2337 いちご(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 | 138,000 | 139,000 | 132,000 | 133,000 | 6,177 | 665 |
| 2007-12-27 | 142,000 | 143,000 | 139,000 | 140,000 | 4,722 | 700 |
| 2007-12-26 | 138,000 | 145,000 | 137,000 | 144,000 | 5,764 | 720 |
| 2007-12-25 | 140,000 | 142,000 | 134,000 | 139,000 | 10,135 | 695 |
| 2007-12-21 | 129,000 | 139,000 | 125,000 | 138,000 | 16,060 | 690 |
| 2007-12-20 | 140,000 | 141,000 | 125,000 | 129,000 | 24,055 | 645 |
| 2007-12-19 | 142,000 | 148,000 | 137,000 | 138,000 | 12,264 | 690 |
| 2007-12-18 | 139,000 | 148,000 | 137,000 | 143,000 | 17,483 | 715 |
| 2007-12-17 | 149,000 | 152,000 | 138,000 | 139,000 | 18,477 | 695 |
| 2007-12-14 | 161,000 | 165,000 | 147,000 | 148,000 | 24,026 | 740 |
| 2007-12-13 | 169,000 | 169,000 | 161,000 | 163,000 | 7,763 | 815 |
| 2007-12-12 | 166,000 | 170,000 | 164,000 | 168,000 | 8,230 | 840 |
| 2007-12-11 | 173,000 | 175,000 | 165,000 | 169,000 | 15,779 | 845 |
| 2007-12-10 | 172,000 | 179,000 | 170,000 | 172,000 | 13,522 | 860 |
| 2007-12-07 | 173,000 | 175,000 | 170,000 | 171,000 | 10,492 | 855 |
| 2007-12-06 | 174,000 | 175,000 | 168,000 | 171,000 | 8,726 | 855 |
| 2007-12-05 | 169,000 | 173,000 | 165,000 | 172,000 | 11,735 | 860 |
| 2007-12-04 | 177,000 | 177,000 | 167,000 | 169,000 | 14,280 | 845 |
| 2007-12-03 | 169,000 | 178,000 | 169,000 | 177,000 | 17,659 | 885 |
| 2007-11-30 | 166,000 | 170,000 | 164,000 | 168,000 | 11,045 | 840 |
| 2007-11-29 | 168,000 | 170,000 | 164,000 | 166,000 | 19,161 | 830 |
| 2007-11-28 | 159,000 | 167,000 | 158,000 | 163,000 | 18,350 | 815 |
| 2007-11-27 | 150,000 | 157,000 | 147,000 | 156,000 | 13,226 | 780 |
| 2007-11-26 | 153,000 | 155,000 | 149,000 | 153,000 | 9,182 | 765 |
| 2007-11-22 | 152,000 | 154,000 | 146,000 | 151,000 | 15,599 | 755 |
| 2007-11-21 | 154,000 | 158,000 | 151,000 | 154,000 | 12,470 | 770 |
| 2007-11-20 | 145,000 | 158,000 | 143,000 | 156,000 | 16,959 | 780 |
| 2007-11-19 | 161,000 | 166,000 | 150,000 | 150,000 | 15,598 | 750 |
| 2007-11-16 | 157,000 | 163,000 | 155,000 | 163,000 | 10,942 | 815 |
| 2007-11-15 | 171,000 | 171,000 | 160,000 | 160,000 | 15,776 | 800 |
| 2007-11-14 | 167,000 | 170,000 | 165,000 | 170,000 | 16,678 | 850 |
| 2007-11-13 | 165,000 | 168,000 | 160,000 | 161,000 | 13,717 | 805 |
| 2007-11-12 | 151,000 | 164,000 | 150,000 | 160,000 | 25,429 | 800 |
| 2007-11-09 | 170,000 | 175,000 | 157,000 | 157,000 | 32,114 | 785 |
| 2007-11-08 | 160,000 | 175,000 | 157,000 | 173,000 | 29,550 | 865 |
