2338 クオンタムソリューションズ(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 | 147,000 | 148,000 | 146,000 | 147,000 | 26 | 490 |
| 2007-12-27 | 144,000 | 147,000 | 141,000 | 147,000 | 70 | 490 |
| 2007-12-26 | 148,000 | 148,000 | 147,000 | 148,000 | 16 | 493.33 |
| 2007-12-25 | 145,000 | 148,000 | 131,000 | 148,000 | 72 | 493.33 |
| 2007-12-21 | 145,000 | 149,000 | 140,000 | 149,000 | 39 | 496.67 |
| 2007-12-20 | 147,000 | 150,000 | 147,000 | 150,000 | 8 | 500 |
| 2007-12-19 | 150,000 | 150,000 | 147,000 | 149,000 | 9 | 496.67 |
| 2007-12-18 | 149,000 | 150,000 | 145,000 | 150,000 | 12 | 500 |
| 2007-12-17 | 150,000 | 150,000 | 145,000 | 149,000 | 5 | 496.67 |
| 2007-12-14 | 150,000 | 150,000 | 147,000 | 150,000 | 6 | 500 |
| 2007-12-13 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 500 |
| 2007-12-12 | 151,000 | 151,000 | 149,000 | 150,000 | 3 | 500 |
| 2007-12-11 | 150,000 | 152,000 | 145,000 | 151,000 | 52 | 503.33 |
| 2007-12-10 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 500 |
| 2007-12-07 | 152,000 | 152,000 | 152,000 | 152,000 | 3 | 506.67 |
| 2007-12-06 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 506.67 |
| 2007-12-05 | 151,000 | 152,000 | 147,000 | 152,000 | 7 | 506.67 |
| 2007-12-04 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 503.33 |
| 2007-12-03 | 152,000 | 152,000 | 149,000 | 152,000 | 6 | 506.67 |
| 2007-11-30 | 155,000 | 155,000 | 149,000 | 152,000 | 12 | 506.67 |
| 2007-11-29 | 155,000 | 157,000 | 150,000 | 155,000 | 23 | 516.67 |
| 2007-11-28 | 154,000 | 155,000 | 153,000 | 155,000 | 14 | 516.67 |
| 2007-11-27 | 153,000 | 154,000 | 145,000 | 154,000 | 18 | 513.33 |
| 2007-11-26 | 149,000 | 155,000 | 147,000 | 154,000 | 23 | 513.33 |
| 2007-11-22 | 153,000 | 153,000 | 139,000 | 150,000 | 50 | 500 |
| 2007-11-21 | 149,000 | 153,000 | 149,000 | 153,000 | 17 | 510 |
| 2007-11-20 | 146,000 | 149,000 | 141,000 | 149,000 | 43 | 496.67 |
| 2007-11-19 | 149,000 | 149,000 | 144,000 | 148,000 | 5 | 493.33 |
| 2007-11-16 | 149,000 | 149,000 | 148,000 | 148,000 | 2 | 493.33 |
| 2007-11-15 | 145,000 | 148,000 | 145,000 | 148,000 | 8 | 493.33 |
| 2007-11-14 | 149,000 | 149,000 | 143,000 | 147,000 | 7 | 490 |
| 2007-11-13 | 149,000 | 149,000 | 145,000 | 149,000 | 4 | 496.67 |
| 2007-11-12 | 149,000 | 149,000 | 144,000 | 149,000 | 6 | 496.67 |
| 2007-11-09 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 500 |
| 2007-11-08 | 142,000 | 152,000 | 142,000 | 150,000 | 15 | 500 |
| 2007-11-07 | 147,000 | 152,000 | 147,000 | 150,000 | 9 | 500 |
| 2007-11-06 | 139,000 | 149,000 | 137,000 | 149,000 | 32 | 496.67 |
| 2007-11-05 | 153,000 | 153,000 | 148,000 | 150,000 | 9 | 500 |
| 2007-11-02 | 149,000 | 155,000 | 149,000 | 155,000 | 16 | 516.67 |
