2342 (株)トランスジェニックグループ 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 | 29,560 | 29,560 | 27,000 | 28,100 | 735 | 281 |
| 2007-12-27 | 29,260 | 29,260 | 29,260 | 29,260 | 107 | 292.60 |
| 2007-12-26 | 26,260 | 26,260 | 26,260 | 26,260 | 170 | 262.60 |
| 2007-12-25 | 24,400 | 24,500 | 23,200 | 23,260 | 311 | 232.60 |
| 2007-12-21 | 25,000 | 25,300 | 24,000 | 24,100 | 464 | 241 |
| 2007-12-20 | 24,500 | 25,600 | 24,500 | 25,200 | 649 | 252 |
| 2007-12-19 | 26,700 | 27,000 | 26,320 | 26,990 | 284 | 269.90 |
| 2007-12-18 | 26,500 | 28,000 | 26,200 | 27,290 | 351 | 272.90 |
| 2007-12-17 | 28,350 | 28,350 | 26,400 | 27,000 | 382 | 270 |
| 2007-12-14 | 29,700 | 29,990 | 28,850 | 28,900 | 211 | 289 |
| 2007-12-13 | 30,500 | 30,850 | 29,700 | 29,700 | 168 | 297 |
| 2007-12-12 | 30,750 | 30,900 | 29,800 | 30,400 | 211 | 304 |
| 2007-12-11 | 29,900 | 30,950 | 29,900 | 30,500 | 482 | 305 |
| 2007-12-10 | 29,060 | 29,600 | 29,000 | 29,360 | 187 | 293.60 |
| 2007-12-07 | 29,950 | 29,950 | 29,060 | 29,060 | 165 | 290.60 |
| 2007-12-06 | 29,510 | 30,000 | 29,000 | 29,500 | 88 | 295 |
| 2007-12-05 | 29,100 | 29,800 | 28,800 | 29,800 | 134 | 298 |
| 2007-12-04 | 28,630 | 29,580 | 28,510 | 29,000 | 244 | 290 |
| 2007-12-03 | 30,250 | 30,600 | 29,310 | 29,830 | 254 | 298.30 |
| 2007-11-30 | 30,500 | 30,900 | 29,810 | 30,200 | 132 | 302 |
| 2007-11-29 | 30,500 | 31,300 | 30,100 | 30,750 | 244 | 307.50 |
| 2007-11-28 | 31,000 | 31,000 | 30,100 | 30,500 | 227 | 305 |
| 2007-11-27 | 27,770 | 30,400 | 27,770 | 30,350 | 217 | 303.50 |
| 2007-11-26 | 26,910 | 28,440 | 26,900 | 28,370 | 266 | 283.70 |
| 2007-11-22 | 26,130 | 26,900 | 25,810 | 26,500 | 223 | 265 |
| 2007-11-21 | 26,600 | 27,600 | 26,600 | 26,900 | 326 | 269 |
| 2007-11-20 | 26,950 | 28,200 | 26,050 | 26,900 | 412 | 269 |
| 2007-11-19 | 29,400 | 30,900 | 28,490 | 28,750 | 343 | 287.50 |
| 2007-11-16 | 29,500 | 29,700 | 28,500 | 29,400 | 279 | 294 |
| 2007-11-15 | 30,000 | 30,550 | 30,000 | 30,100 | 274 | 301 |
| 2007-11-14 | 29,950 | 31,500 | 29,950 | 31,300 | 210 | 313 |
| 2007-11-13 | 30,050 | 30,600 | 29,800 | 29,810 | 403 | 298.10 |
| 2007-11-12 | 30,350 | 31,500 | 30,300 | 30,850 | 276 | 308.50 |
| 2007-11-09 | 33,950 | 33,950 | 32,400 | 32,700 | 146 | 327 |
| 2007-11-08 | 33,000 | 34,000 | 32,200 | 34,000 | 247 | 340 |
| 2007-11-07 | 34,850 | 36,000 | 34,000 | 34,000 | 216 | 340 |
| 2007-11-06 | 35,350 | 36,500 | 34,000 | 34,800 | 460 | 348 |
| 2007-11-05 | 37,400 | 37,950 | 36,050 | 36,150 | 339 | 361.50 |
| 2007-11-02 | 36,200 | 38,000 | 35,000 | 36,600 | 579 | 366 |
| 2007-11-01 | 39,950 | 40,800 | 36,100 | 36,650 | 1,166 | 366.50 |