| 2007-11-07 | 167,000 | 171,000 | 160,000 | 163,000 | 22,803 | 815 |
| 2007-11-06 | 172,000 | 179,000 | 163,000 | 163,000 | 21,433 | 815 |
| 2007-11-05 | 185,000 | 186,000 | 175,000 | 176,000 | 18,853 | 880 |
| 2007-11-02 | 176,000 | 187,000 | 175,000 | 185,000 | 24,872 | 925 |
| 2007-11-01 | 198,000 | 203,000 | 182,000 | 185,000 | 37,312 | 925 |
| 2007-10-31 | 191,000 | 195,000 | 184,000 | 193,000 | 21,997 | 965 |
| 2007-10-30 | 194,000 | 198,000 | 187,000 | 190,000 | 30,322 | 950 |
| 2007-10-29 | 181,000 | 196,000 | 178,000 | 196,000 | 46,970 | 980 |
| 2007-10-26 | 173,000 | 180,000 | 168,000 | 178,000 | 22,704 | 890 |
| 2007-10-25 | 179,000 | 181,000 | 168,000 | 170,000 | 24,280 | 850 |
| 2007-10-24 | 181,000 | 184,000 | 174,000 | 179,000 | 25,895 | 895 |
| 2007-10-23 | 187,000 | 188,000 | 173,000 | 176,000 | 41,449 | 880 |
| 2007-10-22 | 165,000 | 183,000 | 163,000 | 175,000 | 32,283 | 875 |
| 2007-10-19 | 162,000 | 178,000 | 161,000 | 175,000 | 40,534 | 875 |
| 2007-10-18 | 149,000 | 168,000 | 146,000 | 168,000 | 43,702 | 840 |
| 2007-10-17 | 152,000 | 158,000 | 143,000 | 148,000 | 47,089 | 740 |
| 2007-10-16 | 168,000 | 170,000 | 154,000 | 156,000 | 30,955 | 780 |
| 2007-10-15 | 175,000 | 176,000 | 167,000 | 173,000 | 22,019 | 865 |
| 2007-10-12 | 177,000 | 184,000 | 171,000 | 171,000 | 23,222 | 855 |
| 2007-10-11 | 170,000 | 186,000 | 170,000 | 182,000 | 34,003 | 910 |
| 2007-10-10 | 179,000 | 182,000 | 167,000 | 176,000 | 36,047 | 880 |
| 2007-10-09 | 179,000 | 196,000 | 175,000 | 175,000 | 64,261 | 875 |
| 2007-10-05 | 162,000 | 168,000 | 159,000 | 167,000 | 25,655 | 835 |
| 2007-10-04 | 154,000 | 164,000 | 153,000 | 164,000 | 40,325 | 820 |
| 2007-10-03 | 140,000 | 159,000 | 138,000 | 155,000 | 47,767 | 775 |
| 2007-10-02 | 138,000 | 142,000 | 133,000 | 139,000 | 26,546 | 695 |
| 2007-10-01 | 134,000 | 138,000 | 133,000 | 134,000 | 9,001 | 670 |
| 2007-09-28 | 135,000 | 140,000 | 130,000 | 136,000 | 25,256 | 680 |
| 2007-09-27 | 124,000 | 140,000 | 123,000 | 137,000 | 33,690 | 685 |
| 2007-09-26 | 111,000 | 124,000 | 111,000 | 120,000 | 14,336 | 600 |
| 2007-09-25 | 108,000 | 111,000 | 104,000 | 111,000 | 11,109 | 555 |
| 2007-09-21 | 110,000 | 110,000 | 108,000 | 108,000 | 3,689 | 540 |
| 2007-09-20 | 112,000 | 114,000 | 110,000 | 111,000 | 7,705 | 555 |
| 2007-09-19 | 110,000 | 111,000 | 108,000 | 110,000 | 7,538 | 550 |
| 2007-09-18 | 111,000 | 111,000 | 107,000 | 107,000 | 4,682 | 535 |
