2373 (株)ケア21 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 | 31,300 | 31,800 | 31,300 | 31,800 | 11 | 53 |
| 2007-12-27 | 31,000 | 31,300 | 30,900 | 31,300 | 27 | 52.17 |
| 2007-12-26 | 30,100 | 30,900 | 30,100 | 30,900 | 4 | 51.50 |
| 2007-12-25 | 30,800 | 30,800 | 30,000 | 30,100 | 21 | 50.17 |
| 2007-12-21 | 30,200 | 30,200 | 30,000 | 30,000 | 22 | 50 |
| 2007-12-20 | 31,250 | 31,250 | 30,200 | 30,200 | 13 | 50.33 |
| 2007-12-19 | 31,300 | 31,300 | 30,050 | 30,050 | 34 | 50.08 |
| 2007-12-18 | 30,900 | 30,900 | 30,900 | 30,900 | 1 | 51.50 |
| 2007-12-17 | 31,150 | 31,150 | 30,000 | 30,000 | 39 | 50 |
| 2007-12-14 | 31,900 | 32,000 | 30,350 | 30,350 | 28 | 50.58 |
| 2007-12-13 | 30,000 | 30,700 | 30,000 | 30,700 | 15 | 51.17 |
| 2007-12-12 | 29,300 | 29,950 | 28,700 | 29,950 | 37 | 49.92 |
| 2007-12-11 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 50 |
| 2007-12-10 | 28,700 | 31,000 | 28,700 | 30,500 | 5 | 50.83 |
| 2007-12-07 | 30,850 | 30,850 | 30,700 | 30,700 | 15 | 51.17 |
| 2007-12-06 | 30,000 | 30,000 | 29,500 | 29,500 | 4 | 49.17 |
| 2007-12-05 | 30,000 | 30,000 | 30,000 | 30,000 | 16 | 50 |
| 2007-12-04 | 30,150 | 30,200 | 30,150 | 30,200 | 6 | 50.33 |
| 2007-12-03 | 31,000 | 31,000 | 30,250 | 30,250 | 9 | 50.42 |
| 2007-11-30 | 31,200 | 31,200 | 30,000 | 31,000 | 37 | 51.67 |
| 2007-11-29 | 29,200 | 32,050 | 29,200 | 32,050 | 33 | 53.42 |
| 2007-11-28 | 29,000 | 29,050 | 29,000 | 29,050 | 9 | 48.42 |
| 2007-11-27 | 29,920 | 29,920 | 29,900 | 29,900 | 5 | 49.83 |
| 2007-11-26 | 29,920 | 29,920 | 29,500 | 29,500 | 8 | 49.17 |
| 2007-11-22 | 28,620 | 29,400 | 28,620 | 29,300 | 11 | 48.83 |
| 2007-11-21 | 28,400 | 30,600 | 28,010 | 30,600 | 13 | 51 |
| 2007-11-20 | 31,000 | 31,000 | 28,900 | 30,000 | 47 | 50 |
| 2007-11-19 | 30,600 | 30,600 | 30,600 | 30,600 | 6 | 51 |
| 2007-11-16 | 32,200 | 32,200 | 30,800 | 30,800 | 18 | 51.33 |
| 2007-11-15 | 31,000 | 31,000 | 31,000 | 31,000 | 12 | 51.67 |
| 2007-11-14 | 30,150 | 31,000 | 30,050 | 31,000 | 5 | 51.67 |
| 2007-11-13 | 31,100 | 31,500 | 30,500 | 30,900 | 16 | 51.50 |
| 2007-11-12 | 32,400 | 32,400 | 31,500 | 31,500 | 10 | 52.50 |
| 2007-11-09 | 33,000 | 33,000 | 32,000 | 32,000 | 6 | 53.33 |
| 2007-11-08 | 34,000 | 35,200 | 33,550 | 33,550 | 6 | 55.92 |
| 2007-11-07 | 34,300 | 37,650 | 34,000 | 34,000 | 22 | 56.67 |
| 2007-11-06 | 35,100 | 35,100 | 35,100 | 35,100 | 1 | 58.50 |
| 2007-11-05 | 34,600 | 34,700 | 34,600 | 34,700 | 7 | 57.83 |
| 2007-11-02 | 35,000 | 35,000 | 33,000 | 35,000 | 11 | 58.33 |
| 2007-11-01 | 35,350 | 36,200 | 35,000 | 35,000 | 22 | 58.33 |
