2323 (株)fonfun 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 | 127,000 | 129,000 | 127,000 | 127,000 | 34 | 1,270 |
| 2007-12-27 | 130,000 | 130,000 | 128,000 | 130,000 | 41 | 1,300 |
| 2007-12-26 | 126,000 | 130,000 | 126,000 | 129,000 | 69 | 1,290 |
| 2007-12-25 | 127,000 | 130,000 | 125,000 | 125,000 | 98 | 1,250 |
| 2007-12-21 | 125,000 | 128,000 | 125,000 | 127,000 | 51 | 1,270 |
| 2007-12-20 | 126,000 | 128,000 | 124,000 | 125,000 | 103 | 1,250 |
| 2007-12-19 | 130,000 | 130,000 | 127,000 | 127,000 | 62 | 1,270 |
| 2007-12-18 | 124,000 | 129,000 | 124,000 | 127,000 | 108 | 1,270 |
| 2007-12-17 | 131,000 | 131,000 | 125,000 | 126,000 | 142 | 1,260 |
| 2007-12-14 | 135,000 | 135,000 | 131,000 | 132,000 | 73 | 1,320 |
| 2007-12-13 | 138,000 | 139,000 | 134,000 | 135,000 | 119 | 1,350 |
| 2007-12-12 | 137,000 | 140,000 | 135,000 | 139,000 | 168 | 1,390 |
| 2007-12-11 | 142,000 | 146,000 | 139,000 | 140,000 | 287 | 1,400 |
| 2007-12-10 | 138,000 | 140,000 | 135,000 | 140,000 | 153 | 1,400 |
| 2007-12-07 | 138,000 | 139,000 | 135,000 | 138,000 | 123 | 1,380 |
| 2007-12-06 | 136,000 | 138,000 | 134,000 | 138,000 | 111 | 1,380 |
| 2007-12-05 | 135,000 | 136,000 | 131,000 | 134,000 | 104 | 1,340 |
| 2007-12-04 | 137,000 | 139,000 | 135,000 | 136,000 | 148 | 1,360 |
| 2007-12-03 | 137,000 | 140,000 | 136,000 | 140,000 | 142 | 1,400 |
| 2007-11-30 | 136,000 | 138,000 | 135,000 | 136,000 | 88 | 1,360 |
| 2007-11-29 | 138,000 | 141,000 | 135,000 | 135,000 | 196 | 1,350 |
| 2007-11-28 | 134,000 | 137,000 | 130,000 | 136,000 | 132 | 1,360 |
| 2007-11-27 | 129,000 | 133,000 | 128,000 | 131,000 | 96 | 1,310 |
| 2007-11-26 | 129,000 | 132,000 | 129,000 | 131,000 | 88 | 1,310 |
| 2007-11-22 | 126,000 | 133,000 | 126,000 | 133,000 | 81 | 1,330 |
| 2007-11-21 | 133,000 | 133,000 | 129,000 | 129,000 | 80 | 1,290 |
| 2007-11-20 | 126,000 | 133,000 | 125,000 | 133,000 | 114 | 1,330 |
| 2007-11-19 | 132,000 | 134,000 | 127,000 | 128,000 | 120 | 1,280 |
| 2007-11-16 | 134,000 | 135,000 | 132,000 | 134,000 | 48 | 1,340 |
| 2007-11-15 | 140,000 | 140,000 | 134,000 | 136,000 | 78 | 1,360 |
| 2007-11-14 | 143,000 | 143,000 | 138,000 | 139,000 | 106 | 1,390 |
| 2007-11-13 | 134,000 | 140,000 | 134,000 | 138,000 | 143 | 1,380 |
| 2007-11-12 | 127,000 | 133,000 | 127,000 | 133,000 | 105 | 1,330 |
| 2007-11-09 | 140,000 | 140,000 | 133,000 | 133,000 | 124 | 1,330 |