| 2007-11-01 | 152,000 | 157,000 | 152,000 | 157,000 | 8 | 523.33 |
| 2007-10-30 | 163,000 | 164,000 | 157,000 | 162,000 | 6 | 540 |
| 2007-10-29 | 158,000 | 163,000 | 154,000 | 163,000 | 29 | 543.33 |
| 2007-10-26 | 157,000 | 158,000 | 157,000 | 158,000 | 3 | 526.67 |
| 2007-10-25 | 157,000 | 157,000 | 153,000 | 156,000 | 8 | 520 |
| 2007-10-24 | 155,000 | 160,000 | 155,000 | 159,000 | 8 | 530 |
| 2007-10-23 | 156,000 | 162,000 | 156,000 | 161,000 | 9 | 536.67 |
| 2007-10-22 | 159,000 | 162,000 | 155,000 | 162,000 | 18 | 540 |
| 2007-10-19 | 159,000 | 174,000 | 159,000 | 165,000 | 60 | 550 |
| 2007-10-18 | 147,000 | 156,000 | 147,000 | 156,000 | 8 | 520 |
| 2007-10-17 | 165,000 | 165,000 | 150,000 | 152,000 | 8 | 506.67 |
| 2007-10-15 | 167,000 | 171,000 | 162,000 | 162,000 | 16 | 540 |
| 2007-10-12 | 168,000 | 168,000 | 166,000 | 168,000 | 9 | 560 |
| 2007-10-11 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 560 |
| 2007-10-10 | 169,000 | 172,000 | 163,000 | 163,000 | 9 | 543.33 |
| 2007-10-09 | 177,000 | 179,000 | 169,000 | 169,000 | 21 | 563.33 |
| 2007-10-05 | 169,000 | 178,000 | 169,000 | 178,000 | 6 | 593.33 |
| 2007-10-04 | 180,000 | 180,000 | 177,000 | 178,000 | 5 | 593.33 |
| 2007-10-03 | 174,000 | 174,000 | 167,000 | 173,000 | 14 | 576.67 |
| 2007-10-02 | 179,000 | 180,000 | 179,000 | 180,000 | 7 | 600 |
| 2007-10-01 | 180,000 | 182,000 | 170,000 | 170,000 | 4 | 566.67 |
| 2007-09-28 | 177,000 | 177,000 | 176,000 | 177,000 | 9 | 590 |
| 2007-09-27 | 153,000 | 171,000 | 153,000 | 170,000 | 13 | 566.67 |
| 2007-09-26 | 160,000 | 161,000 | 160,000 | 161,000 | 18 | 536.67 |
| 2007-09-25 | 148,000 | 160,000 | 148,000 | 160,000 | 15 | 533.33 |
| 2007-09-21 | 160,000 | 160,000 | 160,000 | 160,000 | 10 | 533.33 |
| 2007-09-20 | 156,000 | 162,000 | 150,000 | 162,000 | 10 | 540 |
| 2007-09-19 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 540 |
| 2007-09-18 | 154,000 | 168,000 | 154,000 | 162,000 | 15 | 540 |
| 2007-09-14 | 157,000 | 163,000 | 155,000 | 163,000 | 11 | 543.33 |
| 2007-09-13 | 162,000 | 163,000 | 160,000 | 163,000 | 3 | 543.33 |
| 2007-09-12 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 560 |
| 2007-09-11 | 163,000 | 168,000 | 163,000 | 168,000 | 5 | 560 |
| 2007-09-07 | 163,000 | 171,000 | 161,000 | 171,000 | 10 | 570 |
| 2007-09-06 | 165,000 | 172,000 | 165,000 | 172,000 | 3 | 573.33 |
| 2007-09-05 | 176,000 | 176,000 | 170,000 | 170,000 | 7 | 566.67 |
| 2007-09-04 | 177,000 | 177,000 | 169,000 | 173,000 | 7 | 576.67 |
| 2007-09-03 | 169,000 | 174,000 | 168,000 | 174,000 | 9 | 580 |
| 2007-08-31 | 178,000 | 178,000 | 169,000 | 175,000 | 9 | 583.33 |
| 2007-08-30 | 191,000 | 191,000 | 173,000 | 175,000 | 28 | 583.33 |
| 2007-08-29 | 167,000 | 188,000 | 167,000 | 182,000 | 33 | 606.67 |