| 2007-10-31 | 39,000 | 39,000 | 37,000 | 37,400 | 25 | 62.33 |
| 2007-10-30 | 40,000 | 40,000 | 37,100 | 39,000 | 66 | 65 |
| 2007-10-29 | 32,500 | 37,000 | 32,500 | 37,000 | 20 | 61.67 |
| 2007-10-26 | 34,000 | 34,500 | 33,300 | 33,300 | 9 | 55.50 |
| 2007-10-25 | 34,000 | 34,000 | 33,400 | 34,000 | 3 | 56.67 |
| 2007-10-24 | 34,900 | 34,900 | 34,000 | 34,000 | 3 | 56.67 |
| 2007-10-23 | 32,800 | 33,300 | 32,800 | 33,300 | 22 | 55.50 |
| 2007-10-22 | 32,950 | 34,000 | 32,950 | 34,000 | 9 | 56.67 |
| 2007-10-19 | 34,500 | 34,800 | 33,900 | 34,000 | 18 | 56.67 |
| 2007-10-18 | 35,650 | 35,700 | 32,700 | 33,500 | 77 | 55.83 |
| 2007-10-17 | 35,750 | 35,750 | 35,750 | 35,750 | 3 | 59.58 |
| 2007-10-16 | 35,750 | 35,750 | 35,750 | 35,750 | 9 | 59.58 |
| 2007-10-15 | 34,300 | 34,550 | 34,300 | 34,550 | 12 | 57.58 |
| 2007-10-12 | 34,500 | 35,500 | 34,500 | 35,100 | 41 | 58.50 |
| 2007-10-11 | 35,000 | 35,400 | 33,000 | 34,450 | 86 | 57.42 |
| 2007-10-10 | 42,050 | 42,050 | 36,050 | 36,550 | 243 | 60.92 |
| 2007-10-09 | 38,050 | 38,050 | 38,050 | 38,050 | 15 | 63.42 |
| 2007-10-05 | 30,250 | 34,050 | 30,200 | 34,050 | 43 | 56.75 |
| 2007-10-04 | 30,000 | 30,500 | 30,000 | 30,050 | 24 | 50.08 |
| 2007-10-03 | 29,500 | 29,890 | 29,500 | 29,890 | 27 | 49.82 |
| 2007-10-02 | 29,500 | 30,000 | 29,500 | 29,700 | 25 | 49.50 |
| 2007-10-01 | 29,500 | 29,510 | 29,500 | 29,510 | 5 | 49.18 |
| 2007-09-28 | 28,940 | 29,550 | 28,300 | 28,900 | 23 | 48.17 |
| 2007-09-27 | 27,500 | 28,850 | 27,500 | 28,850 | 23 | 48.08 |
| 2007-09-26 | 27,400 | 28,890 | 27,400 | 28,880 | 5 | 48.13 |
| 2007-09-25 | 27,400 | 27,400 | 27,350 | 27,350 | 7 | 45.58 |
| 2007-09-20 | 29,750 | 29,750 | 27,960 | 28,200 | 14 | 47 |
| 2007-09-19 | 27,600 | 27,800 | 27,600 | 27,700 | 5 | 46.17 |
| 2007-09-18 | 27,610 | 27,610 | 27,130 | 27,200 | 6 | 45.33 |
| 2007-09-14 | 28,800 | 28,800 | 28,500 | 28,800 | 18 | 48 |
| 2007-09-13 | 28,900 | 28,900 | 28,000 | 28,500 | 23 | 47.50 |
| 2007-09-12 | 30,400 | 30,400 | 29,200 | 29,200 | 20 | 48.67 |
| 2007-09-11 | 31,700 | 32,000 | 30,400 | 30,400 | 19 | 50.67 |
| 2007-09-10 | 32,100 | 32,500 | 31,500 | 31,550 | 60 | 52.58 |
| 2007-09-07 | 31,750 | 31,750 | 31,750 | 31,750 | 2 | 52.92 |
| 2007-09-06 | 30,700 | 31,000 | 30,500 | 31,000 | 26 | 51.67 |
| 2007-09-05 | 30,850 | 31,500 | 30,600 | 31,500 | 26 | 52.50 |
| 2007-09-04 | 32,000 | 32,000 | 31,600 | 31,600 | 3 | 52.67 |
| 2007-09-03 | 31,400 | 31,600 | 31,400 | 31,600 | 8 | 52.67 |
| 2007-08-31 | 31,100 | 31,900 | 30,700 | 31,400 | 22 | 52.33 |
| 2007-08-30 | 31,400 | 32,000 | 31,400 | 32,000 | 9 | 53.33 |