| 2007-11-08 | 137,000 | 143,000 | 132,000 | 139,000 | 306 | 1,390 |
| 2007-11-07 | 147,000 | 147,000 | 128,000 | 131,000 | 369 | 1,310 |
| 2007-11-06 | 150,000 | 156,000 | 140,000 | 140,000 | 400 | 1,400 |
| 2007-11-05 | 165,000 | 166,000 | 156,000 | 156,000 | 228 | 1,560 |
| 2007-11-02 | 158,000 | 164,000 | 154,000 | 164,000 | 235 | 1,640 |
| 2007-11-01 | 171,000 | 172,000 | 160,000 | 164,000 | 445 | 1,640 |
| 2007-10-31 | 174,000 | 178,000 | 166,000 | 169,000 | 1,269 | 1,690 |
| 2007-10-30 | 165,000 | 185,000 | 162,000 | 180,000 | 3,258 | 1,800 |
| 2007-10-29 | 160,000 | 160,000 | 154,000 | 157,000 | 432 | 1,570 |
| 2007-10-26 | 149,000 | 153,000 | 143,000 | 151,000 | 240 | 1,510 |
| 2007-10-25 | 165,000 | 165,000 | 148,000 | 148,000 | 496 | 1,480 |
| 2007-10-24 | 153,000 | 167,000 | 153,000 | 159,000 | 1,697 | 1,590 |
| 2007-10-23 | 154,000 | 162,000 | 150,000 | 150,000 | 462 | 1,500 |
| 2007-10-22 | 142,000 | 150,000 | 142,000 | 150,000 | 120 | 1,500 |
| 2007-10-19 | 151,000 | 153,000 | 149,000 | 152,000 | 137 | 1,520 |
| 2007-10-18 | 145,000 | 155,000 | 145,000 | 154,000 | 195 | 1,540 |
| 2007-10-17 | 144,000 | 149,000 | 144,000 | 145,000 | 145 | 1,450 |
| 2007-10-16 | 157,000 | 158,000 | 144,000 | 144,000 | 374 | 1,440 |
| 2007-10-15 | 163,000 | 165,000 | 157,000 | 161,000 | 365 | 1,610 |
| 2007-10-12 | 164,000 | 173,000 | 155,000 | 157,000 | 1,480 | 1,570 |
| 2007-10-11 | 155,000 | 161,000 | 150,000 | 160,000 | 288 | 1,600 |
| 2007-10-10 | 167,000 | 168,000 | 150,000 | 158,000 | 720 | 1,580 |
| 2007-10-09 | 148,000 | 159,000 | 147,000 | 158,000 | 768 | 1,580 |
| 2007-10-05 | 142,000 | 145,000 | 140,000 | 144,000 | 140 | 1,440 |
| 2007-10-04 | 144,000 | 144,000 | 141,000 | 142,000 | 138 | 1,420 |
| 2007-10-03 | 144,000 | 147,000 | 139,000 | 146,000 | 325 | 1,460 |
| 2007-10-02 | 147,000 | 150,000 | 143,000 | 143,000 | 459 | 1,430 |
| 2007-10-01 | 134,000 | 148,000 | 134,000 | 144,000 | 618 | 1,440 |
| 2007-09-28 | 134,000 | 136,000 | 129,000 | 132,000 | 154 | 1,320 |
| 2007-09-27 | 130,000 | 135,000 | 129,000 | 134,000 | 194 | 1,340 |
| 2007-09-26 | 124,000 | 130,000 | 122,000 | 128,000 | 146 | 1,280 |
| 2007-09-25 | 124,000 | 125,000 | 123,000 | 124,000 | 29 | 1,240 |
| 2007-09-21 | 123,000 | 124,000 | 123,000 | 124,000 | 30 | 1,240 |
| 2007-09-20 | 125,000 | 126,000 | 123,000 | 124,000 | 42 | 1,240 |
| 2007-09-19 | 129,000 | 129,000 | 125,000 | 126,000 | 43 | 1,260 |
| 2007-09-18 | 128,000 | 128,000 | 125,000 | 125,000 | 36 | 1,250 |
