2371 (株)カカクコム 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 | 486,000 | 507,008 | 480,000 | 486,000 | 1,374 | 303.75 |
| 2007-12-27 | 503,008 | 532,000 | 487,008 | 496,000 | 3,068 | 310 |
| 2007-12-26 | 490,000 | 517,008 | 488,000 | 510,000 | 3,296 | 318.75 |
| 2007-12-25 | 480,000 | 483,008 | 468,000 | 478,000 | 1,308 | 298.75 |
| 2007-12-21 | 430,000 | 469,008 | 418,000 | 465,008 | 1,491 | 290.63 |
| 2007-12-20 | 453,008 | 455,008 | 418,000 | 425,008 | 1,390 | 265.63 |
| 2007-12-19 | 459,008 | 473,008 | 447,008 | 452,000 | 791 | 282.50 |
| 2007-12-18 | 437,008 | 454,000 | 424,000 | 449,008 | 1,170 | 280.63 |
| 2007-12-17 | 463,008 | 463,008 | 430,000 | 432,000 | 1,497 | 270 |
| 2007-12-14 | 455,008 | 475,008 | 455,008 | 461,008 | 1,380 | 288.13 |
| 2007-12-13 | 485,008 | 485,008 | 456,000 | 460,000 | 862 | 287.50 |
| 2007-12-12 | 460,000 | 487,008 | 457,008 | 475,008 | 1,209 | 296.88 |
| 2007-12-11 | 495,008 | 495,008 | 462,000 | 465,008 | 1,325 | 290.63 |
| 2007-12-10 | 493,008 | 508,000 | 480,000 | 485,008 | 1,949 | 303.13 |
| 2007-12-07 | 495,008 | 515,008 | 486,000 | 488,000 | 4,455 | 305 |
| 2007-12-06 | 497,008 | 497,008 | 486,000 | 490,000 | 1,833 | 306.25 |
| 2007-12-05 | 436,000 | 493,008 | 436,000 | 488,000 | 4,760 | 305 |
| 2007-12-04 | 440,000 | 455,008 | 437,008 | 443,008 | 2,784 | 276.88 |
| 2007-12-03 | 447,008 | 449,008 | 426,000 | 435,008 | 3,695 | 271.88 |
| 2007-11-30 | 478,000 | 478,000 | 455,008 | 457,008 | 2,387 | 285.63 |
| 2007-11-29 | 460,000 | 503,008 | 460,000 | 479,008 | 5,584 | 299.38 |
| 2007-11-28 | 434,000 | 453,008 | 431,008 | 453,008 | 3,862 | 283.13 |
| 2007-11-27 | 404,000 | 435,008 | 404,000 | 433,008 | 1,408 | 270.63 |
| 2007-11-26 | 411,008 | 420,000 | 407,008 | 414,000 | 1,164 | 258.75 |
| 2007-11-22 | 387,008 | 410,000 | 380,000 | 406,000 | 1,669 | 253.75 |
| 2007-11-21 | 375,008 | 391,008 | 372,000 | 385,008 | 817 | 240.63 |
| 2007-11-20 | 365,008 | 382,000 | 362,000 | 380,000 | 879 | 237.50 |
| 2007-11-19 | 393,008 | 393,008 | 375,008 | 378,000 | 677 | 236.25 |
| 2007-11-16 | 383,008 | 390,000 | 371,008 | 379,008 | 785 | 236.88 |
| 2007-11-15 | 384,000 | 395,008 | 384,000 | 387,008 | 881 | 241.88 |
| 2007-11-14 | 385,008 | 394,000 | 380,000 | 394,000 | 1,175 | 246.25 |
| 2007-11-13 | 341,008 | 380,000 | 341,008 | 365,008 | 2,072 | 228.13 |
| 2007-11-12 | 325,008 | 345,008 | 324,000 | 341,008 | 1,294 | 213.13 |
| 2007-11-09 | 359,008 | 362,000 | 343,008 | 345,008 | 1,280 | 215.63 |