| 2007-08-29 | 31,100 | 31,100 | 30,900 | 30,900 | 8 | 51.50 |
| 2007-08-28 | 31,500 | 31,500 | 31,000 | 31,500 | 14 | 52.50 |
| 2007-08-27 | 31,100 | 31,100 | 31,100 | 31,100 | 12 | 51.83 |
| 2007-08-24 | 31,600 | 31,600 | 31,300 | 31,400 | 7 | 52.33 |
| 2007-08-23 | 31,400 | 31,400 | 31,400 | 31,400 | 3 | 52.33 |
| 2007-08-22 | 30,900 | 31,000 | 30,800 | 31,000 | 11 | 51.67 |
| 2007-08-21 | 31,100 | 31,900 | 31,000 | 31,000 | 36 | 51.67 |
| 2007-08-20 | 31,800 | 33,000 | 31,800 | 31,900 | 47 | 53.17 |
| 2007-08-17 | 31,000 | 32,000 | 31,000 | 31,150 | 57 | 51.92 |
| 2007-08-16 | 35,000 | 35,000 | 33,650 | 33,800 | 36 | 56.33 |
| 2007-08-15 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 56.67 |
| 2007-08-14 | 34,000 | 34,800 | 34,000 | 34,100 | 23 | 56.83 |
| 2007-08-13 | 34,100 | 34,500 | 34,000 | 34,400 | 17 | 57.33 |
| 2007-08-10 | 35,050 | 36,200 | 34,600 | 35,350 | 57 | 58.92 |
| 2007-08-09 | 37,200 | 37,200 | 36,400 | 37,050 | 18 | 61.75 |
| 2007-08-08 | 37,500 | 37,500 | 36,100 | 36,100 | 35 | 60.17 |
| 2007-08-07 | 38,200 | 38,200 | 37,900 | 37,900 | 9 | 63.17 |
| 2007-08-06 | 38,200 | 38,800 | 37,600 | 37,600 | 65 | 62.67 |
| 2007-08-03 | 38,700 | 38,700 | 38,000 | 38,000 | 6 | 63.33 |
| 2007-08-02 | 39,000 | 39,000 | 38,200 | 38,300 | 26 | 63.83 |
| 2007-08-01 | 39,000 | 39,000 | 38,800 | 38,800 | 4 | 64.67 |
| 2007-07-31 | 39,050 | 40,000 | 39,000 | 39,800 | 14 | 66.33 |
| 2007-07-30 | 37,900 | 38,600 | 37,500 | 38,600 | 65 | 64.33 |
| 2007-07-27 | 38,000 | 38,200 | 37,500 | 38,200 | 51 | 63.67 |
| 2007-07-26 | 39,700 | 41,200 | 39,250 | 39,650 | 39 | 66.08 |
| 2007-07-25 | 39,200 | 39,700 | 38,250 | 39,700 | 53 | 66.17 |
| 2007-07-24 | 40,000 | 40,000 | 37,500 | 39,900 | 109 | 66.50 |
| 2007-07-23 | 41,600 | 42,400 | 40,500 | 40,600 | 54 | 67.67 |
| 2007-07-20 | 42,900 | 42,900 | 42,000 | 42,000 | 11 | 70 |
| 2007-07-19 | 42,500 | 42,500 | 42,000 | 42,000 | 28 | 70 |
| 2007-07-18 | 42,000 | 42,200 | 41,600 | 41,700 | 32 | 69.50 |
| 2007-07-17 | 42,100 | 42,900 | 42,100 | 42,150 | 10 | 70.25 |
| 2007-07-13 | 45,900 | 46,000 | 42,100 | 42,100 | 64 | 70.17 |
| 2007-07-12 | 42,700 | 43,300 | 41,900 | 43,300 | 32 | 72.17 |
| 2007-07-11 | 42,200 | 42,550 | 42,100 | 42,550 | 26 | 70.92 |
| 2007-07-10 | 42,800 | 43,800 | 41,900 | 42,600 | 51 | 71 |
| 2007-07-09 | 44,500 | 44,500 | 42,800 | 43,500 | 29 | 72.50 |
| 2007-07-06 | 44,100 | 44,800 | 43,800 | 44,800 | 6 | 74.67 |
| 2007-07-05 | 45,500 | 46,300 | 44,300 | 44,300 | 16 | 73.83 |
| 2007-07-04 | 45,400 | 46,300 | 45,000 | 46,300 | 26 | 77.17 |