| 2007-10-31 | 39,000 | 39,500 | 37,050 | 39,250 | 907 | 392.50 |
| 2007-10-30 | 36,050 | 38,300 | 36,050 | 38,000 | 854 | 380 |
| 2007-10-29 | 35,300 | 36,400 | 35,100 | 36,050 | 590 | 360.50 |
| 2007-10-26 | 34,600 | 35,300 | 34,500 | 34,950 | 155 | 349.50 |
| 2007-10-25 | 35,050 | 35,400 | 34,200 | 35,000 | 346 | 350 |
| 2007-10-24 | 34,100 | 35,800 | 33,450 | 34,800 | 937 | 348 |
| 2007-10-23 | 33,600 | 34,200 | 33,300 | 33,300 | 251 | 333 |
| 2007-10-22 | 32,950 | 33,950 | 32,850 | 33,850 | 247 | 338.50 |
| 2007-10-19 | 33,000 | 34,700 | 32,950 | 34,400 | 294 | 344 |
| 2007-10-18 | 33,050 | 33,800 | 32,450 | 33,800 | 172 | 338 |
| 2007-10-17 | 32,050 | 34,000 | 32,050 | 32,600 | 227 | 326 |
| 2007-10-16 | 35,200 | 35,400 | 33,500 | 33,500 | 379 | 335 |
| 2007-10-15 | 35,100 | 35,200 | 34,500 | 34,850 | 408 | 348.50 |
| 2007-10-12 | 34,350 | 34,500 | 33,900 | 34,500 | 235 | 345 |
| 2007-10-11 | 34,450 | 34,450 | 33,500 | 34,200 | 209 | 342 |
| 2007-10-10 | 34,900 | 34,900 | 33,600 | 34,250 | 435 | 342.50 |
| 2007-10-09 | 33,350 | 34,000 | 33,350 | 33,600 | 399 | 336 |
| 2007-10-05 | 33,750 | 33,750 | 32,800 | 33,300 | 280 | 333 |
| 2007-10-04 | 33,700 | 33,900 | 33,300 | 33,700 | 536 | 337 |
| 2007-10-03 | 31,650 | 32,150 | 31,200 | 32,100 | 409 | 321 |
| 2007-10-02 | 31,500 | 32,150 | 30,800 | 31,650 | 344 | 316.50 |
| 2007-10-01 | 32,900 | 33,000 | 31,500 | 31,900 | 404 | 319 |
| 2007-09-28 | 31,800 | 32,900 | 31,500 | 32,900 | 563 | 329 |
| 2007-09-27 | 30,700 | 32,000 | 30,100 | 31,800 | 476 | 318 |
| 2007-09-26 | 29,000 | 30,000 | 28,700 | 29,970 | 253 | 299.70 |
| 2007-09-25 | 28,200 | 29,000 | 28,140 | 29,000 | 126 | 290 |
| 2007-09-21 | 28,400 | 28,990 | 28,400 | 28,500 | 91 | 285 |
| 2007-09-20 | 28,990 | 29,000 | 28,090 | 29,000 | 266 | 290 |
| 2007-09-19 | 27,600 | 29,090 | 27,600 | 28,690 | 217 | 286.90 |
| 2007-09-18 | 29,020 | 29,020 | 27,500 | 27,700 | 500 | 277 |
| 2007-09-14 | 29,600 | 30,200 | 29,050 | 29,110 | 359 | 291.10 |
| 2007-09-13 | 29,050 | 32,100 | 28,280 | 30,000 | 688 | 300 |
| 2007-09-12 | 30,900 | 31,700 | 29,300 | 29,350 | 1,154 | 293.50 |
| 2007-09-11 | 33,700 | 33,700 | 31,700 | 31,700 | 1,235 | 317 |
| 2007-09-10 | 37,350 | 38,900 | 35,600 | 35,700 | 5,141 | 357 |
| 2007-09-06 | 30,950 | 30,950 | 30,950 | 30,950 | 93 | 309.50 |
| 2007-09-05 | 28,000 | 28,000 | 27,660 | 27,940 | 72 | 279.40 |
| 2007-09-04 | 27,300 | 28,110 | 27,060 | 27,660 | 144 | 276.60 |
| 2007-09-03 | 27,160 | 28,490 | 27,100 | 28,270 | 69 | 282.70 |
| 2007-08-31 | 27,000 | 27,250 | 26,680 | 27,160 | 87 | 271.60 |
| 2007-08-30 | 27,030 | 27,350 | 26,900 | 27,000 | 165 | 270 |