| 2007-11-08 | 371,008 | 374,000 | 351,008 | 370,000 | 2,098 | 231.25 |
| 2007-11-07 | 422,000 | 428,000 | 362,000 | 371,008 | 2,805 | 231.88 |
| 2007-11-06 | 412,000 | 447,008 | 403,008 | 412,000 | 3,182 | 257.50 |
| 2007-11-05 | 421,008 | 425,008 | 408,000 | 410,000 | 642 | 256.25 |
| 2007-11-02 | 412,000 | 423,008 | 409,008 | 418,000 | 755 | 261.25 |
| 2007-11-01 | 428,000 | 440,000 | 412,000 | 424,000 | 2,078 | 265 |
| 2007-10-31 | 412,000 | 428,000 | 405,008 | 425,008 | 1,089 | 265.63 |
| 2007-10-30 | 424,000 | 425,008 | 406,000 | 409,008 | 1,177 | 255.63 |
| 2007-10-29 | 415,008 | 427,008 | 413,008 | 418,000 | 1,071 | 261.25 |
| 2007-10-26 | 396,000 | 410,000 | 385,008 | 407,008 | 955 | 254.38 |
| 2007-10-25 | 415,008 | 416,000 | 387,008 | 394,000 | 876 | 246.25 |
| 2007-10-24 | 395,008 | 416,000 | 395,008 | 408,000 | 1,296 | 255 |
| 2007-10-23 | 420,000 | 430,000 | 395,008 | 396,000 | 1,612 | 247.50 |
| 2007-10-22 | 395,008 | 417,008 | 391,008 | 411,008 | 2,069 | 256.88 |
| 2007-10-19 | 387,008 | 420,000 | 380,000 | 420,000 | 2,870 | 262.50 |
| 2007-10-18 | 357,008 | 400,000 | 357,008 | 392,000 | 2,961 | 245 |
| 2007-10-17 | 355,008 | 368,000 | 345,008 | 362,000 | 955 | 226.25 |
| 2007-10-16 | 375,008 | 379,008 | 359,008 | 360,000 | 1,243 | 225 |
| 2007-10-15 | 381,008 | 397,008 | 378,000 | 386,000 | 1,516 | 241.25 |
| 2007-10-12 | 375,008 | 383,008 | 371,008 | 374,000 | 993 | 233.75 |
| 2007-10-11 | 376,000 | 386,000 | 362,000 | 385,008 | 1,717 | 240.63 |
| 2007-10-10 | 360,000 | 382,000 | 356,000 | 376,000 | 2,781 | 235 |
| 2007-10-09 | 365,008 | 389,008 | 351,008 | 360,000 | 3,336 | 225 |
| 2007-10-05 | 323,008 | 378,000 | 322,000 | 373,008 | 6,466 | 233.13 |
| 2007-10-04 | 319,008 | 329,008 | 316,000 | 328,000 | 1,891 | 205 |
| 2007-10-03 | 298,000 | 335,008 | 296,000 | 329,008 | 4,415 | 205.63 |
| 2007-10-02 | 296,000 | 299,008 | 294,000 | 295,008 | 970 | 184.38 |
| 2007-10-01 | 296,000 | 305,008 | 290,000 | 293,008 | 1,527 | 183.13 |
| 2007-09-28 | 294,000 | 298,000 | 285,008 | 294,000 | 1,283 | 183.75 |
| 2007-09-27 | 287,008 | 298,000 | 287,008 | 290,000 | 1,929 | 181.25 |
| 2007-09-26 | 269,008 | 283,008 | 269,008 | 283,008 | 1,644 | 176.88 |
| 2007-09-25 | 275,008 | 276,000 | 267,008 | 269,008 | 746 | 168.13 |
| 2007-09-21 | 270,000 | 273,008 | 268,000 | 272,000 | 563 | 170 |
| 2007-09-20 | 280,000 | 281,008 | 273,008 | 274,000 | 803 | 171.25 |
| 2007-09-19 | 288,000 | 288,000 | 277,008 | 278,000 | 815 | 173.75 |
| 2007-09-18 | 286,000 | 286,000 | 277,008 | 278,000 | 875 | 173.75 |