| 2007-09-14 | 128,000 | 131,000 | 125,000 | 131,000 | 49 | 1,310 |
| 2007-09-13 | 124,000 | 131,000 | 124,000 | 126,000 | 59 | 1,260 |
| 2007-09-12 | 129,000 | 129,000 | 123,000 | 124,000 | 47 | 1,240 |
| 2007-09-11 | 128,000 | 130,000 | 124,000 | 127,000 | 32 | 1,270 |
| 2007-09-10 | 126,000 | 126,000 | 123,000 | 125,000 | 109 | 1,250 |
| 2007-09-07 | 134,000 | 138,000 | 129,000 | 130,000 | 118 | 1,300 |
| 2007-09-06 | 134,000 | 135,000 | 130,000 | 134,000 | 67 | 1,340 |
| 2007-09-05 | 142,000 | 145,000 | 135,000 | 136,000 | 137 | 1,360 |
| 2007-09-04 | 135,000 | 155,000 | 135,000 | 141,000 | 850 | 1,410 |
| 2007-09-03 | 137,000 | 137,000 | 134,000 | 135,000 | 16 | 1,350 |
| 2007-08-31 | 138,000 | 139,000 | 135,000 | 137,000 | 31 | 1,370 |
| 2007-08-30 | 142,000 | 142,000 | 139,000 | 139,000 | 28 | 1,390 |
| 2007-08-29 | 137,000 | 139,000 | 136,000 | 139,000 | 25 | 1,390 |
| 2007-08-28 | 137,000 | 141,000 | 136,000 | 141,000 | 32 | 1,410 |
| 2007-08-27 | 143,000 | 143,000 | 134,000 | 138,000 | 116 | 1,380 |
| 2007-08-24 | 142,000 | 142,000 | 130,000 | 142,000 | 103 | 1,420 |
| 2007-08-23 | 128,000 | 143,000 | 128,000 | 140,000 | 230 | 1,400 |
| 2007-08-22 | 126,000 | 126,000 | 124,000 | 126,000 | 27 | 1,260 |
| 2007-08-21 | 124,000 | 127,000 | 121,000 | 125,000 | 44 | 1,250 |
| 2007-08-20 | 124,000 | 130,000 | 120,000 | 124,000 | 166 | 1,240 |
| 2007-08-17 | 128,000 | 129,000 | 118,000 | 118,000 | 161 | 1,180 |
| 2007-08-16 | 133,000 | 133,000 | 126,000 | 130,000 | 160 | 1,300 |
| 2007-08-15 | 137,000 | 139,000 | 135,000 | 137,000 | 103 | 1,370 |
| 2007-08-14 | 137,000 | 146,000 | 137,000 | 143,000 | 193 | 1,430 |
| 2007-08-13 | 133,000 | 138,000 | 133,000 | 137,000 | 59 | 1,370 |
| 2007-08-10 | 132,000 | 143,000 | 132,000 | 137,000 | 117 | 1,370 |
| 2007-08-09 | 135,000 | 139,000 | 134,000 | 137,000 | 92 | 1,370 |
| 2007-08-08 | 138,000 | 138,000 | 131,000 | 131,000 | 115 | 1,310 |
| 2007-08-07 | 143,000 | 147,000 | 138,000 | 138,000 | 91 | 1,380 |
| 2007-08-06 | 142,000 | 142,000 | 140,000 | 141,000 | 41 | 1,410 |
| 2007-08-03 | 145,000 | 145,000 | 142,000 | 144,000 | 27 | 1,440 |
| 2007-08-02 | 143,000 | 145,000 | 140,000 | 144,000 | 100 | 1,440 |
| 2007-08-01 | 147,000 | 147,000 | 143,000 | 143,000 | 75 | 1,430 |
| 2007-07-31 | 150,000 | 151,000 | 147,000 | 148,000 | 53 | 1,480 |
| 2007-07-30 | 141,000 | 150,000 | 141,000 | 149,000 | 83 | 1,490 |