| 2007-08-29 | 26,000 | 27,000 | 26,000 | 27,000 | 147 | 270 |
| 2007-08-28 | 28,450 | 28,500 | 27,060 | 27,990 | 111 | 279.90 |
| 2007-08-27 | 28,400 | 28,500 | 27,000 | 28,430 | 157 | 284.30 |
| 2007-08-24 | 28,290 | 28,700 | 28,200 | 28,400 | 117 | 284 |
| 2007-08-23 | 27,860 | 28,600 | 27,150 | 27,990 | 113 | 279.90 |
| 2007-08-22 | 27,880 | 27,880 | 27,020 | 27,040 | 33 | 270.40 |
| 2007-08-21 | 26,250 | 27,890 | 25,950 | 27,870 | 305 | 278.70 |
| 2007-08-20 | 26,000 | 26,000 | 24,970 | 25,890 | 213 | 258.90 |
| 2007-08-17 | 25,150 | 25,740 | 24,670 | 24,970 | 235 | 249.70 |
| 2007-08-16 | 25,350 | 26,100 | 25,340 | 25,980 | 279 | 259.80 |
| 2007-08-15 | 28,300 | 28,300 | 26,100 | 26,990 | 91 | 269.90 |
| 2007-08-14 | 28,000 | 28,300 | 27,020 | 27,500 | 127 | 275 |
| 2007-08-13 | 26,300 | 27,200 | 25,660 | 27,100 | 335 | 271 |
| 2007-08-10 | 28,900 | 28,990 | 27,010 | 28,400 | 258 | 284 |
| 2007-08-09 | 29,910 | 30,400 | 28,400 | 29,350 | 413 | 293.50 |
| 2007-08-08 | 33,050 | 33,100 | 29,850 | 29,900 | 613 | 299 |
| 2007-08-07 | 33,400 | 34,200 | 33,200 | 33,850 | 181 | 338.50 |
| 2007-08-06 | 35,550 | 36,500 | 33,000 | 35,000 | 258 | 350 |
| 2007-08-03 | 36,500 | 36,650 | 35,550 | 35,700 | 155 | 357 |
| 2007-08-02 | 35,650 | 36,500 | 35,550 | 36,250 | 183 | 362.50 |
| 2007-08-01 | 35,800 | 36,450 | 35,300 | 35,650 | 182 | 356.50 |
| 2007-07-31 | 35,400 | 35,800 | 34,900 | 35,800 | 195 | 358 |
| 2007-07-30 | 32,950 | 35,500 | 32,950 | 35,450 | 227 | 354.50 |
| 2007-07-27 | 33,500 | 35,900 | 33,500 | 34,550 | 259 | 345.50 |
| 2007-07-26 | 35,450 | 35,950 | 35,300 | 35,500 | 275 | 355 |
| 2007-07-25 | 34,750 | 35,500 | 34,000 | 35,400 | 302 | 354 |
| 2007-07-24 | 33,300 | 35,400 | 33,200 | 34,750 | 471 | 347.50 |
| 2007-07-23 | 34,200 | 34,200 | 33,600 | 33,850 | 334 | 338.50 |
| 2007-07-20 | 35,000 | 35,200 | 34,000 | 35,200 | 317 | 352 |
| 2007-07-19 | 35,950 | 35,950 | 34,950 | 35,500 | 169 | 355 |
| 2007-07-18 | 36,000 | 36,000 | 35,000 | 36,000 | 164 | 360 |
| 2007-07-17 | 36,050 | 36,600 | 35,000 | 35,900 | 345 | 359 |
| 2007-07-13 | 35,850 | 37,200 | 35,850 | 36,600 | 246 | 366 |
| 2007-07-12 | 36,800 | 37,950 | 35,850 | 36,600 | 426 | 366 |
| 2007-07-11 | 37,000 | 37,250 | 35,500 | 37,200 | 351 | 372 |
| 2007-07-10 | 37,950 | 39,500 | 36,750 | 37,300 | 789 | 373 |
| 2007-07-09 | 35,000 | 37,700 | 35,000 | 37,450 | 724 | 374.50 |
| 2007-07-06 | 33,800 | 34,700 | 33,800 | 34,700 | 183 | 347 |
| 2007-07-05 | 33,600 | 34,300 | 33,500 | 34,200 | 276 | 342 |
| 2007-07-04 | 32,500 | 34,400 | 32,500 | 33,850 | 314 | 338.50 |
| 2007-07-03 | 33,050 | 33,900 | 32,000 | 32,800 | 492 | 328 |
