2374 セントケア・ホールディング(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 | 32,700 | 32,700 | 32,700 | 32,700 | 1 | 109 |
| 2007-12-27 | 33,900 | 34,000 | 33,100 | 33,100 | 6 | 110.33 |
| 2007-12-26 | 32,500 | 34,000 | 32,500 | 34,000 | 27 | 113.33 |
| 2007-12-25 | 32,650 | 33,450 | 32,000 | 32,700 | 92 | 109 |
| 2007-12-21 | 37,850 | 37,850 | 35,450 | 35,450 | 111 | 118.17 |
| 2007-12-20 | 34,000 | 34,900 | 34,000 | 34,250 | 33 | 114.17 |
| 2007-12-19 | 34,000 | 35,600 | 34,000 | 35,600 | 4 | 118.67 |
| 2007-12-18 | 34,000 | 34,400 | 32,200 | 34,400 | 25 | 114.67 |
| 2007-12-17 | 35,200 | 35,600 | 34,100 | 34,100 | 28 | 113.67 |
| 2007-12-14 | 35,700 | 36,000 | 35,700 | 36,000 | 8 | 120 |
| 2007-12-13 | 35,750 | 35,750 | 35,700 | 35,700 | 9 | 119 |
| 2007-12-12 | 35,600 | 36,600 | 35,600 | 36,000 | 29 | 120 |
| 2007-12-11 | 36,600 | 36,600 | 36,600 | 36,600 | 3 | 122 |
| 2007-12-10 | 36,500 | 36,500 | 36,200 | 36,200 | 16 | 120.67 |
| 2007-12-07 | 36,200 | 36,800 | 36,200 | 36,800 | 10 | 122.67 |
| 2007-12-06 | 36,950 | 37,000 | 36,900 | 37,000 | 3 | 123.33 |
| 2007-12-04 | 36,400 | 36,450 | 36,150 | 36,150 | 4 | 120.50 |
| 2007-12-03 | 37,000 | 37,000 | 35,800 | 35,800 | 15 | 119.33 |
| 2007-11-30 | 36,150 | 37,000 | 36,150 | 37,000 | 20 | 123.33 |
| 2007-11-29 | 36,550 | 36,900 | 36,200 | 36,900 | 10 | 123 |
| 2007-11-28 | 37,750 | 37,750 | 36,500 | 36,500 | 22 | 121.67 |
| 2007-11-27 | 37,250 | 37,750 | 36,550 | 37,750 | 8 | 125.83 |
| 2007-11-26 | 36,000 | 39,600 | 36,000 | 37,200 | 49 | 124 |
| 2007-11-22 | 39,000 | 39,050 | 39,000 | 39,000 | 18 | 130 |
| 2007-11-21 | 42,900 | 42,900 | 42,200 | 42,200 | 77 | 140.67 |
| 2007-11-20 | 38,000 | 38,900 | 38,000 | 38,900 | 15 | 129.67 |
| 2007-11-19 | 39,050 | 39,050 | 38,400 | 38,400 | 5 | 128 |
| 2007-11-16 | 37,400 | 37,400 | 37,000 | 37,000 | 2 | 123.33 |
| 2007-11-15 | 36,300 | 37,500 | 36,300 | 36,300 | 7 | 121 |
| 2007-11-14 | 37,500 | 38,300 | 37,500 | 38,200 | 21 | 127.33 |
| 2007-11-13 | 35,050 | 35,050 | 34,200 | 34,300 | 31 | 114.33 |
| 2007-11-12 | 38,000 | 38,000 | 36,050 | 36,050 | 16 | 120.17 |
| 2007-11-09 | 38,000 | 38,300 | 38,000 | 38,200 | 5 | 127.33 |
| 2007-11-08 | 39,000 | 39,000 | 38,000 | 38,000 | 4 | 126.67 |
| 2007-11-07 | 39,500 | 39,500 | 39,000 | 39,000 | 6 | 130 |
| 2007-11-06 | 39,900 | 39,900 | 39,900 | 39,900 | 1 | 133 |
| 2007-11-05 | 39,950 | 39,950 | 39,950 | 39,950 | 5 | 133.17 |
| 2007-11-02 | 40,100 | 41,000 | 39,950 | 41,000 | 44 | 136.67 |
| 2007-11-01 | 42,400 | 42,400 | 40,700 | 40,700 | 12 | 135.67 |
| 2007-10-31 | 41,500 | 41,500 | 40,000 | 40,000 | 10 | 133.33 |