| 2007-09-14 | 109,000 | 113,000 | 107,000 | 113,000 | 7,058 | 565 |
| 2007-09-13 | 112,000 | 113,000 | 109,000 | 109,000 | 5,227 | 545 |
| 2007-09-12 | 116,000 | 117,000 | 111,000 | 113,000 | 8,259 | 565 |
| 2007-09-11 | 112,000 | 116,000 | 111,000 | 115,000 | 9,379 | 575 |
| 2007-09-10 | 109,000 | 113,000 | 106,000 | 112,000 | 7,650 | 560 |
| 2007-09-07 | 116,000 | 121,000 | 115,000 | 115,000 | 9,885 | 575 |
| 2007-09-06 | 116,000 | 117,000 | 114,000 | 115,000 | 7,572 | 575 |
| 2007-09-05 | 122,000 | 123,000 | 117,000 | 120,000 | 12,213 | 600 |
| 2007-09-04 | 121,000 | 123,000 | 119,000 | 120,000 | 4,553 | 600 |
| 2007-09-03 | 125,000 | 126,000 | 121,000 | 123,000 | 5,098 | 615 |
| 2007-08-31 | 122,000 | 126,000 | 121,000 | 126,000 | 6,018 | 630 |
| 2007-08-30 | 128,000 | 128,000 | 119,000 | 122,000 | 7,656 | 610 |
| 2007-08-29 | 123,000 | 126,000 | 120,000 | 124,000 | 12,539 | 620 |
| 2007-08-28 | 120,000 | 130,000 | 119,000 | 128,000 | 9,854 | 640 |
| 2007-08-27 | 123,000 | 124,000 | 120,000 | 121,000 | 6,819 | 605 |
| 2007-08-24 | 122,000 | 124,000 | 119,000 | 120,000 | 6,619 | 600 |
| 2007-08-23 | 115,000 | 125,000 | 114,000 | 124,000 | 12,708 | 620 |
| 2007-08-22 | 113,000 | 116,000 | 112,000 | 113,000 | 3,980 | 565 |
| 2007-08-21 | 110,000 | 113,000 | 108,000 | 113,000 | 8,039 | 565 |
| 2007-08-20 | 115,000 | 116,000 | 111,000 | 111,000 | 5,166 | 555 |
| 2007-08-17 | 114,000 | 115,000 | 111,000 | 112,000 | 11,432 | 560 |
| 2007-08-16 | 113,000 | 117,000 | 110,000 | 115,000 | 11,868 | 575 |
| 2007-08-15 | 118,000 | 120,000 | 118,000 | 118,000 | 7,827 | 590 |
| 2007-08-14 | 120,000 | 122,000 | 118,000 | 121,000 | 9,650 | 605 |
| 2007-08-13 | 118,000 | 121,000 | 116,000 | 118,000 | 11,210 | 590 |
| 2007-08-10 | 117,000 | 118,000 | 114,000 | 116,000 | 13,670 | 580 |
| 2007-08-09 | 122,000 | 126,000 | 117,000 | 121,000 | 22,826 | 605 |
| 2007-08-08 | 117,000 | 124,000 | 116,000 | 122,000 | 17,813 | 610 |
| 2007-08-07 | 120,000 | 122,000 | 117,000 | 118,000 | 8,491 | 590 |
| 2007-08-06 | 119,000 | 121,000 | 115,000 | 117,000 | 18,414 | 585 |
| 2007-08-03 | 125,000 | 128,000 | 122,000 | 124,000 | 10,835 | 620 |
| 2007-08-02 | 127,000 | 129,000 | 122,000 | 126,000 | 26,672 | 630 |
| 2007-08-01 | 133,000 | 133,000 | 123,000 | 123,000 | 17,488 | 615 |
| 2007-07-31 | 137,000 | 138,000 | 132,000 | 133,000 | 10,940 | 665 |
| 2007-07-30 | 131,000 | 139,000 | 131,000 | 138,000 | 25,743 | 690 |
| 2007-07-27 | 134,000 | 137,000 | 130,000 | 133,000 | 25,489 | 665 |