| 2007-07-03 | 45,200 | 45,400 | 44,800 | 45,400 | 15 | 75.67 |
| 2007-07-02 | 45,100 | 45,100 | 44,500 | 44,500 | 27 | 74.17 |
| 2007-06-29 | 44,900 | 45,000 | 44,000 | 45,000 | 22 | 75 |
| 2007-06-28 | 45,100 | 45,100 | 44,500 | 45,000 | 18 | 75 |
| 2007-06-27 | 45,400 | 45,400 | 45,000 | 45,000 | 24 | 75 |
| 2007-06-26 | 46,700 | 46,800 | 45,200 | 46,300 | 60 | 77.17 |
| 2007-06-25 | 47,800 | 47,900 | 45,200 | 46,550 | 72 | 77.58 |
| 2007-06-22 | 47,100 | 47,900 | 47,000 | 47,700 | 52 | 79.50 |
| 2007-06-21 | 48,000 | 48,900 | 47,450 | 47,900 | 116 | 79.83 |
| 2007-06-20 | 50,200 | 50,500 | 48,000 | 50,000 | 100 | 83.33 |
| 2007-06-19 | 53,500 | 56,500 | 50,500 | 51,000 | 239 | 85 |
| 2007-06-18 | 51,500 | 51,500 | 50,300 | 51,500 | 183 | 85.83 |
| 2007-06-15 | 50,900 | 50,900 | 46,000 | 47,500 | 176 | 79.17 |
| 2007-06-14 | 47,500 | 49,300 | 46,200 | 49,300 | 329 | 82.17 |
| 2007-06-13 | 50,200 | 50,800 | 50,200 | 50,200 | 346 | 83.67 |
| 2007-06-12 | 61,000 | 65,000 | 55,200 | 55,200 | 429 | 92 |
| 2007-06-11 | 60,200 | 60,200 | 60,200 | 60,200 | 55 | 100.33 |
| 2007-06-08 | 55,200 | 55,200 | 55,200 | 55,200 | 309 | 92 |
| 2007-06-07 | 50,200 | 50,200 | 50,200 | 50,200 | 44 | 83.67 |
| 2007-06-06 | 42,500 | 46,200 | 42,500 | 46,200 | 45 | 77 |
| 2007-06-05 | 43,000 | 44,600 | 42,200 | 42,200 | 73 | 70.33 |
| 2007-06-04 | 42,000 | 43,000 | 42,000 | 43,000 | 48 | 71.67 |
| 2007-06-01 | 42,000 | 42,500 | 41,700 | 42,000 | 32 | 70 |
| 2007-05-31 | 41,900 | 42,000 | 41,700 | 41,700 | 17 | 69.50 |
| 2007-05-30 | 41,500 | 41,600 | 41,200 | 41,500 | 37 | 69.17 |
| 2007-05-29 | 40,100 | 41,500 | 40,100 | 41,500 | 31 | 69.17 |
| 2007-05-28 | 40,600 | 40,600 | 39,800 | 40,000 | 14 | 66.67 |
| 2007-05-25 | 38,200 | 39,800 | 38,200 | 39,800 | 20 | 66.33 |
| 2007-05-24 | 41,000 | 41,000 | 39,800 | 39,800 | 14 | 66.33 |
| 2007-05-23 | 42,000 | 42,000 | 41,600 | 42,000 | 21 | 70 |
| 2007-05-22 | 38,100 | 41,000 | 38,100 | 41,000 | 56 | 68.33 |
| 2007-05-21 | 41,100 | 41,100 | 40,500 | 40,700 | 19 | 67.83 |
| 2007-05-18 | 45,000 | 45,000 | 43,100 | 43,100 | 26 | 71.83 |
| 2007-05-16 | 45,600 | 45,800 | 45,300 | 45,800 | 26 | 76.33 |
| 2007-05-15 | 47,000 | 47,000 | 45,300 | 45,300 | 6 | 75.50 |
| 2007-05-14 | 47,600 | 48,000 | 47,400 | 47,400 | 9 | 79 |
| 2007-05-11 | 47,600 | 48,000 | 47,600 | 47,700 | 29 | 79.50 |
| 2007-05-10 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 80 |
| 2007-05-09 | 48,300 | 48,300 | 48,000 | 48,000 | 21 | 80 |
| 2007-05-08 | 48,400 | 49,100 | 48,400 | 48,500 | 11 | 80.83 |
| 2007-05-07 | 49,100 | 49,500 | 48,000 | 49,500 | 29 | 82.50 |
