2007-07-31 | 99,000 | 99,500 | 98,100 | 99,400 | 185 | 994 |
| 2007-07-30 | 97,000 | 99,000 | 97,000 | 98,200 | 241 | 982 |
| 2007-07-27 | 96,600 | 99,900 | 96,000 | 98,900 | 486 | 989 |
| 2007-07-26 | 102,000 | 103,000 | 99,000 | 99,000 | 792 | 990 |
| 2007-07-25 | 98,100 | 105,000 | 97,100 | 105,000 | 669 | 1,050 |
| 2007-07-24 | 99,800 | 100,000 | 98,300 | 98,500 | 256 | 985 |
| 2007-07-23 | 98,200 | 99,800 | 98,100 | 99,700 | 210 | 997 |
| 2007-07-20 | 99,500 | 101,000 | 98,500 | 99,200 | 384 | 992 |
| 2007-07-19 | 101,000 | 101,000 | 99,200 | 99,200 | 421 | 992 |
| 2007-07-18 | 104,000 | 104,000 | 100,000 | 101,000 | 1,029 | 1,010 |
| 2007-07-17 | 106,000 | 114,000 | 105,000 | 106,000 | 3,235 | 1,060 |
| 2007-07-13 | 98,100 | 107,000 | 97,500 | 107,000 | 2,942 | 1,070 |
| 2007-07-12 | 97,500 | 98,200 | 95,100 | 96,300 | 369 | 963 |
| 2007-07-11 | 98,000 | 98,100 | 96,300 | 98,100 | 282 | 981 |
| 2007-07-10 | 98,000 | 99,900 | 98,000 | 99,200 | 195 | 992 |
| 2007-07-09 | 100,000 | 102,000 | 97,800 | 98,400 | 528 | 984 |
| 2007-07-06 | 94,100 | 102,000 | 93,500 | 102,000 | 1,210 | 1,020 |
| 2007-07-05 | 94,000 | 95,700 | 92,700 | 94,100 | 593 | 941 |
| 2007-07-04 | 97,900 | 98,000 | 95,100 | 95,800 | 653 | 958 |
| 2007-07-03 | 99,100 | 99,700 | 97,900 | 99,000 | 336 | 990 |
| 2007-07-02 | 99,700 | 100,000 | 99,100 | 99,100 | 436 | 991 |
| 2007-06-29 | 99,700 | 101,000 | 99,200 | 101,000 | 375 | 1,010 |
| 2007-06-28 | 100,000 | 101,000 | 99,900 | 100,000 | 240 | 1,000 |
| 2007-06-27 | 99,600 | 101,000 | 98,900 | 101,000 | 375 | 1,010 |
| 2007-06-26 | 101,000 | 101,000 | 99,100 | 101,000 | 949 | 1,010 |
| 2007-06-25 | 101,000 | 103,000 | 100,000 | 102,000 | 320 | 1,020 |
| 2007-06-22 | 102,000 | 103,000 | 101,000 | 102,000 | 336 | 1,020 |
| 2007-06-21 | 102,000 | 103,000 | 102,000 | 103,000 | 289 | 1,030 |
| 2007-06-20 | 104,000 | 106,000 | 103,000 | 104,000 | 541 | 1,040 |
| 2007-06-19 | 104,000 | 106,000 | 103,000 | 105,000 | 516 | 1,050 |
| 2007-06-18 | 103,000 | 104,000 | 102,000 | 104,000 | 309 | 1,040 |
| 2007-06-15 | 103,000 | 104,000 | 102,000 | 104,000 | 384 | 1,040 |
| 2007-06-14 | 101,000 | 104,000 | 99,500 | 104,000 | 635 | 1,040 |
| 2007-06-13 | 102,000 | 102,000 | 99,700 | 100,000 | 876 | 1,000 |
| 2007-06-12 | 103,000 | 104,000 | 101,000 | 103,000 | 586 | 1,030 |
| 2007-06-11 | 106,000 | 107,000 | 103,000 | 103,000 | 561 | 1,030 |