| 2007-07-26 | 145,000 | 147,000 | 142,000 | 142,000 | 9,452 | 710 |
| 2007-07-25 | 148,000 | 150,000 | 147,000 | 147,000 | 7,176 | 735 |
| 2007-07-24 | 146,000 | 152,000 | 144,000 | 152,000 | 10,070 | 760 |
| 2007-07-23 | 146,000 | 147,000 | 144,000 | 145,000 | 7,305 | 725 |
| 2007-07-20 | 152,000 | 153,000 | 145,000 | 148,000 | 13,862 | 740 |
| 2007-07-19 | 158,000 | 158,000 | 152,000 | 152,000 | 5,077 | 760 |
| 2007-07-18 | 156,000 | 158,000 | 154,000 | 158,000 | 6,988 | 790 |
| 2007-07-17 | 163,000 | 163,000 | 156,000 | 158,000 | 6,688 | 790 |
| 2007-07-13 | 167,000 | 168,000 | 162,000 | 164,000 | 5,908 | 820 |
| 2007-07-12 | 165,000 | 170,000 | 163,000 | 166,000 | 14,165 | 830 |
| 2007-07-11 | 166,000 | 167,000 | 164,000 | 164,000 | 4,987 | 820 |
| 2007-07-10 | 167,000 | 168,000 | 165,000 | 167,000 | 6,993 | 835 |
| 2007-07-09 | 171,000 | 173,000 | 167,000 | 168,000 | 10,858 | 840 |
| 2007-07-06 | 168,000 | 173,000 | 167,000 | 173,000 | 7,832 | 865 |
| 2007-07-05 | 173,000 | 173,000 | 168,000 | 169,000 | 10,398 | 845 |
| 2007-07-04 | 164,000 | 172,000 | 163,000 | 172,000 | 26,723 | 860 |
| 2007-07-03 | 161,000 | 165,000 | 160,000 | 165,000 | 5,811 | 825 |
| 2007-07-02 | 162,000 | 165,000 | 160,000 | 162,000 | 6,685 | 810 |
| 2007-06-29 | 160,000 | 164,000 | 158,000 | 163,000 | 8,996 | 815 |
| 2007-06-28 | 157,000 | 160,000 | 157,000 | 160,000 | 6,414 | 800 |
| 2007-06-27 | 156,000 | 157,000 | 151,000 | 156,000 | 12,718 | 780 |
| 2007-06-26 | 161,000 | 161,000 | 155,000 | 157,000 | 6,998 | 785 |
| 2007-06-25 | 160,000 | 163,000 | 159,000 | 160,000 | 5,759 | 800 |
| 2007-06-22 | 158,000 | 162,000 | 158,000 | 161,000 | 8,642 | 805 |
| 2007-06-21 | 157,000 | 164,000 | 156,000 | 157,000 | 14,842 | 785 |
| 2007-06-20 | 156,000 | 160,000 | 155,000 | 159,000 | 9,262 | 795 |
| 2007-06-19 | 161,000 | 161,000 | 156,000 | 157,000 | 7,489 | 785 |
| 2007-06-18 | 162,000 | 165,000 | 160,000 | 162,000 | 10,069 | 810 |
| 2007-06-15 | 159,000 | 161,000 | 155,000 | 159,000 | 13,676 | 795 |
| 2007-06-14 | 152,000 | 160,000 | 151,000 | 159,000 | 15,063 | 795 |
| 2007-06-13 | 151,000 | 152,000 | 149,000 | 150,000 | 9,813 | 750 |
| 2007-06-12 | 154,000 | 155,000 | 150,000 | 152,000 | 11,253 | 760 |
| 2007-06-11 | 160,000 | 160,000 | 152,000 | 154,000 | 12,192 | 770 |
| 2007-06-08 | 164,000 | 164,000 | 157,000 | 157,000 | 16,598 | 785 |
| 2007-06-07 | 168,000 | 169,000 | 165,000 | 166,000 | 12,373 | 830 |
