2385 (株)総医研ホールディングス 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 | 69,500 | 72,100 | 69,500 | 70,500 | 266 | 705 |
| 2007-12-27 | 75,000 | 75,800 | 73,000 | 73,500 | 242 | 735 |
| 2007-12-26 | 70,300 | 77,500 | 70,300 | 75,000 | 743 | 750 |
| 2007-12-25 | 69,500 | 72,000 | 68,000 | 71,100 | 1,124 | 711 |
| 2007-12-21 | 67,300 | 70,000 | 66,800 | 69,500 | 1,288 | 695 |
| 2007-12-20 | 69,600 | 69,600 | 67,200 | 67,600 | 809 | 676 |
| 2007-12-19 | 72,000 | 72,900 | 69,400 | 69,500 | 956 | 695 |
| 2007-12-18 | 71,000 | 74,900 | 70,000 | 70,700 | 593 | 707 |
| 2007-12-17 | 74,800 | 76,300 | 71,000 | 71,300 | 685 | 713 |
| 2007-12-14 | 79,800 | 79,800 | 75,700 | 76,000 | 573 | 760 |
| 2007-12-13 | 82,000 | 83,000 | 80,200 | 80,800 | 522 | 808 |
| 2007-12-12 | 81,000 | 81,700 | 80,600 | 81,100 | 268 | 811 |
| 2007-12-11 | 82,000 | 83,700 | 81,000 | 82,300 | 1,011 | 823 |
| 2007-12-10 | 81,100 | 82,000 | 80,000 | 80,800 | 520 | 808 |
| 2007-12-07 | 84,000 | 84,600 | 80,700 | 81,800 | 905 | 818 |
| 2007-12-06 | 82,100 | 84,700 | 82,100 | 83,700 | 810 | 837 |
| 2007-12-05 | 86,700 | 87,000 | 82,200 | 83,100 | 627 | 831 |
| 2007-12-04 | 89,000 | 91,000 | 85,500 | 87,700 | 751 | 877 |
| 2007-12-03 | 85,500 | 91,500 | 85,500 | 89,000 | 1,528 | 890 |
| 2007-11-30 | 81,500 | 85,900 | 81,200 | 85,500 | 1,701 | 855 |
| 2007-11-29 | 80,000 | 83,500 | 80,000 | 82,000 | 1,023 | 820 |
| 2007-11-28 | 73,000 | 81,500 | 73,000 | 78,200 | 1,061 | 782 |
| 2007-11-27 | 72,500 | 73,600 | 72,000 | 73,000 | 224 | 730 |
| 2007-11-26 | 71,100 | 73,900 | 71,100 | 73,500 | 287 | 735 |
| 2007-11-22 | 69,300 | 71,700 | 69,200 | 71,700 | 594 | 717 |
| 2007-11-21 | 73,500 | 74,300 | 70,000 | 71,800 | 851 | 718 |
| 2007-11-20 | 71,000 | 74,500 | 67,900 | 74,500 | 1,230 | 745 |
| 2007-11-19 | 79,000 | 79,000 | 72,000 | 75,000 | 953 | 750 |
| 2007-11-16 | 78,000 | 79,000 | 75,100 | 79,000 | 384 | 790 |
| 2007-11-15 | 80,100 | 80,900 | 77,000 | 80,000 | 572 | 800 |
| 2007-11-14 | 82,100 | 83,900 | 80,000 | 82,300 | 733 | 823 |
| 2007-11-13 | 76,000 | 81,300 | 76,000 | 79,700 | 1,098 | 797 |
| 2007-11-12 | 78,900 | 79,000 | 73,800 | 77,500 | 653 | 775 |
| 2007-11-09 | 79,500 | 80,600 | 76,200 | 78,000 | 918 | 780 |
| 2007-11-08 | 79,900 | 83,500 | 74,000 | 83,400 | 1,414 | 834 |
| 2007-11-07 | 86,900 | 87,900 | 79,500 | 83,800 | 1,985 | 838 |