| 2007-08-28 | 158,000 | 167,000 | 152,000 | 167,000 | 14 | 556.67 |
| 2007-08-27 | 161,000 | 164,000 | 161,000 | 164,000 | 2 | 546.67 |
| 2007-08-24 | 159,000 | 162,000 | 155,000 | 155,000 | 14 | 516.67 |
| 2007-08-23 | 164,000 | 169,000 | 158,000 | 159,000 | 11 | 530 |
| 2007-08-22 | 156,000 | 163,000 | 155,000 | 163,000 | 9 | 543.33 |
| 2007-08-21 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 526.67 |
| 2007-08-20 | 153,000 | 162,000 | 150,000 | 155,000 | 14 | 516.67 |
| 2007-08-17 | 151,000 | 155,000 | 148,000 | 153,000 | 16 | 510 |
| 2007-08-16 | 160,000 | 160,000 | 150,000 | 150,000 | 11 | 500 |
| 2007-08-15 | 166,000 | 166,000 | 161,000 | 161,000 | 6 | 536.67 |
| 2007-08-14 | 175,000 | 175,000 | 163,000 | 172,000 | 6 | 573.33 |
| 2007-08-13 | 161,000 | 173,000 | 159,000 | 166,000 | 16 | 553.33 |
| 2007-08-10 | 148,000 | 165,000 | 143,000 | 161,000 | 23 | 536.67 |
| 2007-08-09 | 167,000 | 170,000 | 160,000 | 162,000 | 16 | 540 |
| 2007-08-08 | 171,000 | 177,000 | 168,000 | 173,000 | 12 | 576.67 |
| 2007-08-07 | 178,000 | 180,000 | 174,000 | 174,000 | 8 | 580 |
| 2007-08-06 | 179,000 | 180,000 | 176,000 | 179,000 | 24 | 596.67 |
| 2007-08-03 | 182,000 | 189,000 | 177,000 | 189,000 | 27 | 630 |
| 2007-08-02 | 181,000 | 191,000 | 180,000 | 191,000 | 10 | 636.67 |
| 2007-08-01 | 194,000 | 194,000 | 194,000 | 194,000 | 1 | 646.67 |
| 2007-07-31 | 194,000 | 198,000 | 194,000 | 196,000 | 9 | 653.33 |
| 2007-07-30 | 171,000 | 185,000 | 170,000 | 185,000 | 29 | 616.67 |
| 2007-07-27 | 182,000 | 182,000 | 177,000 | 177,000 | 87 | 590 |
| 2007-07-26 | 186,000 | 191,000 | 184,000 | 184,000 | 16 | 613.33 |
| 2007-07-25 | 184,000 | 186,000 | 180,000 | 186,000 | 36 | 620 |
| 2007-07-24 | 193,000 | 195,000 | 190,000 | 192,000 | 15 | 640 |
| 2007-07-23 | 189,000 | 190,000 | 189,000 | 190,000 | 5 | 633.33 |
| 2007-07-20 | 194,000 | 194,000 | 182,000 | 188,000 | 13 | 626.67 |
| 2007-07-19 | 193,000 | 198,000 | 193,000 | 193,000 | 5 | 643.33 |
| 2007-07-18 | 194,000 | 195,000 | 192,000 | 192,000 | 7 | 640 |
| 2007-07-17 | 196,000 | 197,000 | 196,000 | 197,000 | 5 | 656.67 |
| 2007-07-13 | 197,000 | 200,000 | 193,000 | 200,000 | 20 | 666.67 |
| 2007-07-12 | 201,000 | 201,000 | 187,000 | 190,000 | 38 | 633.33 |
| 2007-07-11 | 205,000 | 205,000 | 202,000 | 202,000 | 10 | 673.33 |
| 2007-07-10 | 204,000 | 206,000 | 204,000 | 206,000 | 5 | 686.67 |
| 2007-07-09 | 205,000 | 205,000 | 202,000 | 202,000 | 5 | 673.33 |
| 2007-07-06 | 204,000 | 204,000 | 204,000 | 204,000 | 4 | 680 |
| 2007-07-05 | 206,000 | 206,000 | 202,000 | 204,000 | 9 | 680 |
| 2007-07-04 | 208,000 | 208,000 | 202,000 | 202,000 | 9 | 673.33 |
| 2007-07-03 | 213,000 | 213,000 | 212,000 | 212,000 | 4 | 706.67 |
| 2007-07-02 | 207,000 | 212,000 | 207,000 | 210,000 | 12 | 700 |