| 2007-07-27 | 144,000 | 146,000 | 141,000 | 145,000 | 122 | 1,450 |
| 2007-07-26 | 151,000 | 154,000 | 147,000 | 147,000 | 177 | 1,470 |
| 2007-07-25 | 150,000 | 155,000 | 149,000 | 151,000 | 110 | 1,510 |
| 2007-07-24 | 148,000 | 156,000 | 145,000 | 155,000 | 161 | 1,550 |
| 2007-07-23 | 145,000 | 147,000 | 142,000 | 146,000 | 113 | 1,460 |
| 2007-07-20 | 156,000 | 156,000 | 144,000 | 147,000 | 365 | 1,470 |
| 2007-07-19 | 155,000 | 158,000 | 153,000 | 154,000 | 65 | 1,540 |
| 2007-07-18 | 155,000 | 158,000 | 154,000 | 158,000 | 83 | 1,580 |
| 2007-07-17 | 160,000 | 161,000 | 153,000 | 158,000 | 169 | 1,580 |
| 2007-07-13 | 163,000 | 163,000 | 157,000 | 160,000 | 112 | 1,600 |
| 2007-07-12 | 166,000 | 167,000 | 155,000 | 163,000 | 250 | 1,630 |
| 2007-07-11 | 164,000 | 165,000 | 162,000 | 164,000 | 137 | 1,640 |
| 2007-07-10 | 174,000 | 174,000 | 165,000 | 167,000 | 323 | 1,670 |
| 2007-07-09 | 174,000 | 175,000 | 171,000 | 175,000 | 124 | 1,750 |
| 2007-07-06 | 177,000 | 177,000 | 173,000 | 175,000 | 188 | 1,750 |
| 2007-07-05 | 176,000 | 180,000 | 175,000 | 177,000 | 141 | 1,770 |
| 2007-07-04 | 179,000 | 179,000 | 176,000 | 177,000 | 119 | 1,770 |
| 2007-07-03 | 186,000 | 186,000 | 172,000 | 179,000 | 603 | 1,790 |
| 2007-07-02 | 177,000 | 184,000 | 175,000 | 184,000 | 222 | 1,840 |
| 2007-06-29 | 179,000 | 179,000 | 175,000 | 178,000 | 157 | 1,780 |
| 2007-06-28 | 181,000 | 181,000 | 177,000 | 180,000 | 97 | 1,800 |
| 2007-06-27 | 182,000 | 182,000 | 177,000 | 179,000 | 179 | 1,790 |
| 2007-06-26 | 185,000 | 196,000 | 178,000 | 181,000 | 1,198 | 1,810 |
| 2007-06-25 | 175,000 | 186,000 | 172,000 | 182,000 | 373 | 1,820 |
| 2007-06-22 | 180,000 | 182,000 | 175,000 | 175,000 | 227 | 1,750 |
| 2007-06-21 | 175,000 | 180,000 | 174,000 | 178,000 | 131 | 1,780 |
| 2007-06-20 | 178,000 | 179,000 | 173,000 | 175,000 | 228 | 1,750 |
| 2007-06-19 | 182,000 | 184,000 | 174,000 | 178,000 | 380 | 1,780 |
| 2007-06-18 | 176,000 | 189,000 | 176,000 | 180,000 | 854 | 1,800 |
| 2007-06-15 | 175,000 | 178,000 | 171,000 | 176,000 | 545 | 1,760 |
| 2007-06-14 | 169,000 | 173,000 | 165,000 | 173,000 | 455 | 1,730 |
| 2007-06-13 | 159,000 | 173,000 | 158,000 | 166,000 | 690 | 1,660 |
| 2007-06-12 | 165,000 | 167,000 | 158,000 | 161,000 | 309 | 1,610 |
| 2007-06-11 | 174,000 | 174,000 | 163,000 | 164,000 | 790 | 1,640 |
| 2007-06-08 | 167,000 | 192,000 | 166,000 | 171,000 | 4,601 | 1,710 |