| 2007-10-30 | 41,050 | 41,050 | 41,000 | 41,000 | 7 | 136.67 |
| 2007-10-29 | 40,000 | 41,000 | 39,000 | 39,950 | 13 | 133.17 |
| 2007-10-26 | 40,350 | 40,350 | 40,000 | 40,000 | 4 | 133.33 |
| 2007-10-25 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 136.67 |
| 2007-10-24 | 43,000 | 43,000 | 41,800 | 41,800 | 3 | 139.33 |
| 2007-10-23 | 44,850 | 44,850 | 43,000 | 43,000 | 68 | 143.33 |
| 2007-10-22 | 37,850 | 40,850 | 37,850 | 40,850 | 109 | 136.17 |
| 2007-10-19 | 37,650 | 38,000 | 37,500 | 37,500 | 33 | 125 |
| 2007-10-18 | 37,700 | 37,700 | 37,600 | 37,600 | 12 | 125.33 |
| 2007-10-17 | 37,950 | 38,000 | 37,550 | 37,750 | 7 | 125.83 |
| 2007-10-16 | 39,000 | 39,000 | 37,800 | 38,000 | 12 | 126.67 |
| 2007-10-15 | 39,850 | 39,850 | 39,050 | 39,050 | 11 | 130.17 |
| 2007-10-12 | 40,400 | 40,400 | 39,100 | 39,100 | 7 | 130.33 |
| 2007-10-11 | 40,450 | 40,450 | 40,400 | 40,400 | 7 | 134.67 |
| 2007-10-10 | 40,200 | 40,450 | 39,700 | 40,450 | 36 | 134.83 |
| 2007-10-09 | 38,300 | 39,500 | 38,300 | 39,500 | 7 | 131.67 |
| 2007-10-05 | 38,250 | 38,800 | 37,400 | 38,800 | 15 | 129.33 |
| 2007-10-03 | 39,000 | 39,000 | 38,800 | 38,800 | 3 | 129.33 |
| 2007-10-02 | 38,800 | 40,000 | 38,800 | 38,950 | 7 | 129.83 |
| 2007-09-28 | 38,600 | 38,800 | 38,600 | 38,800 | 9 | 129.33 |
| 2007-09-27 | 37,800 | 37,800 | 37,800 | 37,800 | 2 | 126 |
| 2007-09-26 | 37,600 | 37,600 | 37,600 | 37,600 | 5 | 125.33 |
| 2007-09-25 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 125 |
| 2007-09-21 | 41,000 | 41,000 | 39,500 | 39,500 | 69 | 131.67 |
| 2007-09-20 | 36,800 | 37,200 | 36,800 | 37,000 | 36 | 123.33 |
| 2007-09-19 | 35,900 | 36,250 | 35,900 | 36,000 | 19 | 120 |
| 2007-09-18 | 34,350 | 35,900 | 34,300 | 35,500 | 8 | 118.33 |
| 2007-09-14 | 36,200 | 36,200 | 34,300 | 34,300 | 18 | 114.33 |
| 2007-09-13 | 38,200 | 38,200 | 37,000 | 37,000 | 10 | 123.33 |
| 2007-09-12 | 38,250 | 38,400 | 38,200 | 38,200 | 7 | 127.33 |
| 2007-09-11 | 40,900 | 40,900 | 38,800 | 39,300 | 36 | 131 |
| 2007-09-10 | 39,650 | 40,500 | 39,650 | 39,700 | 19 | 132.33 |
| 2007-09-07 | 41,000 | 41,000 | 40,050 | 41,000 | 21 | 136.67 |
| 2007-09-06 | 44,600 | 44,650 | 41,200 | 41,200 | 51 | 137.33 |
| 2007-09-05 | 45,600 | 45,600 | 42,500 | 44,200 | 141 | 147.33 |
| 2007-09-04 | 43,200 | 43,300 | 41,500 | 42,000 | 37 | 140 |
| 2007-09-03 | 39,600 | 40,000 | 39,600 | 40,000 | 9 | 133.33 |
| 2007-08-31 | 40,000 | 40,000 | 39,700 | 40,000 | 9 | 133.33 |
| 2007-08-30 | 39,600 | 39,600 | 39,200 | 39,450 | 12 | 131.50 |
| 2007-08-29 | 40,700 | 40,700 | 40,000 | 40,000 | 3 | 133.33 |