| 2007-09-14 | 282,000 | 294,000 | 277,008 | 294,000 | 859 | 183.75 |
| 2007-09-13 | 291,008 | 293,008 | 281,008 | 284,000 | 869 | 177.50 |
| 2007-09-12 | 303,008 | 305,008 | 294,000 | 295,008 | 748 | 184.38 |
| 2007-09-11 | 297,008 | 304,000 | 293,008 | 301,008 | 407 | 188.13 |
| 2007-09-10 | 292,000 | 298,000 | 291,008 | 294,000 | 756 | 183.75 |
| 2007-09-07 | 305,008 | 312,000 | 296,000 | 301,008 | 653 | 188.13 |
| 2007-09-06 | 292,000 | 308,000 | 290,000 | 305,008 | 654 | 190.63 |
| 2007-09-05 | 317,008 | 319,008 | 297,008 | 299,008 | 919 | 186.88 |
| 2007-09-04 | 316,000 | 318,000 | 311,008 | 314,000 | 424 | 196.25 |
| 2007-09-03 | 308,000 | 319,008 | 305,008 | 319,008 | 740 | 199.38 |
| 2007-08-31 | 311,008 | 313,008 | 302,000 | 308,000 | 993 | 192.50 |
| 2007-08-30 | 329,008 | 333,008 | 301,008 | 315,008 | 5,614 | 196.88 |
| 2007-08-29 | 282,000 | 314,000 | 282,000 | 314,000 | 8,939 | 196.25 |
| 2007-08-28 | 272,000 | 274,000 | 268,000 | 274,000 | 657 | 171.25 |
| 2007-08-27 | 281,008 | 283,008 | 275,008 | 276,000 | 612 | 172.50 |
| 2007-08-24 | 289,008 | 289,008 | 278,000 | 278,000 | 903 | 173.75 |
| 2007-08-23 | 292,000 | 293,008 | 283,008 | 289,008 | 1,825 | 180.63 |
| 2007-08-22 | 285,008 | 290,000 | 280,000 | 282,000 | 631 | 176.25 |
| 2007-08-21 | 281,008 | 288,000 | 278,000 | 286,000 | 568 | 178.75 |
| 2007-08-20 | 275,008 | 287,008 | 275,008 | 281,008 | 1,003 | 175.63 |
| 2007-08-17 | 272,000 | 274,000 | 266,000 | 268,000 | 841 | 167.50 |
| 2007-08-16 | 271,008 | 272,000 | 261,008 | 272,000 | 1,057 | 170 |
| 2007-08-15 | 276,000 | 278,000 | 272,000 | 274,000 | 589 | 171.25 |
| 2007-08-14 | 283,008 | 283,008 | 277,008 | 280,000 | 710 | 175 |
| 2007-08-13 | 292,000 | 293,008 | 273,008 | 281,008 | 2,247 | 175.63 |
| 2007-08-10 | 309,008 | 330,000 | 303,008 | 311,008 | 1,923 | 194.38 |
| 2007-08-09 | 294,000 | 324,000 | 287,008 | 319,008 | 3,612 | 199.38 |
| 2007-08-08 | 278,000 | 284,000 | 276,000 | 284,000 | 496 | 177.50 |
| 2007-08-07 | 283,008 | 285,008 | 275,008 | 275,008 | 373 | 171.88 |
| 2007-08-06 | 275,008 | 282,000 | 271,008 | 282,000 | 375 | 176.25 |
| 2007-08-03 | 276,000 | 281,008 | 276,000 | 279,008 | 287 | 174.38 |
| 2007-08-02 | 278,000 | 286,000 | 271,008 | 276,000 | 759 | 172.50 |
| 2007-08-01 | 293,008 | 294,000 | 278,000 | 280,000 | 856 | 175 |
| 2007-07-31 | 286,000 | 295,008 | 286,000 | 295,008 | 794 | 184.38 |
| 2007-07-30 | 272,000 | 289,008 | 269,008 | 285,008 | 759 | 178.13 |