| 2007-06-29 | 208,000 | 208,000 | 202,000 | 205,000 | 18 | 683.33 |
| 2007-06-28 | 205,000 | 216,000 | 205,000 | 213,000 | 28 | 710 |
| 2007-06-27 | 195,000 | 199,000 | 195,000 | 198,000 | 59 | 660 |
| 2007-06-26 | 203,000 | 209,000 | 191,000 | 197,000 | 31 | 656.67 |
| 2007-06-25 | 212,000 | 212,000 | 197,000 | 201,000 | 17 | 670 |
| 2007-06-22 | 211,000 | 211,000 | 211,000 | 211,000 | 3 | 703.33 |
| 2007-06-21 | 205,000 | 207,000 | 205,000 | 207,000 | 3 | 690 |
| 2007-06-20 | 206,000 | 210,000 | 206,000 | 206,000 | 5 | 686.67 |
| 2007-06-19 | 209,000 | 212,000 | 206,000 | 206,000 | 15 | 686.67 |
| 2007-06-18 | 216,000 | 217,000 | 209,000 | 210,000 | 24 | 700 |
| 2007-06-15 | 215,000 | 217,000 | 213,000 | 215,000 | 28 | 716.67 |
| 2007-06-14 | 212,000 | 215,000 | 208,000 | 215,000 | 18 | 716.67 |
| 2007-06-13 | 202,000 | 206,000 | 202,000 | 204,000 | 11 | 680 |
| 2007-06-12 | 206,000 | 206,000 | 200,000 | 200,000 | 36 | 666.67 |
| 2007-06-11 | 209,000 | 217,000 | 207,000 | 213,000 | 39 | 710 |
| 2007-06-08 | 221,000 | 221,000 | 216,000 | 217,000 | 13 | 723.33 |
| 2007-06-07 | 232,000 | 232,000 | 221,000 | 225,000 | 16 | 750 |
| 2007-06-06 | 230,000 | 230,000 | 220,000 | 230,000 | 23 | 766.67 |
| 2007-06-05 | 240,000 | 247,000 | 230,000 | 230,000 | 70 | 766.67 |
| 2007-06-04 | 213,000 | 217,000 | 209,000 | 217,000 | 34 | 723.33 |
| 2007-06-01 | 216,000 | 216,000 | 200,000 | 205,000 | 26 | 683.33 |
| 2007-05-31 | 209,000 | 212,000 | 208,000 | 212,000 | 11 | 706.67 |
| 2007-05-30 | 214,000 | 217,000 | 213,000 | 213,000 | 6 | 710 |
| 2007-05-29 | 216,000 | 218,000 | 213,000 | 218,000 | 12 | 726.67 |
| 2007-05-25 | 213,000 | 224,000 | 213,000 | 224,000 | 7 | 746.67 |
| 2007-05-24 | 224,000 | 225,000 | 222,000 | 225,000 | 15 | 750 |
| 2007-05-23 | 205,000 | 224,000 | 202,000 | 223,000 | 65 | 743.33 |
| 2007-05-22 | 219,000 | 223,000 | 215,000 | 215,000 | 16 | 716.67 |
| 2007-05-21 | 223,000 | 223,000 | 215,000 | 219,000 | 24 | 730 |
| 2007-05-18 | 226,000 | 226,000 | 210,000 | 215,000 | 26 | 716.67 |
| 2007-05-17 | 226,000 | 226,000 | 219,000 | 220,000 | 38 | 733.33 |
| 2007-05-16 | 226,000 | 226,000 | 221,000 | 226,000 | 23 | 753.33 |
| 2007-05-15 | 228,000 | 228,000 | 226,000 | 226,000 | 30 | 753.33 |
| 2007-05-14 | 230,000 | 235,000 | 227,000 | 229,000 | 10 | 763.33 |
| 2007-05-11 | 229,000 | 229,000 | 222,000 | 229,000 | 24 | 763.33 |
| 2007-05-10 | 220,000 | 226,000 | 220,000 | 225,000 | 21 | 750 |
| 2007-05-09 | 213,000 | 218,000 | 211,000 | 217,000 | 11 | 723.33 |
| 2007-05-08 | 210,000 | 220,000 | 210,000 | 215,000 | 30 | 716.67 |
| 2007-05-07 | 207,000 | 220,000 | 207,000 | 214,000 | 24 | 713.33 |
| 2007-05-02 | 210,000 | 227,000 | 210,000 | 216,000 | 42 | 720 |
| 2007-05-01 | 208,000 | 214,000 | 208,000 | 214,000 | 39 | 713.33 |