| 2007-11-06 | 94,100 | 95,700 | 86,900 | 86,900 | 1,943 | 869 |
| 2007-11-05 | 99,700 | 99,700 | 93,000 | 96,900 | 1,770 | 969 |
| 2007-11-02 | 98,000 | 102,000 | 96,500 | 99,900 | 1,642 | 999 |
| 2007-11-01 | 107,000 | 114,000 | 100,000 | 101,000 | 4,194 | 1,010 |
| 2007-10-31 | 103,000 | 110,000 | 102,000 | 110,000 | 5,112 | 1,100 |
| 2007-10-30 | 101,000 | 101,000 | 97,600 | 99,500 | 1,085 | 995 |
| 2007-10-29 | 98,100 | 103,000 | 97,000 | 101,000 | 1,419 | 1,010 |
| 2007-10-26 | 97,000 | 99,000 | 93,500 | 97,100 | 933 | 971 |
| 2007-10-25 | 97,500 | 99,100 | 92,200 | 97,000 | 981 | 970 |
| 2007-10-24 | 99,300 | 101,000 | 97,000 | 99,400 | 1,310 | 994 |
| 2007-10-23 | 101,000 | 105,000 | 95,300 | 99,500 | 1,961 | 995 |
| 2007-10-22 | 94,000 | 101,000 | 93,100 | 99,500 | 1,217 | 995 |
| 2007-10-19 | 97,500 | 102,000 | 95,000 | 101,000 | 1,583 | 1,010 |
| 2007-10-18 | 92,400 | 96,900 | 90,000 | 95,500 | 1,261 | 955 |
| 2007-10-17 | 91,900 | 95,000 | 87,100 | 92,500 | 1,327 | 925 |
| 2007-10-16 | 100,000 | 101,000 | 92,000 | 92,800 | 1,820 | 928 |
| 2007-10-15 | 108,000 | 111,000 | 100,000 | 105,000 | 3,280 | 1,050 |
| 2007-10-12 | 98,000 | 107,000 | 96,000 | 107,000 | 4,095 | 1,070 |
| 2007-10-11 | 95,900 | 97,500 | 91,000 | 96,500 | 1,272 | 965 |
| 2007-10-10 | 98,900 | 98,900 | 91,500 | 94,900 | 2,519 | 949 |
| 2007-10-09 | 89,000 | 97,000 | 89,000 | 94,900 | 2,493 | 949 |
| 2007-10-05 | 86,300 | 87,900 | 83,500 | 87,900 | 772 | 879 |
| 2007-10-04 | 86,800 | 88,500 | 86,000 | 86,200 | 883 | 862 |
| 2007-10-03 | 87,800 | 88,500 | 85,300 | 86,800 | 1,122 | 868 |
| 2007-10-02 | 89,800 | 89,800 | 85,500 | 88,300 | 1,068 | 883 |
| 2007-10-01 | 87,500 | 91,700 | 82,000 | 89,800 | 1,071 | 898 |
| 2007-09-28 | 85,000 | 93,600 | 84,500 | 88,200 | 2,101 | 882 |
| 2007-09-27 | 82,000 | 84,000 | 80,100 | 84,000 | 1,293 | 840 |
| 2007-09-26 | 69,000 | 74,000 | 69,000 | 74,000 | 591 | 740 |
| 2007-09-25 | 69,000 | 70,500 | 67,000 | 69,000 | 645 | 690 |
| 2007-09-21 | 65,000 | 71,300 | 64,000 | 70,500 | 1,036 | 705 |
| 2007-09-20 | 66,100 | 67,700 | 65,000 | 66,300 | 473 | 663 |
| 2007-09-19 | 66,500 | 68,000 | 65,700 | 66,600 | 420 | 666 |
| 2007-09-18 | 68,100 | 68,100 | 65,000 | 65,000 | 690 | 650 |
| 2007-09-14 | 65,800 | 70,500 | 63,900 | 70,500 | 788 | 705 |
| 2007-09-13 | 66,000 | 66,000 | 63,100 | 65,600 | 866 | 656 |