| 2007-06-08 | 104,000 | 106,000 | 103,000 | 105,000 | 722 | 1,050 |
| 2007-06-07 | 109,000 | 109,000 | 104,000 | 106,000 | 1,186 | 1,060 |
| 2007-06-06 | 101,000 | 111,000 | 101,000 | 110,000 | 1,436 | 1,100 |
| 2007-06-05 | 103,000 | 103,000 | 101,000 | 103,000 | 627 | 1,030 |
| 2007-06-04 | 105,000 | 105,000 | 102,000 | 104,000 | 412 | 1,040 |
| 2007-06-01 | 104,000 | 105,000 | 103,000 | 105,000 | 192 | 1,050 |
| 2007-05-31 | 104,000 | 105,000 | 102,000 | 104,000 | 532 | 1,040 |
| 2007-05-30 | 105,000 | 105,000 | 103,000 | 104,000 | 481 | 1,040 |
| 2007-05-29 | 108,000 | 108,000 | 105,000 | 106,000 | 367 | 1,060 |
| 2007-05-28 | 105,000 | 108,000 | 104,000 | 107,000 | 844 | 1,070 |
| 2007-05-25 | 102,000 | 104,000 | 100,000 | 104,000 | 611 | 1,040 |
| 2007-05-24 | 102,000 | 104,000 | 101,000 | 104,000 | 454 | 1,040 |
| 2007-05-23 | 105,000 | 106,000 | 101,000 | 102,000 | 764 | 1,020 |
| 2007-05-22 | 100,000 | 106,000 | 98,900 | 106,000 | 1,005 | 1,060 |
| 2007-05-21 | 107,000 | 107,000 | 101,000 | 101,000 | 998 | 1,010 |
| 2007-05-18 | 105,000 | 111,000 | 103,000 | 108,000 | 1,002 | 1,080 |
| 2007-05-17 | 108,000 | 109,000 | 105,000 | 105,000 | 617 | 1,050 |
| 2007-05-16 | 112,000 | 114,000 | 105,000 | 107,000 | 1,073 | 1,070 |
| 2007-05-15 | 119,000 | 122,000 | 110,000 | 110,000 | 2,096 | 1,100 |
| 2007-05-14 | 121,000 | 133,000 | 119,000 | 123,000 | 5,002 | 1,230 |
| 2007-05-11 | 110,000 | 115,000 | 108,000 | 113,000 | 580 | 1,130 |
| 2007-05-10 | 112,000 | 112,000 | 109,000 | 111,000 | 474 | 1,110 |
| 2007-05-09 | 115,000 | 115,000 | 111,000 | 113,000 | 578 | 1,130 |
| 2007-05-08 | 116,000 | 117,000 | 114,000 | 115,000 | 460 | 1,150 |
| 2007-05-07 | 115,000 | 116,000 | 114,000 | 116,000 | 436 | 1,160 |
| 2007-05-02 | 110,000 | 114,000 | 110,000 | 113,000 | 567 | 1,130 |
| 2007-05-01 | 108,000 | 110,000 | 107,000 | 110,000 | 202 | 1,100 |
| 2007-04-27 | 107,000 | 109,000 | 106,000 | 109,000 | 200 | 1,090 |
| 2007-04-26 | 108,000 | 109,000 | 105,000 | 109,000 | 375 | 1,090 |
| 2007-04-25 | 112,000 | 112,000 | 107,000 | 107,000 | 438 | 1,070 |
| 2007-04-24 | 113,000 | 117,000 | 110,000 | 114,000 | 942 | 1,140 |
| 2007-04-23 | 102,000 | 112,000 | 102,000 | 110,000 | 695 | 1,100 |
| 2007-04-20 | 103,000 | 104,000 | 99,200 | 101,000 | 698 | 1,010 |
| 2007-04-19 | 105,000 | 106,000 | 103,000 | 104,000 | 494 | 1,040 |
| 2007-04-18 | 109,000 | 109,000 | 106,000 | 107,000 | 368 | 1,070 |