| 2007-06-06 | 167,000 | 171,000 | 167,000 | 170,000 | 10,807 | 850 |
| 2007-06-05 | 164,000 | 167,000 | 162,000 | 166,000 | 12,321 | 830 |
| 2007-06-04 | 170,000 | 171,000 | 161,000 | 162,000 | 19,338 | 810 |
| 2007-06-01 | 173,000 | 174,000 | 168,000 | 168,000 | 24,515 | 840 |
| 2007-05-31 | 165,000 | 175,000 | 161,000 | 175,000 | 26,650 | 875 |
| 2007-05-30 | 166,000 | 168,000 | 159,000 | 162,000 | 13,008 | 810 |
| 2007-05-29 | 166,000 | 172,000 | 165,000 | 165,000 | 14,738 | 825 |
| 2007-05-28 | 166,000 | 174,000 | 164,000 | 167,000 | 26,626 | 835 |
| 2007-05-25 | 149,000 | 165,000 | 147,000 | 163,000 | 27,115 | 815 |
| 2007-05-24 | 154,000 | 154,000 | 148,000 | 150,000 | 11,095 | 750 |
| 2007-05-23 | 154,000 | 158,000 | 152,000 | 156,000 | 17,711 | 780 |
| 2007-05-22 | 141,000 | 153,000 | 140,000 | 152,000 | 29,999 | 760 |
| 2007-05-21 | 145,000 | 146,000 | 141,000 | 142,000 | 13,657 | 710 |
| 2007-05-18 | 151,000 | 151,000 | 141,000 | 146,000 | 19,291 | 730 |
| 2007-05-17 | 148,000 | 154,000 | 148,000 | 152,000 | 13,407 | 760 |
| 2007-05-16 | 154,000 | 154,000 | 145,000 | 146,000 | 16,111 | 730 |
| 2007-05-15 | 155,000 | 158,000 | 151,000 | 155,000 | 10,760 | 775 |
| 2007-05-14 | 166,000 | 167,000 | 155,000 | 157,000 | 17,757 | 785 |
| 2007-05-11 | 163,000 | 168,000 | 162,000 | 165,000 | 10,847 | 825 |
| 2007-05-10 | 168,000 | 175,000 | 165,000 | 166,000 | 15,420 | 830 |
| 2007-05-09 | 163,000 | 171,000 | 162,000 | 169,000 | 12,112 | 845 |
| 2007-05-08 | 169,000 | 170,000 | 163,000 | 164,000 | 11,614 | 820 |
| 2007-05-07 | 174,000 | 176,000 | 170,000 | 171,000 | 10,258 | 855 |
| 2007-05-02 | 173,000 | 175,000 | 169,000 | 172,000 | 9,467 | 860 |
| 2007-05-01 | 175,000 | 178,000 | 172,000 | 174,000 | 11,863 | 870 |
| 2007-04-27 | 168,000 | 178,000 | 166,000 | 176,000 | 20,934 | 880 |
| 2007-04-26 | 164,000 | 171,000 | 163,000 | 170,000 | 20,525 | 850 |
| 2007-04-25 | 160,000 | 161,000 | 157,000 | 160,000 | 18,107 | 800 |
| 2007-04-24 | 153,000 | 162,000 | 151,000 | 160,000 | 36,698 | 800 |
| 2007-04-23 | 160,000 | 163,000 | 151,000 | 153,000 | 32,047 | 765 |
| 2007-04-20 | 170,000 | 171,000 | 161,000 | 161,000 | 20,411 | 805 |
| 2007-04-19 | 166,000 | 173,000 | 164,000 | 171,000 | 23,884 | 855 |
| 2007-04-18 | 169,000 | 174,000 | 166,000 | 166,000 | 20,866 | 830 |
| 2007-04-17 | 175,000 | 177,000 | 169,000 | 171,000 | 22,745 | 855 |
| 2007-04-16 | 172,000 | 178,000 | 163,000 | 177,000 | 50,365 | 885 |
| 2007-04-13 | 182,000 | 184,000 | 165,000 | 170,000 | 63,901 | 850 |