| 2007-08-28 | 40,200 | 40,200 | 40,000 | 40,000 | 6 | 133.33 |
| 2007-08-27 | 40,600 | 40,600 | 40,350 | 40,350 | 9 | 134.50 |
| 2007-08-24 | 40,950 | 41,000 | 40,950 | 41,000 | 3 | 136.67 |
| 2007-08-23 | 41,200 | 42,000 | 41,200 | 42,000 | 4 | 140 |
| 2007-08-22 | 40,400 | 41,200 | 40,350 | 41,200 | 17 | 137.33 |
| 2007-08-21 | 43,900 | 43,900 | 42,200 | 42,200 | 59 | 140.67 |
| 2007-08-20 | 39,850 | 39,950 | 39,850 | 39,900 | 12 | 133 |
| 2007-08-17 | 40,250 | 40,250 | 39,800 | 39,800 | 26 | 132.67 |
| 2007-08-16 | 42,750 | 42,750 | 40,000 | 41,600 | 39 | 138.67 |
| 2007-08-15 | 41,400 | 42,000 | 40,700 | 40,700 | 11 | 135.67 |
| 2007-08-14 | 40,600 | 41,000 | 40,600 | 41,000 | 4 | 136.67 |
| 2007-08-13 | 40,550 | 40,550 | 40,550 | 40,550 | 2 | 135.17 |
| 2007-08-10 | 39,800 | 41,500 | 39,700 | 39,700 | 41 | 132.33 |
| 2007-08-09 | 39,150 | 43,000 | 39,150 | 43,000 | 83 | 143.33 |
| 2007-08-08 | 40,000 | 40,000 | 39,000 | 39,000 | 13 | 130 |
| 2007-08-07 | 40,400 | 40,800 | 40,000 | 40,600 | 19 | 135.33 |
| 2007-08-06 | 41,650 | 41,650 | 40,850 | 41,200 | 31 | 137.33 |
| 2007-08-03 | 42,200 | 42,450 | 42,200 | 42,450 | 4 | 141.50 |
| 2007-08-02 | 42,400 | 42,500 | 42,300 | 42,300 | 10 | 141 |
| 2007-08-01 | 42,750 | 42,850 | 42,200 | 42,200 | 7 | 140.67 |
| 2007-07-31 | 42,400 | 42,500 | 42,350 | 42,350 | 5 | 141.17 |
| 2007-07-30 | 43,400 | 43,400 | 42,200 | 42,300 | 11 | 141 |
| 2007-07-27 | 44,050 | 44,050 | 42,500 | 43,000 | 17 | 143.33 |
| 2007-07-26 | 46,000 | 46,000 | 43,800 | 43,850 | 58 | 146.17 |
| 2007-07-25 | 43,050 | 43,800 | 43,000 | 43,800 | 16 | 146 |
| 2007-07-24 | 42,550 | 43,000 | 42,200 | 43,000 | 22 | 143.33 |
| 2007-07-23 | 44,400 | 44,400 | 42,400 | 42,500 | 58 | 141.67 |
| 2007-07-20 | 41,450 | 42,000 | 41,450 | 42,000 | 20 | 140 |
| 2007-07-19 | 42,000 | 42,000 | 41,400 | 41,400 | 18 | 138 |
| 2007-07-18 | 41,800 | 41,800 | 41,200 | 41,200 | 14 | 137.33 |
| 2007-07-17 | 43,100 | 43,100 | 41,800 | 41,850 | 66 | 139.50 |
| 2007-07-13 | 41,000 | 41,400 | 40,700 | 41,100 | 42 | 137 |
| 2007-07-12 | 41,050 | 41,800 | 41,000 | 41,800 | 40 | 139.33 |
| 2007-07-11 | 42,000 | 42,150 | 41,000 | 41,700 | 29 | 139 |
| 2007-07-10 | 40,950 | 41,900 | 40,950 | 41,900 | 17 | 139.67 |
| 2007-07-09 | 41,000 | 41,300 | 40,600 | 40,650 | 47 | 135.50 |
| 2007-07-06 | 41,900 | 42,000 | 41,500 | 41,500 | 21 | 138.33 |
| 2007-07-05 | 42,950 | 42,950 | 42,100 | 42,100 | 19 | 140.33 |
| 2007-07-04 | 42,850 | 42,850 | 42,100 | 42,500 | 25 | 141.67 |
| 2007-07-03 | 42,950 | 42,950 | 42,500 | 42,750 | 32 | 142.50 |