| 2007-04-27 | 207,000 | 216,000 | 205,000 | 214,000 | 53 | 713.33 |
| 2007-04-26 | 204,000 | 217,000 | 202,000 | 207,000 | 82 | 690 |
| 2007-04-25 | 200,000 | 200,000 | 197,000 | 197,000 | 10 | 656.67 |
| 2007-04-24 | 190,000 | 204,000 | 190,000 | 197,000 | 25 | 656.67 |
| 2007-04-23 | 177,000 | 198,000 | 177,000 | 190,000 | 63 | 633.33 |
| 2007-04-20 | 184,000 | 190,000 | 184,000 | 189,000 | 28 | 630 |
| 2007-04-19 | 177,000 | 184,000 | 175,000 | 175,000 | 44 | 583.33 |
| 2007-04-18 | 185,000 | 185,000 | 176,000 | 180,000 | 25 | 600 |
| 2007-04-17 | 194,000 | 194,000 | 175,000 | 179,000 | 34 | 596.67 |
| 2007-04-16 | 176,000 | 185,000 | 173,000 | 185,000 | 75 | 616.67 |
| 2007-04-13 | 200,000 | 212,000 | 196,000 | 199,000 | 28 | 663.33 |
| 2007-04-12 | 204,000 | 204,000 | 199,000 | 199,000 | 34 | 663.33 |
| 2007-04-11 | 207,000 | 207,000 | 200,000 | 200,000 | 46 | 666.67 |
| 2007-04-10 | 215,000 | 218,000 | 211,000 | 211,000 | 29 | 703.33 |
| 2007-04-09 | 218,000 | 218,000 | 218,000 | 218,000 | 2 | 726.67 |
| 2007-04-06 | 219,000 | 223,000 | 219,000 | 220,000 | 18 | 733.33 |
| 2007-04-05 | 222,000 | 222,000 | 219,000 | 219,000 | 10 | 730 |
| 2007-04-04 | 223,000 | 230,000 | 223,000 | 223,000 | 4 | 743.33 |
| 2007-04-03 | 226,000 | 226,000 | 222,000 | 223,000 | 15 | 743.33 |
| 2007-04-02 | 225,000 | 226,000 | 225,000 | 226,000 | 3 | 753.33 |
| 2007-03-30 | 222,000 | 230,000 | 222,000 | 225,000 | 14 | 750 |
| 2007-03-29 | 223,000 | 225,000 | 220,000 | 221,000 | 13 | 736.67 |
| 2007-03-28 | 225,000 | 230,000 | 225,000 | 227,000 | 7 | 756.67 |
| 2007-03-27 | 226,000 | 231,000 | 226,000 | 230,000 | 12 | 766.67 |
| 2007-03-26 | 234,000 | 238,000 | 230,000 | 230,000 | 44 | 766.67 |
| 2007-03-23 | 241,000 | 241,000 | 234,000 | 236,000 | 24 | 786.67 |
| 2007-03-22 | 245,000 | 248,000 | 234,000 | 238,000 | 92 | 793.33 |
| 2007-03-20 | 242,000 | 247,000 | 235,000 | 247,000 | 43 | 823.33 |
| 2007-03-19 | 221,000 | 247,000 | 220,000 | 245,000 | 88 | 816.67 |
| 2007-03-16 | 219,000 | 224,000 | 216,000 | 224,000 | 23 | 746.67 |
| 2007-03-15 | 219,000 | 222,000 | 218,000 | 220,000 | 11 | 733.33 |
| 2007-03-14 | 219,000 | 219,000 | 205,000 | 215,000 | 26 | 716.67 |
| 2007-03-13 | 230,000 | 230,000 | 225,000 | 226,000 | 11 | 753.33 |
| 2007-03-12 | 228,000 | 230,000 | 228,000 | 230,000 | 23 | 766.67 |
| 2007-03-09 | 225,000 | 229,000 | 222,000 | 228,000 | 33 | 760 |
| 2007-03-08 | 222,000 | 234,000 | 222,000 | 226,000 | 44 | 753.33 |
| 2007-03-07 | 234,000 | 234,000 | 227,000 | 230,000 | 47 | 766.67 |
| 2007-03-06 | 232,000 | 232,000 | 223,000 | 230,000 | 127 | 766.67 |
| 2007-03-05 | 224,000 | 224,000 | 200,000 | 200,000 | 182 | 666.67 |
| 2007-03-02 | 226,000 | 236,000 | 222,000 | 236,000 | 66 | 786.67 |