| 2007-06-07 | 178,000 | 182,000 | 165,000 | 165,000 | 1,278 | 1,650 |
| 2007-06-06 | 174,000 | 204,000 | 173,000 | 174,000 | 5,925 | 1,740 |
| 2007-06-05 | 153,000 | 180,000 | 153,000 | 180,000 | 3,605 | 1,800 |
| 2007-06-04 | 152,000 | 154,000 | 150,000 | 150,000 | 237 | 1,500 |
| 2007-06-01 | 149,000 | 152,000 | 148,000 | 151,000 | 178 | 1,510 |
| 2007-05-31 | 148,000 | 153,000 | 146,000 | 152,000 | 271 | 1,520 |
| 2007-05-30 | 151,000 | 151,000 | 145,000 | 147,000 | 140 | 1,470 |
| 2007-05-29 | 149,000 | 150,000 | 148,000 | 148,000 | 125 | 1,480 |
| 2007-05-28 | 154,000 | 155,000 | 149,000 | 150,000 | 249 | 1,500 |
| 2007-05-25 | 145,000 | 152,000 | 142,000 | 151,000 | 222 | 1,510 |
| 2007-05-24 | 152,000 | 152,000 | 146,000 | 149,000 | 278 | 1,490 |
| 2007-05-23 | 156,000 | 159,000 | 153,000 | 153,000 | 558 | 1,530 |
| 2007-05-22 | 147,000 | 158,000 | 147,000 | 150,000 | 1,582 | 1,500 |
| 2007-05-21 | 145,000 | 157,000 | 143,000 | 146,000 | 1,099 | 1,460 |
| 2007-05-18 | 143,000 | 145,000 | 138,000 | 141,000 | 265 | 1,410 |
| 2007-05-17 | 150,000 | 157,000 | 141,000 | 142,000 | 560 | 1,420 |
| 2007-05-16 | 160,000 | 168,000 | 151,000 | 152,000 | 1,023 | 1,520 |
| 2007-05-15 | 171,000 | 171,000 | 146,000 | 151,000 | 1,063 | 1,510 |
| 2007-05-14 | 185,000 | 200,000 | 172,000 | 172,000 | 2,562 | 1,720 |
| 2007-05-11 | 180,000 | 205,000 | 166,000 | 180,000 | 5,379 | 1,800 |
| 2007-05-10 | 159,000 | 183,000 | 154,000 | 183,000 | 3,918 | 1,830 |
| 2007-05-09 | 133,000 | 153,000 | 131,000 | 153,000 | 1,000 | 1,530 |
| 2007-05-08 | 133,000 | 143,000 | 133,000 | 133,000 | 206 | 1,330 |
| 2007-05-07 | 135,000 | 136,000 | 131,000 | 133,000 | 76 | 1,330 |
| 2007-05-02 | 136,000 | 137,000 | 130,000 | 134,000 | 263 | 1,340 |
| 2007-05-01 | 125,000 | 140,000 | 125,000 | 140,000 | 430 | 1,400 |
| 2007-04-27 | 120,000 | 123,000 | 119,000 | 121,000 | 93 | 1,210 |
| 2007-04-26 | 125,000 | 129,000 | 121,000 | 122,000 | 139 | 1,220 |
| 2007-04-25 | 132,000 | 138,000 | 125,000 | 126,000 | 341 | 1,260 |
| 2007-04-24 | 121,000 | 139,000 | 121,000 | 139,000 | 841 | 1,390 |
| 2007-04-23 | 124,000 | 126,000 | 116,000 | 119,000 | 175 | 1,190 |
| 2007-04-20 | 134,000 | 134,000 | 126,000 | 127,000 | 93 | 1,270 |
| 2007-04-19 | 138,000 | 140,000 | 133,000 | 135,000 | 115 | 1,350 |
| 2007-04-18 | 146,000 | 146,000 | 136,000 | 140,000 | 111 | 1,400 |
| 2007-04-17 | 152,000 | 152,000 | 145,000 | 148,000 | 44 | 1,480 |