| 2007-07-27 | 267,008 | 283,008 | 265,008 | 275,008 | 1,115 | 171.88 |
| 2007-07-26 | 290,000 | 290,000 | 283,008 | 283,008 | 447 | 176.88 |
| 2007-07-25 | 287,008 | 292,000 | 286,000 | 291,008 | 527 | 181.88 |
| 2007-07-24 | 285,008 | 295,008 | 284,000 | 295,008 | 879 | 184.38 |
| 2007-07-23 | 290,000 | 291,008 | 283,008 | 286,000 | 629 | 178.75 |
| 2007-07-20 | 298,000 | 299,008 | 290,000 | 292,000 | 931 | 182.50 |
| 2007-07-19 | 301,008 | 303,008 | 290,000 | 297,008 | 1,345 | 185.63 |
| 2007-07-18 | 311,008 | 312,000 | 298,000 | 300,000 | 1,537 | 187.50 |
| 2007-07-17 | 315,008 | 315,008 | 311,008 | 313,008 | 401 | 195.63 |
| 2007-07-13 | 319,008 | 322,000 | 311,008 | 315,008 | 898 | 196.88 |
| 2007-07-12 | 324,000 | 324,000 | 316,000 | 319,008 | 685 | 199.38 |
| 2007-07-11 | 313,008 | 319,008 | 313,008 | 314,000 | 1,085 | 196.25 |
| 2007-07-10 | 328,000 | 328,000 | 320,000 | 323,008 | 812 | 201.88 |
| 2007-07-09 | 336,000 | 336,000 | 324,000 | 328,000 | 1,553 | 205 |
| 2007-07-06 | 324,000 | 338,000 | 316,000 | 334,000 | 6,823 | 208.75 |
| 2007-07-05 | 302,000 | 303,008 | 296,000 | 298,000 | 532 | 186.25 |
| 2007-07-04 | 304,000 | 306,000 | 297,008 | 301,008 | 790 | 188.13 |
| 2007-07-03 | 307,008 | 308,000 | 302,000 | 303,008 | 871 | 189.38 |
| 2007-07-02 | 303,008 | 305,008 | 296,000 | 303,008 | 1,074 | 189.38 |
| 2007-06-29 | 310,000 | 313,008 | 301,008 | 306,000 | 1,618 | 191.25 |
| 2007-06-28 | 310,000 | 318,000 | 306,000 | 310,000 | 1,967 | 193.75 |
| 2007-06-27 | 316,000 | 316,000 | 304,000 | 306,000 | 2,168 | 191.25 |
| 2007-06-26 | 343,008 | 344,000 | 317,008 | 318,000 | 2,628 | 198.75 |
| 2007-06-25 | 341,008 | 348,000 | 335,008 | 345,008 | 2,012 | 215.63 |
| 2007-06-22 | 328,000 | 353,008 | 326,000 | 337,008 | 6,869 | 210.63 |
| 2007-06-21 | 306,000 | 326,000 | 303,008 | 319,008 | 2,592 | 199.38 |
| 2007-06-20 | 299,008 | 315,008 | 299,008 | 308,000 | 2,085 | 192.50 |
| 2007-06-19 | 301,008 | 304,000 | 294,000 | 298,000 | 1,315 | 186.25 |
| 2007-06-18 | 307,008 | 308,000 | 293,008 | 304,000 | 2,903 | 190 |
| 2007-06-15 | 279,008 | 315,008 | 277,008 | 310,000 | 9,221 | 193.75 |
| 2007-06-14 | 257,008 | 279,008 | 255,008 | 278,000 | 2,483 | 173.75 |
| 2007-06-13 | 252,000 | 256,000 | 249,008 | 254,000 | 1,054 | 158.75 |
| 2007-06-12 | 263,008 | 264,000 | 254,000 | 257,008 | 1,256 | 160.63 |
| 2007-06-11 | 269,008 | 269,008 | 263,008 | 265,008 | 755 | 165.63 |
| 2007-06-08 | 267,008 | 267,008 | 262,000 | 265,008 | 1,128 | 165.63 |