| 2007-09-12 | 70,400 | 71,300 | 65,500 | 67,000 | 1,042 | 670 |
| 2007-09-11 | 65,300 | 71,500 | 61,500 | 71,500 | 1,813 | 715 |
| 2007-09-10 | 67,300 | 68,500 | 65,600 | 66,500 | 722 | 665 |
| 2007-09-07 | 70,100 | 73,000 | 68,500 | 71,300 | 1,604 | 713 |
| 2007-09-06 | 72,000 | 72,600 | 68,600 | 69,100 | 1,558 | 691 |
| 2007-09-05 | 78,400 | 78,800 | 72,500 | 76,000 | 1,375 | 760 |
| 2007-09-04 | 79,100 | 80,000 | 77,500 | 78,000 | 762 | 780 |
| 2007-09-03 | 81,100 | 82,000 | 79,800 | 80,100 | 965 | 801 |
| 2007-08-31 | 79,500 | 81,000 | 78,900 | 80,800 | 892 | 808 |
| 2007-08-30 | 82,100 | 83,800 | 79,400 | 81,500 | 641 | 815 |
| 2007-08-29 | 82,500 | 84,500 | 78,000 | 82,000 | 1,371 | 820 |
| 2007-08-28 | 85,500 | 87,500 | 84,300 | 87,500 | 392 | 875 |
| 2007-08-27 | 85,500 | 90,000 | 85,000 | 86,500 | 645 | 865 |
| 2007-08-24 | 85,600 | 88,800 | 84,000 | 85,000 | 542 | 850 |
| 2007-08-23 | 81,000 | 89,000 | 81,000 | 88,000 | 877 | 880 |
| 2007-08-22 | 82,300 | 83,500 | 80,100 | 81,300 | 895 | 813 |
| 2007-08-21 | 83,500 | 84,300 | 79,400 | 84,000 | 1,069 | 840 |
| 2007-08-20 | 87,200 | 87,200 | 83,500 | 84,000 | 1,268 | 840 |
| 2007-08-17 | 93,000 | 93,000 | 83,000 | 83,200 | 1,541 | 832 |
| 2007-08-16 | 91,000 | 95,000 | 85,000 | 93,000 | 1,986 | 930 |
| 2007-08-15 | 103,000 | 107,000 | 98,300 | 103,000 | 976 | 1,030 |
| 2007-08-14 | 104,000 | 105,000 | 103,000 | 105,000 | 315 | 1,050 |
| 2007-08-13 | 105,000 | 110,000 | 98,200 | 104,000 | 1,225 | 1,040 |
| 2007-08-10 | 106,000 | 125,000 | 103,000 | 103,000 | 3,818 | 1,030 |
| 2007-08-09 | 100,000 | 120,000 | 97,000 | 111,000 | 2,528 | 1,110 |
| 2007-08-08 | 98,900 | 105,000 | 90,000 | 104,000 | 2,870 | 1,040 |
| 2007-08-07 | 106,000 | 108,000 | 99,500 | 99,900 | 829 | 999 |
| 2007-08-06 | 106,000 | 109,000 | 99,000 | 102,000 | 1,823 | 1,020 |
| 2007-08-03 | 111,000 | 111,000 | 106,000 | 109,000 | 806 | 1,090 |
| 2007-08-02 | 113,000 | 114,000 | 102,000 | 105,000 | 1,709 | 1,050 |
| 2007-08-01 | 120,000 | 122,000 | 111,000 | 111,000 | 1,263 | 1,110 |
| 2007-07-31 | 121,000 | 124,000 | 118,000 | 124,000 | 1,301 | 1,240 |
| 2007-07-30 | 116,000 | 120,000 | 116,000 | 120,000 | 1,047 | 1,200 |
| 2007-07-27 | 121,000 | 125,000 | 121,000 | 122,000 | 875 | 1,220 |
| 2007-07-26 | 132,000 | 132,000 | 125,000 | 129,000 | 799 | 1,290 |
| 2007-07-25 | 130,000 | 132,000 | 127,000 | 130,000 | 735 | 1,300 |