| 2007-05-02 | 48,700 | 49,000 | 48,500 | 49,000 | 34 | 81.67 |
| 2007-05-01 | 49,000 | 49,700 | 48,600 | 48,600 | 12 | 81 |
| 2007-04-27 | 47,000 | 47,900 | 46,800 | 47,900 | 23 | 79.83 |
| 2007-04-26 | 46,400 | 46,450 | 45,500 | 46,450 | 40 | 77.42 |
| 2007-04-25 | 49,900 | 50,000 | 47,100 | 47,100 | 46 | 78.50 |
| 2007-04-24 | 49,900 | 49,900 | 49,000 | 49,500 | 25 | 82.50 |
| 2007-04-23 | 53,200 | 53,200 | 49,500 | 50,000 | 51 | 83.33 |
| 2007-04-20 | 56,200 | 56,900 | 54,000 | 54,000 | 23 | 90 |
| 2007-04-19 | 54,000 | 54,000 | 53,200 | 53,200 | 46 | 88.67 |
| 2007-04-18 | 55,500 | 55,500 | 54,100 | 54,100 | 13 | 90.17 |
| 2007-04-17 | 56,200 | 57,000 | 55,800 | 55,800 | 8 | 93 |
| 2007-04-16 | 57,000 | 57,000 | 55,400 | 55,700 | 36 | 92.83 |
| 2007-04-13 | 57,200 | 57,800 | 56,500 | 56,500 | 42 | 94.17 |
| 2007-04-12 | 57,200 | 57,200 | 57,200 | 57,200 | 11 | 95.33 |
| 2007-04-11 | 57,200 | 57,200 | 57,100 | 57,200 | 15 | 95.33 |
| 2007-04-10 | 57,600 | 57,600 | 57,100 | 57,100 | 17 | 95.17 |
| 2007-04-09 | 59,000 | 59,000 | 57,600 | 57,600 | 4 | 96 |
| 2007-04-06 | 59,400 | 59,400 | 57,100 | 58,900 | 27 | 98.17 |
| 2007-04-05 | 56,500 | 57,800 | 56,500 | 57,500 | 17 | 95.83 |
| 2007-04-04 | 55,400 | 56,000 | 55,400 | 55,900 | 14 | 93.17 |
| 2007-04-03 | 57,000 | 57,700 | 57,000 | 57,200 | 7 | 95.33 |
| 2007-04-02 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 95 |
| 2007-03-30 | 56,900 | 57,300 | 56,100 | 57,000 | 26 | 95 |
| 2007-03-29 | 57,100 | 57,100 | 57,000 | 57,000 | 13 | 95 |
| 2007-03-28 | 57,000 | 57,500 | 57,000 | 57,300 | 6 | 95.50 |
| 2007-03-27 | 57,500 | 57,500 | 57,200 | 57,200 | 9 | 95.33 |
| 2007-03-26 | 58,100 | 58,100 | 57,200 | 57,700 | 12 | 96.17 |
| 2007-03-23 | 58,000 | 58,200 | 58,000 | 58,200 | 5 | 97 |
| 2007-03-22 | 58,000 | 59,900 | 58,000 | 58,100 | 31 | 96.83 |
| 2007-03-20 | 59,100 | 59,100 | 58,100 | 58,100 | 33 | 96.83 |
| 2007-03-19 | 58,900 | 59,100 | 58,100 | 59,100 | 18 | 98.50 |
| 2007-03-16 | 58,900 | 59,000 | 57,100 | 58,900 | 38 | 98.17 |
| 2007-03-15 | 57,400 | 57,700 | 57,300 | 57,400 | 19 | 95.67 |
| 2007-03-14 | 57,000 | 57,700 | 56,600 | 57,700 | 48 | 96.17 |
| 2007-03-13 | 63,000 | 63,000 | 58,400 | 60,000 | 183 | 100 |
| 2007-03-12 | 61,000 | 63,000 | 61,000 | 63,000 | 185 | 105 |
| 2007-03-09 | 57,200 | 58,400 | 57,100 | 58,000 | 10 | 96.67 |
| 2007-03-08 | 58,000 | 58,900 | 58,000 | 58,900 | 2 | 98.17 |
| 2007-03-07 | 58,100 | 58,400 | 57,500 | 58,400 | 13 | 97.33 |
| 2007-03-06 | 56,900 | 57,900 | 56,900 | 57,500 | 12 | 95.83 |
| 2007-03-05 | 56,500 | 57,000 | 56,000 | 57,000 | 59 | 95 |