| 2007-07-02 | 34,000 | 34,750 | 33,000 | 34,250 | 415 | 342.50 |
| 2007-06-29 | 34,450 | 37,900 | 33,050 | 35,000 | 3,359 | 350 |
| 2007-06-28 | 30,700 | 33,900 | 30,700 | 33,900 | 778 | 339 |
| 2007-06-27 | 30,800 | 31,200 | 30,700 | 30,750 | 225 | 307.50 |
| 2007-06-26 | 30,600 | 31,200 | 30,450 | 31,200 | 268 | 312 |
| 2007-06-25 | 31,250 | 31,250 | 30,150 | 30,450 | 422 | 304.50 |
| 2007-06-22 | 32,400 | 32,500 | 31,150 | 31,300 | 424 | 313 |
| 2007-06-21 | 34,000 | 34,000 | 32,700 | 33,000 | 340 | 330 |
| 2007-06-20 | 35,050 | 35,200 | 33,000 | 34,000 | 708 | 340 |
| 2007-06-19 | 34,800 | 35,800 | 34,250 | 35,000 | 303 | 350 |
| 2007-06-18 | 34,200 | 35,950 | 33,350 | 35,100 | 1,139 | 351 |
| 2007-06-15 | 31,200 | 33,900 | 31,100 | 33,000 | 925 | 330 |
| 2007-06-14 | 29,010 | 30,800 | 29,010 | 30,800 | 454 | 308 |
| 2007-06-13 | 28,890 | 29,500 | 28,200 | 29,000 | 246 | 290 |
| 2007-06-12 | 28,450 | 29,350 | 27,550 | 29,190 | 803 | 291.90 |
| 2007-06-11 | 28,450 | 29,050 | 27,500 | 29,050 | 1,279 | 290.50 |
| 2007-06-08 | 25,640 | 26,400 | 25,200 | 26,050 | 272 | 260.50 |
| 2007-06-07 | 25,640 | 25,640 | 25,000 | 25,640 | 180 | 256.40 |
| 2007-06-06 | 24,700 | 25,650 | 24,310 | 25,650 | 234 | 256.50 |
| 2007-06-05 | 25,740 | 25,740 | 24,700 | 25,160 | 290 | 251.60 |
| 2007-06-04 | 26,190 | 26,190 | 25,020 | 25,740 | 313 | 257.40 |
| 2007-06-01 | 25,100 | 25,640 | 25,030 | 25,590 | 220 | 255.90 |
| 2007-05-31 | 25,940 | 25,940 | 24,600 | 25,700 | 295 | 257 |
| 2007-05-30 | 23,570 | 25,880 | 23,570 | 25,830 | 785 | 258.30 |
| 2007-05-29 | 23,500 | 23,870 | 23,000 | 23,870 | 200 | 238.70 |
| 2007-05-28 | 22,450 | 24,100 | 22,100 | 23,500 | 255 | 235 |
| 2007-05-25 | 23,050 | 23,300 | 21,800 | 22,750 | 628 | 227.50 |
| 2007-05-24 | 24,490 | 24,640 | 23,300 | 24,100 | 917 | 241 |
| 2007-05-23 | 23,000 | 26,200 | 23,000 | 26,150 | 1,030 | 261.50 |
| 2007-05-22 | 20,780 | 23,600 | 20,200 | 23,300 | 702 | 233 |
| 2007-05-21 | 20,350 | 21,590 | 20,350 | 21,250 | 894 | 212.50 |
| 2007-05-18 | 24,370 | 24,370 | 23,000 | 23,020 | 834 | 230.20 |
| 2007-05-17 | 25,850 | 25,850 | 23,000 | 23,470 | 865 | 234.70 |
| 2007-05-16 | 26,750 | 27,000 | 24,650 | 24,650 | 1,218 | 246.50 |
| 2007-05-15 | 29,500 | 29,510 | 27,400 | 27,650 | 590 | 276.50 |
| 2007-05-14 | 29,650 | 30,000 | 29,500 | 29,990 | 296 | 299.90 |
| 2007-05-11 | 30,000 | 30,050 | 29,510 | 30,050 | 301 | 300.50 |
| 2007-05-10 | 31,000 | 31,200 | 30,000 | 30,400 | 415 | 304 |
| 2007-05-09 | 31,000 | 31,600 | 30,750 | 31,050 | 198 | 310.50 |
| 2007-05-08 | 32,150 | 32,150 | 31,000 | 31,000 | 263 | 310 |