| 2007-04-17 | 110,000 | 111,000 | 106,000 | 108,000 | 477 | 1,080 |
| 2007-04-16 | 107,000 | 107,000 | 104,000 | 107,000 | 385 | 1,070 |
| 2007-04-13 | 110,000 | 110,000 | 106,000 | 108,000 | 388 | 1,080 |
| 2007-04-12 | 109,000 | 110,000 | 108,000 | 110,000 | 547 | 1,100 |
| 2007-04-11 | 113,000 | 113,000 | 109,000 | 110,000 | 635 | 1,100 |
| 2007-04-10 | 118,000 | 120,000 | 113,000 | 114,000 | 1,970 | 1,140 |
| 2007-04-09 | 112,000 | 112,000 | 108,000 | 110,000 | 542 | 1,100 |
| 2007-04-06 | 110,000 | 110,000 | 108,000 | 110,000 | 376 | 1,100 |
| 2007-04-05 | 110,000 | 111,000 | 108,000 | 110,000 | 532 | 1,100 |
| 2007-04-04 | 107,000 | 113,000 | 107,000 | 110,000 | 1,087 | 1,100 |
| 2007-04-03 | 105,000 | 117,000 | 104,000 | 109,000 | 3,704 | 1,090 |
| 2007-04-02 | 103,000 | 104,000 | 99,000 | 104,000 | 1,142 | 1,040 |
| 2007-03-30 | 94,300 | 104,000 | 94,000 | 104,000 | 772 | 1,040 |
| 2007-03-29 | 92,900 | 94,000 | 91,800 | 94,000 | 191 | 940 |
| 2007-03-28 | 92,700 | 93,900 | 92,100 | 93,500 | 186 | 935 |
| 2007-03-27 | 93,000 | 94,400 | 92,000 | 93,700 | 288 | 937 |
| 2007-03-26 | 90,000 | 94,000 | 90,000 | 93,900 | 370 | 939 |
| 2007-03-23 | 92,500 | 95,400 | 91,200 | 93,000 | 363 | 930 |
| 2007-03-22 | 93,800 | 95,800 | 92,000 | 93,800 | 425 | 938 |
| 2007-03-20 | 88,000 | 93,500 | 85,500 | 93,500 | 495 | 935 |
| 2007-03-19 | 85,500 | 88,400 | 84,500 | 86,000 | 544 | 860 |
| 2007-03-16 | 91,100 | 91,500 | 86,000 | 88,400 | 756 | 884 |
| 2007-03-15 | 93,500 | 94,500 | 91,000 | 91,600 | 611 | 916 |
| 2007-03-14 | 95,400 | 96,000 | 93,000 | 95,000 | 462 | 950 |
| 2007-03-13 | 99,500 | 99,500 | 97,300 | 97,300 | 156 | 973 |
| 2007-03-12 | 101,000 | 101,000 | 97,200 | 99,800 | 389 | 998 |
| 2007-03-09 | 100,000 | 101,000 | 99,400 | 101,000 | 223 | 1,010 |
| 2007-03-08 | 97,700 | 99,900 | 97,600 | 99,900 | 155 | 999 |
| 2007-03-07 | 100,000 | 100,000 | 97,400 | 99,000 | 310 | 990 |
| 2007-03-06 | 95,000 | 99,400 | 95,000 | 99,400 | 498 | 994 |
| 2007-03-05 | 98,200 | 100,000 | 93,100 | 96,000 | 544 | 960 |
| 2007-03-02 | 98,100 | 101,000 | 97,300 | 99,800 | 194 | 998 |
| 2007-03-01 | 101,000 | 101,000 | 98,000 | 98,800 | 525 | 988 |
| 2007-02-28 | 95,000 | 101,000 | 94,000 | 100,000 | 1,178 | 1,000 |
| 2007-02-27 | 105,000 | 105,000 | 104,000 | 105,000 | 233 | 1,050 |
| 2007-02-26 | 107,000 | 107,000 | 104,000 | 106,000 | 373 | 1,060 |
| 2007-02-23 | 105,000 | 107,000 | 103,000 | 107,000 | 451 | 1,070 |