| 2007-06-07 | 271,008 | 272,000 | 267,008 | 271,008 | 1,233 | 169.38 |
| 2007-06-06 | 267,008 | 271,008 | 265,008 | 270,000 | 1,285 | 168.75 |
| 2007-06-05 | 265,008 | 267,008 | 263,008 | 265,008 | 619 | 165.63 |
| 2007-06-04 | 266,000 | 268,000 | 263,008 | 263,008 | 761 | 164.38 |
| 2007-06-01 | 265,008 | 265,008 | 262,000 | 262,000 | 858 | 163.75 |
| 2007-05-31 | 261,008 | 265,008 | 260,000 | 262,000 | 1,488 | 163.75 |
| 2007-05-30 | 265,008 | 266,000 | 254,000 | 257,008 | 2,319 | 160.63 |
| 2007-05-29 | 270,000 | 272,000 | 266,000 | 268,000 | 1,020 | 167.50 |
| 2007-05-28 | 272,000 | 275,008 | 265,008 | 270,000 | 2,418 | 168.75 |
| 2007-05-25 | 262,000 | 273,008 | 255,008 | 270,000 | 3,110 | 168.75 |
| 2007-05-24 | 280,000 | 280,000 | 268,000 | 271,008 | 1,726 | 169.38 |
| 2007-05-23 | 284,000 | 290,000 | 280,000 | 280,000 | 4,288 | 175 |
| 2007-05-22 | 249,008 | 278,000 | 246,000 | 276,000 | 8,803 | 172.50 |
| 2007-05-21 | 247,008 | 249,008 | 240,000 | 241,008 | 3,586 | 150.63 |
| 2007-05-18 | 256,000 | 256,000 | 240,000 | 243,008 | 4,762 | 151.88 |
| 2007-05-17 | 252,000 | 262,000 | 248,000 | 259,008 | 7,495 | 161.88 |
| 2007-05-16 | 295,008 | 296,000 | 280,000 | 280,000 | 1,767 | 175 |
| 2007-05-15 | 318,000 | 330,000 | 317,008 | 330,000 | 1,087 | 206.25 |
| 2007-05-14 | 330,000 | 330,000 | 315,008 | 318,000 | 1,343 | 198.75 |
| 2007-05-11 | 330,000 | 331,008 | 326,000 | 330,000 | 593 | 206.25 |
| 2007-05-10 | 338,000 | 338,000 | 332,000 | 333,008 | 522 | 208.13 |
| 2007-05-09 | 344,000 | 344,000 | 335,008 | 337,008 | 960 | 210.63 |
| 2007-05-08 | 358,000 | 358,000 | 342,000 | 344,000 | 1,323 | 215 |
| 2007-05-07 | 361,008 | 361,008 | 355,008 | 356,000 | 682 | 222.50 |
| 2007-05-02 | 346,000 | 352,000 | 345,008 | 351,008 | 569 | 219.38 |
| 2007-05-01 | 352,000 | 352,000 | 339,008 | 345,008 | 576 | 215.63 |
| 2007-04-27 | 347,008 | 352,000 | 345,008 | 351,008 | 537 | 219.38 |
| 2007-04-26 | 343,008 | 346,000 | 340,000 | 346,000 | 627 | 216.25 |
| 2007-04-25 | 344,000 | 350,000 | 338,000 | 339,008 | 545 | 211.88 |
| 2007-04-24 | 330,000 | 347,008 | 330,000 | 345,008 | 1,634 | 215.63 |
| 2007-04-23 | 335,008 | 338,000 | 324,000 | 327,008 | 1,422 | 204.38 |
| 2007-04-20 | 342,000 | 347,008 | 338,000 | 340,000 | 1,005 | 212.50 |
| 2007-04-19 | 356,000 | 360,000 | 335,008 | 343,008 | 2,245 | 214.38 |
| 2007-04-18 | 358,000 | 359,008 | 352,000 | 355,008 | 850 | 221.88 |
| 2007-04-17 | 358,000 | 361,008 | 357,008 | 358,000 | 610 | 223.75 |