| 2007-07-24 | 133,000 | 134,000 | 130,000 | 132,000 | 1,165 | 1,320 |
| 2007-07-23 | 132,000 | 135,000 | 132,000 | 135,000 | 380 | 1,350 |
| 2007-07-20 | 136,000 | 137,000 | 132,000 | 137,000 | 890 | 1,370 |
| 2007-07-19 | 138,000 | 140,000 | 136,000 | 138,000 | 1,147 | 1,380 |
| 2007-07-18 | 129,000 | 140,000 | 125,000 | 140,000 | 1,815 | 1,400 |
| 2007-07-17 | 133,000 | 134,000 | 129,000 | 129,000 | 898 | 1,290 |
| 2007-07-13 | 137,000 | 143,000 | 131,000 | 133,000 | 1,431 | 1,330 |
| 2007-07-12 | 136,000 | 141,000 | 135,000 | 139,000 | 1,389 | 1,390 |
| 2007-07-11 | 127,000 | 138,000 | 127,000 | 133,000 | 1,110 | 1,330 |
| 2007-07-10 | 133,000 | 134,000 | 128,000 | 131,000 | 1,388 | 1,310 |
| 2007-07-09 | 140,000 | 142,000 | 135,000 | 137,000 | 1,782 | 1,370 |
| 2007-07-06 | 144,000 | 146,000 | 140,000 | 140,000 | 2,694 | 1,400 |
| 2007-07-05 | 140,000 | 152,000 | 138,000 | 142,000 | 11,269 | 1,420 |
| 2007-07-04 | 130,000 | 143,000 | 126,000 | 138,000 | 5,282 | 1,380 |
| 2007-07-03 | 130,000 | 142,000 | 129,000 | 135,000 | 11,149 | 1,350 |
| 2007-07-02 | 107,000 | 124,000 | 105,000 | 124,000 | 8,179 | 1,240 |
| 2007-06-29 | 106,000 | 110,000 | 100,000 | 104,000 | 2,082 | 1,040 |
| 2007-06-28 | 103,000 | 105,000 | 102,000 | 105,000 | 1,062 | 1,050 |
| 2007-06-27 | 107,000 | 107,000 | 102,000 | 103,000 | 741 | 1,030 |
| 2007-06-26 | 109,000 | 110,000 | 103,000 | 105,000 | 1,335 | 1,050 |
| 2007-06-25 | 115,000 | 115,000 | 109,000 | 109,000 | 1,406 | 1,090 |
| 2007-06-22 | 115,000 | 116,000 | 112,000 | 116,000 | 1,047 | 1,160 |
| 2007-06-21 | 117,000 | 118,000 | 113,000 | 117,000 | 2,197 | 1,170 |
| 2007-06-20 | 117,000 | 123,000 | 113,000 | 119,000 | 4,299 | 1,190 |
| 2007-06-19 | 109,000 | 116,000 | 102,000 | 115,000 | 3,165 | 1,150 |
| 2007-06-18 | 111,000 | 114,000 | 107,000 | 109,000 | 5,016 | 1,090 |
| 2007-06-15 | 97,200 | 104,000 | 96,000 | 104,000 | 4,446 | 1,040 |
| 2007-06-14 | 84,000 | 94,000 | 84,000 | 93,900 | 4,054 | 939 |
| 2007-06-13 | 78,800 | 86,900 | 78,000 | 84,100 | 1,885 | 841 |
| 2007-06-12 | 83,500 | 83,500 | 78,500 | 78,600 | 1,049 | 786 |
| 2007-06-11 | 90,000 | 90,500 | 83,800 | 84,300 | 1,315 | 843 |
| 2007-06-08 | 92,000 | 93,500 | 87,200 | 90,000 | 2,844 | 900 |
| 2007-06-07 | 80,000 | 90,600 | 78,000 | 90,600 | 4,268 | 906 |
| 2007-06-06 | 73,000 | 81,200 | 70,300 | 80,600 | 2,836 | 806 |