| 2007-02-22 | 101,000 | 104,000 | 101,000 | 104,000 | 225 | 1,040 |
| 2007-02-21 | 103,000 | 103,000 | 101,000 | 102,000 | 291 | 1,020 |
| 2007-02-20 | 103,000 | 104,000 | 102,000 | 103,000 | 129 | 1,030 |
| 2007-02-19 | 103,000 | 104,000 | 103,000 | 104,000 | 303 | 1,040 |
| 2007-02-16 | 104,000 | 105,000 | 103,000 | 103,000 | 317 | 1,030 |
| 2007-02-15 | 106,000 | 107,000 | 105,000 | 105,000 | 170 | 1,050 |
| 2007-02-14 | 107,000 | 107,000 | 105,000 | 106,000 | 242 | 1,060 |
| 2007-02-13 | 106,000 | 108,000 | 105,000 | 108,000 | 294 | 1,080 |
| 2007-02-09 | 103,000 | 107,000 | 102,000 | 107,000 | 332 | 1,070 |
| 2007-02-08 | 107,000 | 107,000 | 104,000 | 104,000 | 563 | 1,040 |
| 2007-02-07 | 110,000 | 110,000 | 106,000 | 108,000 | 671 | 1,080 |
| 2007-02-06 | 112,000 | 113,000 | 110,000 | 112,000 | 336 | 1,120 |
| 2007-02-05 | 112,000 | 115,000 | 110,000 | 112,000 | 1,460 | 1,120 |
| 2007-02-02 | 107,000 | 110,000 | 107,000 | 109,000 | 394 | 1,090 |
| 2007-02-01 | 107,000 | 108,000 | 105,000 | 107,000 | 412 | 1,070 |
| 2007-01-31 | 110,000 | 110,000 | 107,000 | 108,000 | 379 | 1,080 |
| 2007-01-30 | 111,000 | 111,000 | 108,000 | 109,000 | 436 | 1,090 |
| 2007-01-29 | 108,000 | 111,000 | 108,000 | 111,000 | 337 | 1,110 |
| 2007-01-26 | 108,000 | 110,000 | 106,000 | 109,000 | 581 | 1,090 |
| 2007-01-25 | 112,000 | 113,000 | 108,000 | 108,000 | 706 | 1,080 |
| 2007-01-24 | 112,000 | 113,000 | 111,000 | 112,000 | 362 | 1,120 |
| 2007-01-23 | 110,000 | 113,000 | 109,000 | 112,000 | 383 | 1,120 |
| 2007-01-22 | 113,000 | 115,000 | 111,000 | 111,000 | 853 | 1,110 |
| 2007-01-19 | 111,000 | 115,000 | 110,000 | 114,000 | 847 | 1,140 |
| 2007-01-18 | 108,000 | 112,000 | 108,000 | 111,000 | 1,021 | 1,110 |
| 2007-01-17 | 107,000 | 107,000 | 105,000 | 107,000 | 378 | 1,070 |
| 2007-01-16 | 104,000 | 106,000 | 103,000 | 105,000 | 440 | 1,050 |
| 2007-01-15 | 104,000 | 104,000 | 102,000 | 104,000 | 244 | 1,040 |
| 2007-01-12 | 102,000 | 105,000 | 102,000 | 103,000 | 328 | 1,030 |
| 2007-01-11 | 104,000 | 104,000 | 103,000 | 104,000 | 219 | 1,040 |
| 2007-01-10 | 105,000 | 107,000 | 103,000 | 105,000 | 319 | 1,050 |
| 2007-01-09 | 102,000 | 108,000 | 102,000 | 107,000 | 491 | 1,070 |
| 2007-01-05 | 101,000 | 104,000 | 101,000 | 102,000 | 486 | 1,020 |
| 2007-01-04 | 104,000 | 104,000 | 102,000 | 103,000 | 239 | 1,030 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株