| 2007-04-16 | 153,000 | 153,000 | 148,000 | 151,000 | 46 | 1,510 |
| 2007-04-13 | 152,000 | 159,000 | 152,000 | 153,000 | 65 | 1,530 |
| 2007-04-12 | 151,000 | 152,000 | 149,000 | 152,000 | 17 | 1,520 |
| 2007-04-11 | 155,000 | 157,000 | 150,000 | 153,000 | 64 | 1,530 |
| 2007-04-10 | 156,000 | 157,000 | 154,000 | 157,000 | 29 | 1,570 |
| 2007-04-09 | 157,000 | 159,000 | 157,000 | 157,000 | 12 | 1,570 |
| 2007-04-06 | 159,000 | 159,000 | 153,000 | 158,000 | 58 | 1,580 |
| 2007-04-05 | 163,000 | 164,000 | 160,000 | 160,000 | 37 | 1,600 |
| 2007-04-04 | 161,000 | 163,000 | 160,000 | 162,000 | 67 | 1,620 |
| 2007-04-03 | 161,000 | 164,000 | 158,000 | 160,000 | 37 | 1,600 |
| 2007-04-02 | 163,000 | 163,000 | 159,000 | 162,000 | 30 | 1,620 |
| 2007-03-30 | 158,000 | 168,000 | 158,000 | 164,000 | 51 | 1,640 |
| 2007-03-29 | 156,000 | 158,000 | 156,000 | 158,000 | 10 | 1,580 |
| 2007-03-28 | 156,000 | 163,000 | 155,000 | 158,000 | 82 | 1,580 |
| 2007-03-27 | 157,000 | 162,000 | 157,000 | 158,000 | 21 | 1,580 |
| 2007-03-26 | 159,000 | 161,000 | 158,000 | 161,000 | 46 | 1,610 |
| 2007-03-23 | 165,000 | 165,000 | 160,000 | 162,000 | 37 | 1,620 |
| 2007-03-22 | 163,000 | 169,000 | 162,000 | 165,000 | 40 | 1,650 |
| 2007-03-20 | 161,000 | 163,000 | 160,000 | 163,000 | 22 | 1,630 |
| 2007-03-19 | 160,000 | 162,000 | 159,000 | 159,000 | 33 | 1,590 |
| 2007-03-16 | 165,000 | 165,000 | 160,000 | 162,000 | 35 | 1,620 |
| 2007-03-15 | 165,000 | 166,000 | 164,000 | 165,000 | 14 | 1,650 |
| 2007-03-14 | 161,000 | 164,000 | 161,000 | 162,000 | 73 | 1,620 |
| 2007-03-13 | 169,000 | 170,000 | 166,000 | 168,000 | 33 | 1,680 |
| 2007-03-12 | 174,000 | 174,000 | 170,000 | 170,000 | 32 | 1,700 |
| 2007-03-09 | 170,000 | 173,000 | 168,000 | 171,000 | 25 | 1,710 |
| 2007-03-08 | 165,000 | 173,000 | 165,000 | 170,000 | 117 | 1,700 |
| 2007-03-07 | 172,000 | 175,000 | 166,000 | 170,000 | 87 | 1,700 |
| 2007-03-06 | 155,000 | 174,000 | 155,000 | 168,000 | 173 | 1,680 |
| 2007-03-05 | 176,000 | 178,000 | 155,000 | 155,000 | 137 | 1,550 |
| 2007-03-02 | 176,000 | 182,000 | 176,000 | 179,000 | 47 | 1,790 |
| 2007-03-01 | 185,000 | 185,000 | 173,000 | 179,000 | 97 | 1,790 |
| 2007-02-28 | 164,000 | 185,000 | 164,000 | 183,000 | 209 | 1,830 |
| 2007-02-27 | 195,000 | 195,000 | 190,000 | 191,000 | 71 | 1,910 |
| 2007-02-26 | 199,000 | 199,000 | 192,000 | 193,000 | 97 | 1,930 |