| 2007-07-02 | 42,500 | 42,500 | 40,700 | 41,000 | 94 | 136.67 |
| 2007-06-29 | 42,000 | 42,500 | 41,600 | 42,500 | 26 | 141.67 |
| 2007-06-28 | 43,450 | 43,500 | 43,000 | 43,100 | 19 | 143.67 |
| 2007-06-27 | 42,800 | 43,450 | 42,800 | 43,450 | 24 | 144.83 |
| 2007-06-26 | 44,000 | 44,000 | 42,800 | 43,100 | 27 | 143.67 |
| 2007-06-25 | 45,300 | 45,300 | 44,100 | 44,300 | 77 | 147.67 |
| 2007-06-22 | 45,900 | 45,900 | 44,900 | 45,350 | 37 | 151.17 |
| 2007-06-21 | 47,150 | 47,150 | 45,650 | 46,000 | 113 | 153.33 |
| 2007-06-20 | 47,000 | 47,050 | 46,500 | 47,000 | 73 | 156.67 |
| 2007-06-19 | 46,700 | 47,450 | 45,600 | 47,400 | 96 | 158 |
| 2007-06-18 | 47,100 | 47,500 | 44,800 | 46,700 | 129 | 155.67 |
| 2007-06-15 | 47,500 | 48,400 | 45,200 | 46,700 | 247 | 155.67 |
| 2007-06-14 | 47,300 | 48,050 | 46,700 | 47,900 | 671 | 159.67 |
| 2007-06-13 | 51,700 | 51,700 | 51,700 | 51,700 | 30 | 172.33 |
| 2007-06-12 | 63,700 | 63,700 | 56,700 | 56,700 | 449 | 189 |
| 2007-06-11 | 61,700 | 61,700 | 61,700 | 61,700 | 181 | 205.67 |
| 2007-06-08 | 51,700 | 51,700 | 51,000 | 51,700 | 272 | 172.33 |
| 2007-06-07 | 47,700 | 47,700 | 47,700 | 47,700 | 142 | 159 |
| 2007-06-06 | 39,800 | 43,700 | 39,800 | 43,700 | 77 | 145.67 |
| 2007-06-04 | 39,700 | 39,700 | 39,700 | 39,700 | 1 | 132.33 |
| 2007-06-01 | 39,950 | 40,100 | 39,800 | 39,800 | 11 | 132.67 |
| 2007-05-31 | 40,400 | 40,400 | 39,900 | 39,900 | 5 | 133 |
| 2007-05-30 | 39,950 | 40,000 | 39,850 | 39,850 | 9 | 132.83 |
| 2007-05-29 | 40,000 | 40,100 | 40,000 | 40,000 | 14 | 133.33 |
| 2007-05-28 | 40,200 | 40,200 | 39,950 | 39,950 | 11 | 133.17 |
| 2007-05-25 | 40,200 | 40,300 | 40,200 | 40,300 | 4 | 134.33 |
| 2007-05-24 | 41,000 | 41,000 | 41,000 | 41,000 | 4 | 136.67 |
| 2007-05-23 | 40,450 | 40,450 | 40,450 | 40,450 | 5 | 134.83 |
| 2007-05-22 | 41,200 | 42,000 | 41,000 | 42,000 | 26 | 140 |
| 2007-05-21 | 44,000 | 44,000 | 40,000 | 40,000 | 73 | 133.33 |
| 2007-05-17 | 42,000 | 42,000 | 42,000 | 42,000 | 15 | 140 |
| 2007-05-16 | 40,100 | 41,000 | 40,050 | 41,000 | 20 | 136.67 |
| 2007-05-15 | 41,100 | 41,100 | 40,500 | 40,500 | 22 | 135 |
| 2007-05-14 | 43,200 | 43,200 | 41,700 | 41,700 | 15 | 139 |
| 2007-05-11 | 41,650 | 41,700 | 41,600 | 41,600 | 21 | 138.67 |
| 2007-05-10 | 42,000 | 42,000 | 41,600 | 41,600 | 5 | 138.67 |
| 2007-05-09 | 42,000 | 42,000 | 42,000 | 42,000 | 11 | 140 |
| 2007-05-08 | 42,050 | 42,150 | 42,000 | 42,000 | 32 | 140 |
| 2007-05-07 | 42,050 | 42,500 | 42,050 | 42,500 | 8 | 141.67 |
| 2007-05-02 | 42,300 | 43,400 | 42,300 | 43,400 | 5 | 144.67 |