| 2007-03-02 | 59,100 | 59,100 | 56,500 | 57,500 | 29 | 95.83 |
| 2007-03-01 | 58,500 | 60,800 | 58,500 | 59,600 | 27 | 99.33 |
| 2007-02-28 | 56,000 | 59,000 | 56,000 | 58,500 | 53 | 97.50 |
| 2007-02-27 | 59,800 | 60,100 | 59,500 | 60,000 | 26 | 100 |
| 2007-02-26 | 60,200 | 60,200 | 60,000 | 60,100 | 13 | 100.17 |
| 2007-02-23 | 60,000 | 60,800 | 59,700 | 60,800 | 19 | 101.33 |
| 2007-02-22 | 60,600 | 60,600 | 60,000 | 60,000 | 11 | 100 |
| 2007-02-21 | 59,600 | 61,000 | 59,600 | 61,000 | 21 | 101.67 |
| 2007-02-20 | 61,000 | 61,000 | 60,100 | 60,100 | 6 | 100.17 |
| 2007-02-19 | 60,100 | 60,100 | 59,500 | 60,000 | 26 | 100 |
| 2007-02-16 | 61,000 | 61,000 | 60,600 | 60,600 | 74 | 101 |
| 2007-02-15 | 59,900 | 60,000 | 59,900 | 60,000 | 26 | 100 |
| 2007-02-14 | 59,500 | 59,900 | 59,500 | 59,900 | 13 | 99.83 |
| 2007-02-13 | 60,100 | 60,100 | 59,200 | 59,500 | 13 | 99.17 |
| 2007-02-09 | 59,000 | 60,900 | 59,000 | 60,800 | 84 | 101.33 |
| 2007-02-08 | 60,100 | 61,000 | 60,100 | 60,900 | 18 | 101.50 |
| 2007-02-07 | 60,400 | 61,100 | 60,100 | 61,000 | 19 | 101.67 |
| 2007-02-06 | 61,500 | 61,500 | 60,900 | 61,000 | 8 | 101.67 |
| 2007-02-05 | 61,500 | 61,600 | 61,500 | 61,500 | 26 | 102.50 |
| 2007-02-02 | 61,200 | 61,700 | 61,200 | 61,700 | 11 | 102.83 |
| 2007-02-01 | 61,500 | 62,300 | 61,000 | 61,200 | 18 | 102 |
| 2007-01-31 | 61,900 | 62,000 | 61,200 | 61,500 | 17 | 102.50 |
| 2007-01-30 | 61,200 | 62,300 | 61,200 | 61,900 | 24 | 103.17 |
| 2007-01-29 | 62,200 | 62,500 | 61,500 | 62,200 | 15 | 103.67 |
| 2007-01-26 | 61,800 | 61,800 | 60,500 | 61,200 | 17 | 102 |
| 2007-01-25 | 64,500 | 64,500 | 61,800 | 61,800 | 62 | 103 |
| 2007-01-24 | 64,600 | 65,000 | 64,500 | 64,500 | 35 | 107.50 |
| 2007-01-23 | 66,200 | 66,200 | 64,500 | 65,600 | 80 | 109.33 |
| 2007-01-22 | 66,200 | 68,500 | 65,700 | 66,600 | 143 | 111 |
| 2007-01-19 | 62,200 | 64,200 | 61,700 | 64,200 | 117 | 107 |
| 2007-01-18 | 60,800 | 61,900 | 60,600 | 61,500 | 61 | 102.50 |
| 2007-01-17 | 59,500 | 60,500 | 59,300 | 60,400 | 116 | 100.67 |
| 2007-01-16 | 59,800 | 63,800 | 59,000 | 60,000 | 963 | 100 |
| 2007-01-15 | 59,300 | 59,300 | 58,500 | 58,800 | 32 | 98 |
| 2007-01-12 | 58,300 | 60,000 | 58,200 | 58,800 | 31 | 98 |
| 2007-01-11 | 58,100 | 60,200 | 58,000 | 58,500 | 85 | 97.50 |
| 2007-01-10 | 57,800 | 62,600 | 57,800 | 58,000 | 439 | 96.67 |
| 2007-01-09 | 58,000 | 58,200 | 57,500 | 57,600 | 28 | 96 |
| 2007-01-05 | 58,200 | 58,300 | 58,000 | 58,000 | 31 | 96.67 |
| 2007-01-04 | 58,000 | 58,100 | 58,000 | 58,100 | 30 | 96.83 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