| 2007-06-05 | 68,500 | 73,000 | 68,500 | 73,000 | 1,278 | 730 |
| 2007-06-04 | 71,000 | 71,700 | 67,000 | 68,000 | 572 | 680 |
| 2007-06-01 | 68,000 | 69,000 | 67,000 | 69,000 | 506 | 690 |
| 2007-05-31 | 71,600 | 73,500 | 67,000 | 69,000 | 1,027 | 690 |
| 2007-05-30 | 76,000 | 76,700 | 70,000 | 71,300 | 2,368 | 713 |
| 2007-05-29 | 69,300 | 73,500 | 69,300 | 73,500 | 922 | 735 |
| 2007-05-28 | 68,500 | 71,700 | 68,000 | 69,500 | 1,314 | 695 |
| 2007-05-25 | 61,000 | 68,000 | 60,500 | 67,000 | 776 | 670 |
| 2007-05-24 | 67,800 | 68,800 | 64,300 | 64,300 | 1,331 | 643 |
| 2007-05-23 | 66,800 | 69,300 | 66,300 | 69,300 | 1,161 | 693 |
| 2007-05-22 | 59,900 | 64,300 | 57,000 | 64,300 | 1,846 | 643 |
| 2007-05-21 | 62,000 | 62,000 | 58,400 | 59,400 | 1,192 | 594 |
| 2007-05-18 | 66,000 | 66,000 | 62,900 | 62,900 | 1,440 | 629 |
| 2007-05-17 | 67,100 | 69,600 | 67,100 | 67,900 | 910 | 679 |
| 2007-05-16 | 73,000 | 74,000 | 66,100 | 66,100 | 1,116 | 661 |
| 2007-05-15 | 72,000 | 75,000 | 65,200 | 75,000 | 2,719 | 750 |
| 2007-05-14 | 80,500 | 80,500 | 75,100 | 75,200 | 1,156 | 752 |
| 2007-05-11 | 80,000 | 82,000 | 80,000 | 82,000 | 654 | 820 |
| 2007-05-10 | 82,500 | 83,500 | 81,000 | 83,000 | 833 | 830 |
| 2007-05-09 | 83,000 | 84,000 | 82,100 | 83,400 | 705 | 834 |
| 2007-05-08 | 84,500 | 85,000 | 82,300 | 85,000 | 829 | 850 |
| 2007-05-07 | 87,900 | 88,000 | 84,500 | 85,100 | 1,014 | 851 |
| 2007-05-02 | 88,000 | 88,100 | 85,800 | 86,000 | 1,116 | 860 |
| 2007-05-01 | 92,200 | 93,200 | 86,100 | 90,000 | 782 | 900 |
| 2007-04-27 | 90,700 | 94,000 | 90,700 | 92,000 | 959 | 920 |
| 2007-04-26 | 86,000 | 90,000 | 86,000 | 89,700 | 768 | 897 |
| 2007-04-25 | 85,400 | 88,000 | 84,500 | 86,700 | 933 | 867 |
| 2007-04-24 | 83,000 | 87,000 | 82,600 | 85,000 | 1,057 | 850 |
| 2007-04-23 | 88,000 | 89,600 | 81,500 | 85,100 | 1,193 | 851 |
| 2007-04-20 | 87,600 | 91,000 | 86,500 | 89,000 | 1,080 | 890 |
| 2007-04-19 | 89,900 | 89,900 | 84,000 | 87,600 | 2,168 | 876 |
| 2007-04-18 | 95,500 | 95,500 | 90,000 | 90,500 | 1,117 | 905 |
| 2007-04-17 | 96,600 | 98,500 | 95,200 | 96,200 | 814 | 962 |
| 2007-04-16 | 101,000 | 101,000 | 95,000 | 96,600 | 1,068 | 966 |
| 2007-04-13 | 105,000 | 105,000 | 102,000 | 103,000 | 488 | 1,030 |
| 2007-04-12 | 107,000 | 107,000 | 103,000 | 103,000 | 418 | 1,030 |