| 2007-05-01 | 42,300 | 42,300 | 42,100 | 42,100 | 4 | 140.33 |
| 2007-04-27 | 43,000 | 43,500 | 43,000 | 43,500 | 8 | 145 |
| 2007-04-26 | 43,050 | 43,050 | 42,400 | 42,500 | 11 | 141.67 |
| 2007-04-25 | 44,200 | 44,200 | 43,250 | 43,250 | 7 | 144.17 |
| 2007-04-24 | 43,000 | 45,000 | 43,000 | 43,000 | 19 | 143.33 |
| 2007-04-23 | 47,200 | 47,200 | 45,450 | 46,200 | 68 | 154 |
| 2007-04-20 | 43,000 | 44,000 | 43,000 | 43,200 | 12 | 144 |
| 2007-04-19 | 42,300 | 43,000 | 41,600 | 41,600 | 22 | 138.67 |
| 2007-04-18 | 42,350 | 42,500 | 42,300 | 42,300 | 10 | 141 |
| 2007-04-17 | 42,350 | 42,400 | 42,350 | 42,350 | 10 | 141.17 |
| 2007-04-16 | 42,600 | 42,700 | 42,500 | 42,500 | 11 | 141.67 |
| 2007-04-13 | 42,600 | 42,700 | 42,500 | 42,600 | 8 | 142 |
| 2007-04-12 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 143.33 |
| 2007-04-11 | 43,000 | 43,000 | 42,600 | 42,600 | 18 | 142 |
| 2007-04-10 | 44,000 | 44,000 | 44,000 | 44,000 | 11 | 146.67 |
| 2007-04-09 | 45,000 | 45,000 | 44,000 | 44,000 | 40 | 146.67 |
| 2007-04-06 | 44,000 | 44,100 | 44,000 | 44,000 | 15 | 146.67 |
| 2007-04-05 | 44,400 | 44,400 | 43,900 | 43,900 | 14 | 146.33 |
| 2007-04-04 | 43,000 | 44,000 | 43,000 | 44,000 | 63 | 146.67 |
| 2007-04-03 | 45,700 | 45,700 | 42,500 | 42,700 | 54 | 142.33 |
| 2007-04-02 | 49,000 | 49,000 | 46,000 | 46,000 | 24 | 153.33 |
| 2007-03-30 | 49,100 | 49,400 | 49,100 | 49,400 | 9 | 164.67 |
| 2007-03-29 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 166.67 |
| 2007-03-28 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 169.33 |
| 2007-03-27 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 166.67 |
| 2007-03-26 | 50,500 | 50,500 | 50,400 | 50,400 | 4 | 168 |
| 2007-03-23 | 50,100 | 50,100 | 50,000 | 50,000 | 11 | 166.67 |
| 2007-03-22 | 51,000 | 51,000 | 50,000 | 50,100 | 56 | 167 |
| 2007-03-20 | 50,100 | 50,500 | 50,100 | 50,400 | 6 | 168 |
| 2007-03-19 | 50,300 | 50,500 | 50,000 | 50,500 | 21 | 168.33 |
| 2007-03-16 | 50,100 | 50,100 | 49,600 | 50,000 | 17 | 166.67 |
| 2007-03-15 | 50,100 | 50,900 | 50,000 | 50,900 | 12 | 169.67 |
| 2007-03-14 | 50,100 | 50,200 | 50,000 | 50,000 | 22 | 166.67 |
| 2007-03-13 | 50,600 | 50,600 | 50,500 | 50,500 | 6 | 168.33 |
| 2007-03-12 | 50,000 | 50,500 | 50,000 | 50,500 | 59 | 168.33 |
| 2007-03-09 | 50,300 | 50,300 | 50,000 | 50,000 | 14 | 166.67 |
| 2007-03-08 | 49,500 | 50,000 | 49,500 | 50,000 | 16 | 166.67 |
| 2007-03-07 | 50,000 | 50,000 | 49,500 | 50,000 | 13 | 166.67 |
| 2007-03-06 | 49,500 | 49,500 | 49,500 | 49,500 | 21 | 165 |
| 2007-03-05 | 49,500 | 49,900 | 49,200 | 49,500 | 25 | 165 |