| 2007-04-12 | 190,000 | 194,000 | 180,000 | 181,000 | 44,142 | 905 |
| 2007-04-11 | 212,000 | 213,000 | 203,000 | 203,000 | 17,925 | 1,015 |
| 2007-04-10 | 208,000 | 212,000 | 206,000 | 208,000 | 10,163 | 1,040 |
| 2007-04-09 | 221,000 | 223,000 | 209,000 | 210,000 | 16,612 | 1,050 |
| 2007-04-06 | 218,000 | 224,000 | 214,000 | 222,000 | 10,282 | 1,110 |
| 2007-04-05 | 217,000 | 221,000 | 214,000 | 221,000 | 9,630 | 1,105 |
| 2007-04-04 | 210,000 | 217,000 | 208,000 | 217,000 | 9,473 | 1,085 |
| 2007-04-03 | 210,000 | 211,000 | 206,000 | 209,000 | 7,140 | 1,045 |
| 2007-04-02 | 213,000 | 214,000 | 206,000 | 211,000 | 7,433 | 1,055 |
| 2007-03-30 | 209,000 | 214,000 | 205,000 | 212,000 | 9,964 | 1,060 |
| 2007-03-29 | 208,000 | 208,000 | 203,000 | 207,000 | 6,302 | 1,035 |
| 2007-03-28 | 208,000 | 213,000 | 207,000 | 208,000 | 9,433 | 1,040 |
| 2007-03-27 | 211,000 | 211,000 | 205,000 | 206,000 | 7,578 | 1,030 |
| 2007-03-26 | 205,000 | 215,000 | 205,000 | 212,000 | 7,731 | 1,060 |
| 2007-03-23 | 214,000 | 215,000 | 208,000 | 208,000 | 6,978 | 1,040 |
| 2007-03-22 | 219,000 | 220,000 | 212,000 | 214,000 | 11,166 | 1,070 |
| 2007-03-20 | 217,000 | 219,000 | 213,000 | 215,000 | 7,893 | 1,075 |
| 2007-03-19 | 217,000 | 220,000 | 215,000 | 218,000 | 8,023 | 1,090 |
| 2007-03-16 | 211,000 | 221,000 | 205,000 | 221,000 | 15,812 | 1,105 |
| 2007-03-15 | 215,000 | 216,000 | 208,000 | 208,000 | 5,494 | 1,040 |
| 2007-03-14 | 207,000 | 214,000 | 207,000 | 211,000 | 9,045 | 1,055 |
| 2007-03-13 | 220,000 | 222,000 | 213,000 | 215,000 | 7,645 | 1,075 |
| 2007-03-12 | 224,000 | 226,000 | 219,000 | 222,000 | 9,260 | 1,110 |
| 2007-03-09 | 217,000 | 221,000 | 212,000 | 220,000 | 12,029 | 1,100 |
| 2007-03-08 | 214,000 | 218,000 | 207,000 | 214,000 | 18,809 | 1,070 |
| 2007-03-07 | 227,000 | 228,000 | 214,000 | 215,000 | 14,396 | 1,075 |
| 2007-03-06 | 214,000 | 223,000 | 211,000 | 221,000 | 12,645 | 1,105 |
| 2007-03-05 | 224,000 | 226,000 | 210,000 | 210,000 | 11,979 | 1,050 |
| 2007-03-02 | 223,000 | 231,000 | 222,000 | 227,000 | 8,259 | 1,135 |
| 2007-03-01 | 232,000 | 233,000 | 221,000 | 224,000 | 11,084 | 1,120 |
| 2007-02-28 | 212,000 | 233,000 | 211,000 | 231,000 | 15,578 | 1,155 |
| 2007-02-27 | 245,000 | 245,000 | 240,000 | 240,000 | 5,481 | 1,200 |
| 2007-02-26 | 249,000 | 250,000 | 241,000 | 246,000 | 9,416 | 1,230 |
| 2007-02-23 | 249,000 | 251,000 | 246,000 | 247,000 | 9,951 | 1,235 |