| 2007-05-07 | 31,600 | 32,500 | 31,350 | 32,000 | 288 | 320 |
| 2007-05-02 | 31,100 | 32,500 | 31,100 | 31,500 | 426 | 315 |
| 2007-05-01 | 30,600 | 32,000 | 30,600 | 31,800 | 254 | 318 |
| 2007-04-27 | 30,000 | 30,800 | 30,000 | 30,600 | 179 | 306 |
| 2007-04-26 | 32,100 | 32,100 | 30,800 | 31,100 | 205 | 311 |
| 2007-04-25 | 33,600 | 34,350 | 31,700 | 31,900 | 692 | 319 |
| 2007-04-24 | 29,500 | 32,000 | 29,500 | 31,650 | 468 | 316.50 |
| 2007-04-23 | 29,950 | 31,100 | 29,950 | 30,000 | 526 | 300 |
| 2007-04-20 | 33,000 | 33,000 | 29,900 | 30,350 | 1,045 | 303.50 |
| 2007-04-19 | 31,000 | 34,000 | 29,800 | 32,200 | 1,620 | 322 |
| 2007-04-18 | 31,050 | 31,450 | 30,000 | 30,700 | 1,578 | 307 |
| 2007-04-17 | 33,050 | 34,650 | 32,850 | 33,850 | 591 | 338.50 |
| 2007-04-16 | 34,900 | 36,000 | 34,100 | 34,750 | 875 | 347.50 |
| 2007-04-13 | 38,050 | 38,100 | 37,100 | 37,300 | 460 | 373 |
| 2007-04-12 | 38,800 | 38,800 | 38,100 | 38,250 | 202 | 382.50 |
| 2007-04-11 | 38,950 | 39,000 | 37,900 | 39,000 | 474 | 390 |
| 2007-04-10 | 38,150 | 38,950 | 38,000 | 38,950 | 247 | 389.50 |
| 2007-04-09 | 38,750 | 39,050 | 38,500 | 38,500 | 353 | 385 |
| 2007-04-06 | 39,450 | 39,950 | 38,750 | 38,900 | 179 | 389 |
| 2007-04-05 | 39,000 | 39,850 | 38,750 | 39,450 | 184 | 394.50 |
| 2007-04-04 | 39,500 | 39,550 | 39,000 | 39,100 | 167 | 391 |
| 2007-04-03 | 39,600 | 39,900 | 39,300 | 39,500 | 194 | 395 |
| 2007-04-02 | 40,200 | 40,750 | 39,500 | 40,000 | 240 | 400 |
| 2007-03-30 | 40,800 | 40,900 | 40,000 | 40,450 | 211 | 404.50 |
| 2007-03-29 | 40,100 | 40,750 | 39,950 | 40,750 | 275 | 407.50 |
| 2007-03-28 | 39,300 | 43,000 | 39,150 | 40,900 | 626 | 409 |
| 2007-03-27 | 38,750 | 40,000 | 38,500 | 39,350 | 550 | 393.50 |
| 2007-03-26 | 40,000 | 41,000 | 39,100 | 39,550 | 736 | 395.50 |
| 2007-03-23 | 41,600 | 41,650 | 39,500 | 40,600 | 1,335 | 406 |
| 2007-03-22 | 42,350 | 42,950 | 42,000 | 42,800 | 604 | 428 |
| 2007-03-20 | 44,800 | 44,800 | 42,300 | 43,950 | 505 | 439.50 |
| 2007-03-19 | 46,850 | 47,500 | 44,600 | 45,100 | 584 | 451 |
| 2007-03-16 | 47,500 | 47,500 | 46,550 | 47,100 | 315 | 471 |
| 2007-03-15 | 47,500 | 48,000 | 47,000 | 47,500 | 285 | 475 |
| 2007-03-14 | 48,000 | 48,000 | 46,700 | 47,000 | 395 | 470 |
| 2007-03-13 | 49,000 | 49,000 | 48,100 | 48,100 | 162 | 481 |
| 2007-03-12 | 49,050 | 49,300 | 48,800 | 48,800 | 191 | 488 |
| 2007-03-09 | 49,000 | 49,300 | 48,700 | 48,800 | 194 | 488 |
| 2007-03-08 | 49,500 | 51,000 | 48,500 | 49,300 | 461 | 493 |
| 2007-03-07 | 50,000 | 51,800 | 49,500 | 49,600 | 630 | 496 |
| 2007-03-06 | 47,700 | 50,500 | 47,700 | 50,500 | 646 | 505 |