| 2007-04-11 | 110,000 | 110,000 | 107,000 | 107,000 | 209 | 1,070 |
| 2007-04-10 | 109,000 | 110,000 | 108,000 | 110,000 | 335 | 1,100 |
| 2007-04-09 | 113,000 | 113,000 | 109,000 | 109,000 | 732 | 1,090 |
| 2007-04-06 | 116,000 | 116,000 | 111,000 | 112,000 | 614 | 1,120 |
| 2007-04-05 | 111,000 | 116,000 | 111,000 | 116,000 | 1,003 | 1,160 |
| 2007-04-04 | 114,000 | 114,000 | 110,000 | 111,000 | 610 | 1,110 |
| 2007-04-03 | 108,000 | 116,000 | 106,000 | 114,000 | 1,455 | 1,140 |
| 2007-04-02 | 108,000 | 110,000 | 105,000 | 108,000 | 828 | 1,080 |
| 2007-03-30 | 111,000 | 111,000 | 108,000 | 108,000 | 597 | 1,080 |
| 2007-03-29 | 114,000 | 114,000 | 110,000 | 111,000 | 547 | 1,110 |
| 2007-03-28 | 115,000 | 115,000 | 113,000 | 114,000 | 519 | 1,140 |
| 2007-03-27 | 112,000 | 114,000 | 111,000 | 114,000 | 748 | 1,140 |
| 2007-03-26 | 111,000 | 115,000 | 109,000 | 111,000 | 966 | 1,110 |
| 2007-03-23 | 115,000 | 115,000 | 111,000 | 112,000 | 728 | 1,120 |
| 2007-03-22 | 119,000 | 119,000 | 114,000 | 116,000 | 957 | 1,160 |
| 2007-03-20 | 111,000 | 114,000 | 111,000 | 113,000 | 1,121 | 1,130 |
| 2007-03-19 | 115,000 | 115,000 | 110,000 | 111,000 | 723 | 1,110 |
| 2007-03-16 | 117,000 | 117,000 | 113,000 | 116,000 | 777 | 1,160 |
| 2007-03-15 | 121,000 | 122,000 | 117,000 | 117,000 | 535 | 1,170 |
| 2007-03-14 | 118,000 | 120,000 | 117,000 | 120,000 | 631 | 1,200 |
| 2007-03-13 | 122,000 | 125,000 | 121,000 | 122,000 | 766 | 1,220 |
| 2007-03-12 | 122,000 | 123,000 | 120,000 | 120,000 | 580 | 1,200 |
| 2007-03-09 | 123,000 | 123,000 | 121,000 | 121,000 | 1,045 | 1,210 |
| 2007-03-08 | 122,000 | 124,000 | 118,000 | 122,000 | 1,681 | 1,220 |
| 2007-03-07 | 130,000 | 132,000 | 122,000 | 124,000 | 2,181 | 1,240 |
| 2007-03-06 | 120,000 | 131,000 | 118,000 | 127,000 | 3,316 | 1,270 |
| 2007-03-05 | 127,000 | 127,000 | 113,000 | 113,000 | 2,944 | 1,130 |
| 2007-03-02 | 135,000 | 135,000 | 127,000 | 129,000 | 3,094 | 1,290 |
| 2007-03-01 | 145,000 | 146,000 | 135,000 | 137,000 | 2,502 | 1,370 |
| 2007-02-28 | 134,000 | 145,000 | 134,000 | 144,000 | 2,853 | 1,440 |
| 2007-02-27 | 160,000 | 160,000 | 148,000 | 151,000 | 2,845 | 1,510 |
| 2007-02-26 | 164,000 | 166,000 | 160,000 | 160,000 | 999 | 1,600 |
| 2007-02-23 | 164,000 | 166,000 | 163,000 | 165,000 | 1,558 | 1,650 |
| 2007-02-22 | 162,000 | 168,000 | 161,000 | 162,000 | 2,593 | 1,620 |