| 2007-02-22 | 245,000 | 252,000 | 242,000 | 251,000 | 13,090 | 1,255 |
| 2007-02-21 | 240,000 | 244,000 | 233,000 | 244,000 | 13,778 | 1,220 |
| 2007-02-20 | 236,000 | 242,000 | 234,000 | 240,000 | 14,160 | 1,200 |
| 2007-02-19 | 228,000 | 238,000 | 227,000 | 234,000 | 19,544 | 1,170 |
| 2007-02-16 | 240,000 | 242,000 | 229,000 | 230,000 | 29,300 | 1,150 |
| 2007-02-15 | 239,000 | 244,000 | 231,000 | 234,000 | 41,178 | 1,170 |
| 2007-02-14 | 257,000 | 258,000 | 250,000 | 251,000 | 13,913 | 1,255 |
| 2007-02-13 | 256,000 | 261,000 | 255,000 | 259,000 | 9,124 | 1,295 |
| 2007-02-09 | 255,000 | 259,000 | 251,000 | 257,000 | 10,022 | 1,285 |
| 2007-02-08 | 266,000 | 267,000 | 255,000 | 257,000 | 13,743 | 1,285 |
| 2007-02-07 | 269,000 | 273,000 | 265,000 | 267,000 | 11,660 | 1,335 |
| 2007-02-06 | 273,000 | 273,000 | 264,000 | 269,000 | 14,146 | 1,345 |
| 2007-02-05 | 274,000 | 280,000 | 269,000 | 274,000 | 26,871 | 1,370 |
| 2007-02-02 | 268,000 | 274,000 | 267,000 | 272,000 | 26,508 | 1,360 |
| 2007-02-01 | 265,000 | 271,000 | 262,000 | 266,000 | 16,446 | 1,330 |
| 2007-01-31 | 264,000 | 270,000 | 261,000 | 266,000 | 16,081 | 1,330 |
| 2007-01-30 | 275,000 | 276,000 | 265,000 | 268,000 | 13,355 | 1,340 |
| 2007-01-29 | 274,000 | 283,000 | 270,000 | 277,000 | 24,467 | 1,385 |
| 2007-01-26 | 261,000 | 272,000 | 258,000 | 271,000 | 14,796 | 1,355 |
| 2007-01-25 | 274,000 | 275,000 | 262,000 | 265,000 | 11,424 | 1,325 |
| 2007-01-24 | 274,000 | 277,000 | 269,000 | 272,000 | 13,658 | 1,360 |
| 2007-01-23 | 272,000 | 276,000 | 266,000 | 268,000 | 11,633 | 1,340 |
| 2007-01-22 | 280,000 | 283,000 | 274,000 | 276,000 | 28,213 | 1,380 |
| 2007-01-19 | 262,000 | 278,000 | 261,000 | 276,000 | 30,113 | 1,380 |
| 2007-01-18 | 248,000 | 262,000 | 247,000 | 260,000 | 21,323 | 1,300 |
| 2007-01-17 | 242,000 | 249,000 | 239,000 | 249,000 | 13,769 | 1,245 |
| 2007-01-16 | 235,000 | 241,000 | 233,000 | 240,000 | 13,311 | 1,200 |
| 2007-01-15 | 240,000 | 240,000 | 234,000 | 236,000 | 11,124 | 1,180 |
| 2007-01-12 | 247,000 | 247,000 | 239,000 | 243,000 | 13,692 | 1,215 |
| 2007-01-11 | 251,000 | 251,000 | 244,000 | 247,000 | 23,395 | 1,235 |
| 2007-01-10 | 238,000 | 244,000 | 234,000 | 236,000 | 16,299 | 1,180 |
| 2007-01-09 | 242,000 | 243,000 | 236,000 | 238,000 | 9,380 | 1,190 |
| 2007-01-05 | 245,000 | 246,000 | 238,000 | 243,000 | 8,314 | 1,215 |
| 2007-01-04 | 239,000 | 245,000 | 237,000 | 245,000 | 6,307 | 1,225 |
分割・併合履歴 ： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株