| 2007-03-02 | 49,950 | 49,950 | 49,500 | 49,500 | 27 | 165 |
| 2007-03-01 | 50,000 | 50,000 | 49,500 | 49,500 | 19 | 165 |
| 2007-02-28 | 49,450 | 49,450 | 48,000 | 49,200 | 65 | 164 |
| 2007-02-27 | 50,700 | 50,700 | 49,700 | 49,700 | 7 | 165.67 |
| 2007-02-26 | 49,500 | 51,000 | 49,500 | 51,000 | 9 | 170 |
| 2007-02-23 | 49,500 | 49,950 | 49,500 | 49,950 | 18 | 166.50 |
| 2007-02-22 | 50,000 | 50,000 | 49,800 | 50,000 | 31 | 166.67 |
| 2007-02-21 | 52,000 | 52,000 | 50,000 | 50,000 | 70 | 166.67 |
| 2007-02-20 | 50,000 | 51,500 | 50,000 | 51,500 | 13 | 171.67 |
| 2007-02-19 | 50,000 | 50,100 | 50,000 | 50,100 | 6 | 167 |
| 2007-02-16 | 49,600 | 49,900 | 49,500 | 49,900 | 11 | 166.33 |
| 2007-02-15 | 49,600 | 49,900 | 49,550 | 49,600 | 6 | 165.33 |
| 2007-02-14 | 49,600 | 50,500 | 49,600 | 50,000 | 10 | 166.67 |
| 2007-02-13 | 50,000 | 50,500 | 50,000 | 50,400 | 11 | 168 |
| 2007-02-09 | 49,200 | 49,700 | 49,200 | 49,350 | 5 | 164.50 |
| 2007-02-08 | 49,600 | 49,650 | 49,500 | 49,500 | 13 | 165 |
| 2007-02-07 | 49,950 | 50,000 | 49,500 | 49,500 | 22 | 165 |
| 2007-02-06 | 49,500 | 51,100 | 49,500 | 50,000 | 11 | 166.67 |
| 2007-02-05 | 50,000 | 50,000 | 49,400 | 49,800 | 16 | 166 |
| 2007-02-02 | 51,500 | 51,500 | 50,300 | 50,400 | 14 | 168 |
| 2007-02-01 | 49,500 | 51,900 | 49,500 | 51,900 | 12 | 173 |
| 2007-01-31 | 49,400 | 49,800 | 49,400 | 49,500 | 20 | 165 |
| 2007-01-30 | 49,800 | 50,000 | 49,200 | 49,800 | 17 | 166 |
| 2007-01-29 | 50,000 | 50,000 | 49,500 | 49,800 | 33 | 166 |
| 2007-01-26 | 52,600 | 52,600 | 49,500 | 50,800 | 61 | 169.33 |
| 2007-01-25 | 52,900 | 55,000 | 52,600 | 52,900 | 23 | 176.33 |
| 2007-01-24 | 53,000 | 53,000 | 51,500 | 52,600 | 41 | 175.33 |
| 2007-01-23 | 53,300 | 53,800 | 51,000 | 53,000 | 227 | 176.67 |
| 2007-01-22 | 55,800 | 55,800 | 55,800 | 55,800 | 20 | 186 |
| 2007-01-19 | 47,950 | 50,800 | 47,350 | 50,800 | 85 | 169.33 |
| 2007-01-18 | 45,650 | 46,800 | 45,550 | 46,800 | 51 | 156 |
| 2007-01-17 | 45,800 | 45,800 | 45,050 | 45,600 | 27 | 152 |
| 2007-01-16 | 44,900 | 45,900 | 44,550 | 45,000 | 97 | 150 |
| 2007-01-15 | 43,100 | 44,600 | 43,100 | 44,500 | 49 | 148.33 |
| 2007-01-12 | 43,600 | 43,900 | 43,400 | 43,550 | 17 | 145.17 |
| 2007-01-11 | 43,250 | 44,000 | 43,250 | 44,000 | 23 | 146.67 |
| 2007-01-10 | 43,450 | 43,500 | 43,450 | 43,500 | 16 | 145 |
| 2007-01-09 | 43,000 | 43,400 | 43,000 | 43,400 | 16 | 144.67 |
| 2007-01-05 | 45,100 | 45,100 | 42,350 | 43,200 | 36 | 144 |
| 2007-01-04 | 44,750 | 45,500 | 44,750 | 45,100 | 14 | 150.33 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