| 2007-03-05 | 50,400 | 50,400 | 46,500 | 46,500 | 866 | 465 |
| 2007-03-02 | 51,500 | 51,500 | 49,800 | 50,100 | 689 | 501 |
| 2007-03-01 | 51,400 | 52,000 | 50,500 | 51,000 | 349 | 510 |
| 2007-02-28 | 50,500 | 52,000 | 50,000 | 51,900 | 1,145 | 519 |
| 2007-02-27 | 53,700 | 53,700 | 51,900 | 52,000 | 384 | 520 |
| 2007-02-26 | 53,700 | 54,400 | 53,100 | 53,300 | 434 | 533 |
| 2007-02-23 | 53,000 | 53,800 | 51,500 | 53,600 | 1,170 | 536 |
| 2007-02-22 | 51,600 | 52,600 | 51,400 | 52,600 | 631 | 526 |
| 2007-02-21 | 51,200 | 52,000 | 51,200 | 51,500 | 330 | 515 |
| 2007-02-20 | 51,800 | 52,600 | 51,000 | 51,700 | 541 | 517 |
| 2007-02-19 | 51,800 | 52,000 | 51,500 | 52,000 | 319 | 520 |
| 2007-02-16 | 51,900 | 52,200 | 51,700 | 52,000 | 243 | 520 |
| 2007-02-15 | 51,900 | 53,000 | 51,800 | 51,900 | 342 | 519 |
| 2007-02-14 | 51,700 | 52,500 | 51,600 | 52,000 | 319 | 520 |
| 2007-02-13 | 52,400 | 52,700 | 51,900 | 51,900 | 233 | 519 |
| 2007-02-09 | 52,000 | 53,000 | 52,000 | 52,600 | 210 | 526 |
| 2007-02-08 | 53,000 | 53,000 | 52,000 | 52,900 | 482 | 529 |
| 2007-02-07 | 53,700 | 53,700 | 52,700 | 53,100 | 386 | 531 |
| 2007-02-06 | 54,000 | 54,900 | 53,400 | 54,200 | 384 | 542 |
| 2007-02-05 | 53,400 | 53,900 | 52,800 | 53,800 | 315 | 538 |
| 2007-02-02 | 53,500 | 53,500 | 52,900 | 53,000 | 244 | 530 |
| 2007-02-01 | 53,300 | 53,600 | 53,000 | 53,000 | 245 | 530 |
| 2007-01-31 | 52,900 | 53,400 | 52,600 | 53,400 | 371 | 534 |
| 2007-01-30 | 53,600 | 54,000 | 53,000 | 53,100 | 326 | 531 |
| 2007-01-29 | 53,400 | 54,100 | 53,000 | 54,100 | 330 | 541 |
| 2007-01-26 | 53,800 | 54,000 | 53,300 | 53,900 | 372 | 539 |
| 2007-01-25 | 55,100 | 55,100 | 54,000 | 54,700 | 321 | 547 |
| 2007-01-24 | 55,500 | 55,600 | 53,500 | 54,400 | 693 | 544 |
| 2007-01-23 | 56,800 | 56,800 | 55,000 | 55,800 | 367 | 558 |
| 2007-01-22 | 58,200 | 58,300 | 57,100 | 57,800 | 800 | 578 |
| 2007-01-19 | 56,900 | 59,600 | 55,800 | 58,900 | 2,125 | 589 |
| 2007-01-18 | 53,400 | 54,900 | 53,200 | 54,900 | 610 | 549 |
| 2007-01-17 | 53,200 | 53,200 | 52,500 | 53,200 | 286 | 532 |
| 2007-01-16 | 52,300 | 53,000 | 51,800 | 53,000 | 418 | 530 |
| 2007-01-15 | 52,600 | 53,300 | 52,400 | 52,500 | 302 | 525 |
| 2007-01-12 | 52,200 | 52,700 | 52,000 | 52,200 | 309 | 522 |
| 2007-01-11 | 52,400 | 52,500 | 51,500 | 52,400 | 273 | 524 |
| 2007-01-10 | 52,300 | 52,900 | 51,400 | 51,400 | 676 | 514 |
| 2007-01-09 | 52,800 | 52,900 | 52,200 | 52,300 | 443 | 523 |
| 2007-01-05 | 53,300 | 54,000 | 52,800 | 53,300 | 306 | 533 |
| 2007-01-04 | 52,500 | 53,500 | 52,500 | 52,800 | 176 | 528 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株