| 2007-02-21 | 162,000 | 163,000 | 160,000 | 162,000 | 493 | 1,620 |
| 2007-02-20 | 162,000 | 162,000 | 160,000 | 162,000 | 450 | 1,620 |
| 2007-02-19 | 162,000 | 163,000 | 159,000 | 160,000 | 582 | 1,600 |
| 2007-02-16 | 162,000 | 165,000 | 159,000 | 163,000 | 1,133 | 1,630 |
| 2007-02-15 | 160,000 | 165,000 | 157,000 | 163,000 | 1,188 | 1,630 |
| 2007-02-14 | 167,000 | 167,000 | 158,000 | 161,000 | 1,722 | 1,610 |
| 2007-02-13 | 162,000 | 168,000 | 160,000 | 164,000 | 2,091 | 1,640 |
| 2007-02-09 | 159,000 | 166,000 | 156,000 | 162,000 | 4,404 | 1,620 |
| 2007-02-08 | 160,000 | 175,000 | 155,000 | 155,000 | 10,990 | 1,550 |
| 2007-02-07 | 152,000 | 153,000 | 151,000 | 151,000 | 353 | 1,510 |
| 2007-02-06 | 152,000 | 154,000 | 150,000 | 151,000 | 379 | 1,510 |
| 2007-02-05 | 152,000 | 155,000 | 150,000 | 151,000 | 785 | 1,510 |
| 2007-02-02 | 153,000 | 161,000 | 152,000 | 152,000 | 1,215 | 1,520 |
| 2007-02-01 | 157,000 | 157,000 | 153,000 | 154,000 | 474 | 1,540 |
| 2007-01-31 | 159,000 | 159,000 | 154,000 | 157,000 | 542 | 1,570 |
| 2007-01-30 | 166,000 | 166,000 | 159,000 | 161,000 | 421 | 1,610 |
| 2007-01-29 | 162,000 | 167,000 | 162,000 | 166,000 | 453 | 1,660 |
| 2007-01-26 | 167,000 | 167,000 | 162,000 | 164,000 | 501 | 1,640 |
| 2007-01-25 | 171,000 | 172,000 | 166,000 | 168,000 | 474 | 1,680 |
| 2007-01-24 | 172,000 | 173,000 | 168,000 | 168,000 | 438 | 1,680 |
| 2007-01-23 | 171,000 | 178,000 | 170,000 | 172,000 | 629 | 1,720 |
| 2007-01-22 | 182,000 | 182,000 | 171,000 | 172,000 | 1,463 | 1,720 |
| 2007-01-19 | 167,000 | 176,000 | 165,000 | 172,000 | 2,509 | 1,720 |
| 2007-01-18 | 158,000 | 164,000 | 156,000 | 164,000 | 761 | 1,640 |
| 2007-01-17 | 153,000 | 160,000 | 153,000 | 158,000 | 469 | 1,580 |
| 2007-01-16 | 148,000 | 156,000 | 148,000 | 156,000 | 570 | 1,560 |
| 2007-01-15 | 155,000 | 159,000 | 155,000 | 156,000 | 337 | 1,560 |
| 2007-01-12 | 150,000 | 157,000 | 148,000 | 157,000 | 577 | 1,570 |
| 2007-01-11 | 149,000 | 154,000 | 149,000 | 151,000 | 165 | 1,510 |
| 2007-01-10 | 153,000 | 154,000 | 149,000 | 150,000 | 418 | 1,500 |
| 2007-01-09 | 156,000 | 156,000 | 153,000 | 154,000 | 343 | 1,540 |
| 2007-01-05 | 158,000 | 159,000 | 158,000 | 159,000 | 188 | 1,590 |
| 2007-01-04 | 162,000 | 164,000 | 160,000 | 161,000 | 144 | 1,610 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株