| 2007-03-01 | 246,000 | 246,000 | 226,000 | 234,000 | 110 | 780 |
| 2007-02-28 | 233,000 | 250,000 | 233,000 | 242,000 | 324 | 806.67 |
| 2007-02-27 | 274,000 | 274,000 | 266,000 | 273,000 | 52 | 910 |
| 2007-02-26 | 278,000 | 278,000 | 268,000 | 275,000 | 38 | 916.67 |
| 2007-02-23 | 273,000 | 278,000 | 271,000 | 278,000 | 35 | 926.67 |
| 2007-02-22 | 274,000 | 275,000 | 270,000 | 274,000 | 32 | 913.33 |
| 2007-02-21 | 278,000 | 278,000 | 275,000 | 275,000 | 24 | 916.67 |
| 2007-02-20 | 277,000 | 282,000 | 276,000 | 276,000 | 44 | 920 |
| 2007-02-19 | 282,000 | 282,000 | 276,000 | 280,000 | 29 | 933.33 |
| 2007-02-16 | 271,000 | 283,000 | 271,000 | 282,000 | 28 | 940 |
| 2007-02-15 | 284,000 | 284,000 | 271,000 | 278,000 | 43 | 926.67 |
| 2007-02-14 | 277,000 | 284,000 | 274,000 | 280,000 | 83 | 933.33 |
| 2007-02-13 | 285,000 | 290,000 | 283,000 | 284,000 | 57 | 946.67 |
| 2007-02-09 | 297,000 | 297,000 | 285,000 | 285,000 | 68 | 950 |
| 2007-02-08 | 299,000 | 304,000 | 280,000 | 281,000 | 114 | 936.67 |
| 2007-02-07 | 318,000 | 318,000 | 280,000 | 280,000 | 329 | 933.33 |
| 2007-02-06 | 300,000 | 314,000 | 292,000 | 308,000 | 318 | 1,026.67 |
| 2007-02-05 | 261,000 | 283,000 | 261,000 | 283,000 | 235 | 943.33 |
| 2007-02-02 | 256,000 | 263,000 | 255,000 | 263,000 | 93 | 876.67 |
| 2007-02-01 | 270,000 | 288,000 | 252,000 | 260,000 | 331 | 866.67 |
| 2007-01-31 | 310,000 | 329,000 | 265,000 | 268,000 | 830 | 893.33 |
| 2007-01-30 | 277,000 | 305,000 | 277,000 | 304,000 | 601 | 1,013.33 |
| 2007-01-29 | 266,000 | 283,000 | 266,000 | 281,000 | 575 | 936.67 |
| 2007-01-26 | 250,000 | 273,000 | 246,000 | 263,000 | 290 | 876.67 |
| 2007-01-25 | 242,000 | 250,000 | 240,000 | 250,000 | 112 | 833.33 |
| 2007-01-24 | 240,000 | 244,000 | 240,000 | 244,000 | 109 | 813.33 |
| 2007-01-23 | 233,000 | 239,000 | 230,000 | 238,000 | 66 | 793.33 |
| 2007-01-22 | 235,000 | 235,000 | 231,000 | 235,000 | 103 | 783.33 |
| 2007-01-19 | 219,000 | 226,000 | 216,000 | 226,000 | 117 | 753.33 |
| 2007-01-18 | 217,000 | 218,000 | 211,000 | 218,000 | 76 | 726.67 |
| 2007-01-17 | 212,000 | 218,000 | 210,000 | 213,000 | 53 | 710 |
| 2007-01-16 | 203,000 | 219,000 | 203,000 | 212,000 | 133 | 706.67 |
| 2007-01-15 | 200,000 | 200,000 | 195,000 | 200,000 | 84 | 666.67 |
| 2007-01-12 | 196,000 | 199,000 | 196,000 | 199,000 | 15 | 663.33 |
| 2007-01-11 | 200,000 | 201,000 | 197,000 | 197,000 | 12 | 656.67 |
| 2007-01-10 | 197,000 | 202,000 | 196,000 | 200,000 | 24 | 666.67 |
| 2007-01-09 | 193,000 | 201,000 | 193,000 | 198,000 | 48 | 660 |
| 2007-01-05 | 196,000 | 199,000 | 196,000 | 199,000 | 42 | 663.33 |
| 2007-01-04 | 198,000 | 202,000 | 198,000 | 200,000 | 14 | 666.67 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株