| 2007-02-23 | 191,000 | 192,000 | 189,000 | 191,000 | 75 | 1,910 |
| 2007-02-22 | 188,000 | 191,000 | 186,000 | 191,000 | 79 | 1,910 |
| 2007-02-21 | 187,000 | 188,000 | 186,000 | 187,000 | 53 | 1,870 |
| 2007-02-20 | 187,000 | 188,000 | 186,000 | 188,000 | 26 | 1,880 |
| 2007-02-19 | 190,000 | 190,000 | 185,000 | 187,000 | 93 | 1,870 |
| 2007-02-16 | 188,000 | 191,000 | 187,000 | 188,000 | 66 | 1,880 |
| 2007-02-15 | 193,000 | 194,000 | 187,000 | 187,000 | 166 | 1,870 |
| 2007-02-14 | 195,000 | 216,000 | 192,000 | 199,000 | 1,123 | 1,990 |
| 2007-02-13 | 183,000 | 187,000 | 182,000 | 186,000 | 68 | 1,860 |
| 2007-02-09 | 188,000 | 188,000 | 185,000 | 187,000 | 54 | 1,870 |
| 2007-02-08 | 191,000 | 195,000 | 188,000 | 188,000 | 57 | 1,880 |
| 2007-02-07 | 192,000 | 196,000 | 188,000 | 190,000 | 83 | 1,900 |
| 2007-02-06 | 187,000 | 190,000 | 187,000 | 189,000 | 35 | 1,890 |
| 2007-02-05 | 191,000 | 192,000 | 188,000 | 188,000 | 65 | 1,880 |
| 2007-02-02 | 194,000 | 195,000 | 190,000 | 193,000 | 36 | 1,930 |
| 2007-02-01 | 193,000 | 194,000 | 189,000 | 193,000 | 54 | 1,930 |
| 2007-01-31 | 197,000 | 197,000 | 193,000 | 193,000 | 29 | 1,930 |
| 2007-01-30 | 200,000 | 202,000 | 196,000 | 196,000 | 32 | 1,960 |
| 2007-01-29 | 201,000 | 201,000 | 198,000 | 201,000 | 55 | 2,010 |
| 2007-01-26 | 197,000 | 202,000 | 191,000 | 200,000 | 92 | 2,000 |
| 2007-01-25 | 205,000 | 205,000 | 198,000 | 199,000 | 69 | 1,990 |
| 2007-01-24 | 201,000 | 204,000 | 200,000 | 203,000 | 137 | 2,030 |
| 2007-01-23 | 206,000 | 206,000 | 195,000 | 203,000 | 174 | 2,030 |
| 2007-01-22 | 210,000 | 212,000 | 206,000 | 208,000 | 258 | 2,080 |
| 2007-01-19 | 203,000 | 205,000 | 200,000 | 203,000 | 227 | 2,030 |
| 2007-01-18 | 200,000 | 203,000 | 197,000 | 201,000 | 151 | 2,010 |
| 2007-01-17 | 196,000 | 199,000 | 190,000 | 199,000 | 122 | 1,990 |
| 2007-01-16 | 185,000 | 194,000 | 185,000 | 193,000 | 92 | 1,930 |
| 2007-01-15 | 187,000 | 192,000 | 186,000 | 187,000 | 66 | 1,870 |
| 2007-01-12 | 185,000 | 190,000 | 184,000 | 185,000 | 64 | 1,850 |
| 2007-01-11 | 191,000 | 203,000 | 186,000 | 186,000 | 337 | 1,860 |
| 2007-01-10 | 183,000 | 191,000 | 182,000 | 190,000 | 81 | 1,900 |
| 2007-01-09 | 184,000 | 185,000 | 179,000 | 184,000 | 56 | 1,840 |
| 2007-01-05 | 186,000 | 187,000 | 184,000 | 184,000 | 58 | 1,840 |
| 2007-01-04 | 191,000 | 191,000 | 186,000 | 186,000 | 70 | 1,860 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株