| 2007-04-16 | 364,000 | 364,000 | 350,000 | 355,008 | 1,578 | 221.88 |
| 2007-04-13 | 361,008 | 365,008 | 358,000 | 365,008 | 896 | 228.13 |
| 2007-04-12 | 360,000 | 362,000 | 356,000 | 359,008 | 504 | 224.38 |
| 2007-04-11 | 366,000 | 367,008 | 361,008 | 362,000 | 666 | 226.25 |
| 2007-04-10 | 363,008 | 365,008 | 361,008 | 364,000 | 895 | 227.50 |
| 2007-04-09 | 360,000 | 363,008 | 357,008 | 359,008 | 839 | 224.38 |
| 2007-04-06 | 368,000 | 370,000 | 357,008 | 358,000 | 1,326 | 223.75 |
| 2007-04-05 | 373,008 | 377,008 | 370,000 | 370,000 | 963 | 231.25 |
| 2007-04-04 | 375,008 | 375,008 | 368,000 | 374,000 | 1,176 | 233.75 |
| 2007-04-03 | 382,000 | 388,000 | 367,008 | 367,008 | 1,882 | 229.38 |
| 2007-04-02 | 398,000 | 398,000 | 385,008 | 385,008 | 748 | 240.63 |
| 2007-03-30 | 396,000 | 399,008 | 394,000 | 394,000 | 288 | 246.25 |
| 2007-03-29 | 393,008 | 396,000 | 384,000 | 395,008 | 706 | 246.88 |
| 2007-03-28 | 388,000 | 395,008 | 385,008 | 393,008 | 972 | 245.63 |
| 2007-03-27 | 397,008 | 398,000 | 386,000 | 388,000 | 907 | 242.50 |
| 2007-03-26 | 385,008 | 404,000 | 380,000 | 402,000 | 1,328 | 251.25 |
| 2007-03-23 | 387,008 | 387,008 | 374,000 | 380,000 | 819 | 237.50 |
| 2007-03-22 | 390,000 | 390,000 | 383,008 | 385,008 | 722 | 240.63 |
| 2007-03-20 | 374,000 | 383,008 | 365,008 | 383,008 | 2,210 | 239.38 |
| 2007-03-19 | 370,000 | 372,000 | 362,000 | 366,000 | 945 | 228.75 |
| 2007-03-16 | 382,000 | 382,000 | 362,000 | 372,000 | 1,669 | 232.50 |
| 2007-03-15 | 390,000 | 391,008 | 382,000 | 384,000 | 1,571 | 240 |
| 2007-03-14 | 385,008 | 391,008 | 384,000 | 385,008 | 1,282 | 240.63 |
| 2007-03-13 | 387,008 | 388,000 | 383,008 | 385,008 | 780 | 240.63 |
| 2007-03-12 | 385,008 | 385,008 | 378,000 | 381,008 | 828 | 238.13 |
| 2007-03-09 | 389,008 | 393,008 | 378,000 | 380,000 | 1,906 | 237.50 |
| 2007-03-08 | 383,008 | 390,000 | 383,008 | 387,008 | 1,204 | 241.88 |
| 2007-03-07 | 386,000 | 387,008 | 381,008 | 382,000 | 1,528 | 238.75 |
| 2007-03-06 | 360,000 | 380,000 | 354,000 | 376,000 | 1,616 | 235 |
| 2007-03-05 | 376,000 | 377,008 | 353,008 | 361,008 | 2,377 | 225.63 |
| 2007-03-02 | 377,008 | 384,000 | 371,008 | 380,000 | 1,055 | 237.50 |
| 2007-03-01 | 394,000 | 398,000 | 374,000 | 377,008 | 1,519 | 235.63 |
| 2007-02-28 | 374,000 | 394,000 | 370,000 | 390,000 | 1,608 | 243.75 |
| 2007-02-27 | 410,000 | 411,008 | 401,008 | 404,000 | 731 | 252.50 |
| 2007-02-26 | 419,008 | 421,008 | 408,000 | 409,008 | 1,326 | 255.63 |
| 2007-02-23 | 418,000 | 419,008 | 413,008 | 415,008 | 1,163 | 259.38 |
| 2007-02-22 | 410,000 | 416,000 | 407,008 | 413,008 | 1,296 | 258.13 |
| 2007-02-21 | 418,000 | 418,000 | 407,008 | 408,000 | 1,752 | 255 |
| 2007-02-20 | 431,008 | 435,008 | 420,000 | 420,000 | 2,495 | 262.50 |
| 2007-02-19 | 417,008 | 433,008 | 415,008 | 430,000 | 2,781 | 268.75 |
| 2007-02-16 | 408,000 | 416,000 | 407,008 | 413,008 | 1,948 | 258.13 |
| 2007-02-15 | 416,000 | 417,008 | 406,000 | 407,008 | 2,145 | 254.38 |
| 2007-02-14 | 423,008 | 425,008 | 407,008 | 415,008 | 2,151 | 259.38 |
| 2007-02-13 | 447,008 | 450,000 | 419,008 | 422,000 | 3,205 | 263.75 |
| 2007-02-09 | 452,000 | 452,000 | 435,008 | 445,008 | 1,590 | 278.13 |
| 2007-02-08 | 460,000 | 464,000 | 454,000 | 458,000 | 713 | 286.25 |
| 2007-02-07 | 472,000 | 475,008 | 461,008 | 464,000 | 920 | 290 |
| 2007-02-06 | 473,008 | 475,008 | 465,008 | 469,008 | 1,010 | 293.13 |
| 2007-02-05 | 479,008 | 487,008 | 468,000 | 472,000 | 5,137 | 295 |
| 2007-02-02 | 457,008 | 466,000 | 451,008 | 466,000 | 1,434 | 291.25 |
| 2007-02-01 | 459,008 | 462,000 | 451,008 | 456,000 | 893 | 285 |
| 2007-01-31 | 463,008 | 463,008 | 448,000 | 454,000 | 1,055 | 283.75 |
| 2007-01-30 | 467,008 | 470,000 | 447,008 | 453,008 | 1,329 | 283.13 |
| 2007-01-29 | 457,008 | 462,000 | 450,000 | 457,008 | 1,153 | 285.63 |
| 2007-01-26 | 452,000 | 464,000 | 447,008 | 452,000 | 1,530 | 282.50 |
| 2007-01-25 | 463,008 | 485,008 | 452,000 | 454,000 | 2,719 | 283.75 |
| 2007-01-24 | 464,000 | 474,000 | 452,000 | 453,008 | 1,732 | 283.13 |
| 2007-01-23 | 478,000 | 478,000 | 461,008 | 464,000 | 1,327 | 290 |
| 2007-01-22 | 496,000 | 497,008 | 476,000 | 481,008 | 1,731 | 300.63 |
| 2007-01-19 | 480,000 | 498,000 | 479,008 | 484,000 | 1,666 | 302.50 |
| 2007-01-18 | 454,000 | 493,008 | 451,008 | 482,000 | 3,093 | 301.25 |
| 2007-01-17 | 460,000 | 460,000 | 448,000 | 453,008 | 965 | 283.13 |
| 2007-01-16 | 454,000 | 464,000 | 440,000 | 459,008 | 1,901 | 286.88 |
| 2007-01-15 | 444,000 | 457,008 | 433,008 | 450,000 | 2,740 | 281.25 |
| 2007-01-12 | 406,000 | 450,000 | 405,008 | 439,008 | 5,901 | 274.38 |
| 2007-01-11 | 391,008 | 406,000 | 389,008 | 401,008 | 2,335 | 250.63 |
| 2007-01-10 | 391,008 | 391,008 | 385,008 | 386,000 | 535 | 241.25 |
| 2007-01-09 | 389,008 | 394,000 | 384,000 | 391,008 | 708 | 244.38 |
| 2007-01-05 | 390,000 | 390,000 | 381,008 | 384,000 | 350 | 240 |
| 2007-01-04 | 387,008 | 391,008 | 387,008 | 390,000 | 241 | 243.75 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株