2388 (株)ウェッジホールディングス 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 | 20,100 | 20,120 | 20,100 | 20,110 | 17 | 201.10 |
| 2007-12-27 | 20,300 | 21,990 | 20,300 | 20,320 | 17 | 203.20 |
| 2007-12-26 | 20,310 | 20,500 | 20,300 | 20,300 | 17 | 203 |
| 2007-12-25 | 21,000 | 21,700 | 20,300 | 20,300 | 25 | 203 |
| 2007-12-21 | 20,600 | 21,250 | 20,040 | 20,950 | 24 | 209.50 |
| 2007-12-20 | 20,510 | 22,000 | 20,050 | 21,800 | 69 | 218 |
| 2007-12-19 | 20,200 | 21,290 | 20,100 | 21,290 | 38 | 212.90 |
| 2007-12-18 | 20,700 | 20,700 | 20,100 | 20,500 | 49 | 205 |
| 2007-12-17 | 22,000 | 22,000 | 20,700 | 20,700 | 34 | 207 |
| 2007-12-14 | 22,000 | 22,000 | 21,800 | 22,000 | 19 | 220 |
| 2007-12-13 | 23,100 | 23,100 | 21,280 | 21,280 | 30 | 212.80 |
| 2007-12-12 | 21,140 | 23,000 | 20,600 | 23,000 | 35 | 230 |
| 2007-12-11 | 21,010 | 22,500 | 21,010 | 21,800 | 28 | 218 |
| 2007-12-10 | 22,000 | 22,500 | 21,010 | 21,010 | 21 | 210.10 |
| 2007-12-07 | 21,500 | 23,500 | 21,500 | 22,500 | 34 | 225 |
| 2007-12-06 | 23,900 | 23,900 | 21,200 | 21,500 | 32 | 215 |
| 2007-12-05 | 23,000 | 23,400 | 23,000 | 23,300 | 23 | 233 |
| 2007-12-04 | 22,800 | 23,000 | 22,500 | 23,000 | 44 | 230 |
| 2007-12-03 | 20,700 | 22,500 | 20,000 | 22,490 | 43 | 224.90 |
| 2007-11-30 | 21,000 | 21,300 | 20,000 | 21,250 | 19 | 212.50 |
| 2007-11-29 | 21,300 | 21,300 | 20,000 | 21,200 | 38 | 212 |
| 2007-11-28 | 20,000 | 20,000 | 19,800 | 20,000 | 22 | 200 |
| 2007-11-27 | 18,800 | 19,900 | 18,800 | 19,800 | 13 | 198 |
| 2007-11-26 | 17,200 | 19,900 | 17,200 | 19,900 | 162 | 199 |
| 2007-11-22 | 21,800 | 22,000 | 19,900 | 20,200 | 17 | 202 |
| 2007-11-21 | 21,220 | 21,500 | 19,820 | 21,500 | 22 | 215 |
| 2007-11-20 | 20,360 | 20,360 | 19,500 | 19,500 | 8 | 195 |
| 2007-11-19 | 22,200 | 22,300 | 20,650 | 20,650 | 30 | 206.50 |
| 2007-11-16 | 21,400 | 21,400 | 20,620 | 20,620 | 8 | 206.20 |
| 2007-11-15 | 23,800 | 23,800 | 20,530 | 21,000 | 103 | 210 |
| 2007-11-14 | 20,500 | 23,500 | 20,490 | 23,500 | 133 | 235 |
| 2007-11-13 | 19,100 | 20,500 | 18,900 | 20,500 | 29 | 205 |
| 2007-11-12 | 19,000 | 19,300 | 18,500 | 18,500 | 20 | 185 |
| 2007-11-09 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 206 |
| 2007-11-08 | 20,900 | 20,900 | 20,000 | 20,200 | 13 | 202 |
| 2007-11-07 | 22,300 | 22,300 | 21,500 | 21,500 | 24 | 215 |
| 2007-11-06 | 22,500 | 22,500 | 22,000 | 22,000 | 18 | 220 |
| 2007-11-05 | 24,500 | 25,000 | 24,000 | 24,000 | 9 | 240 |
| 2007-11-02 | 23,500 | 25,000 | 23,100 | 24,800 | 49 | 248 |
| 2007-11-01 | 23,500 | 23,900 | 23,500 | 23,500 | 20 | 235 |
| 2007-10-31 | 24,250 | 24,590 | 23,540 | 23,540 | 8 | 235.40 |
| 2007-10-30 | 23,400 | 24,150 | 23,380 | 24,150 | 34 | 241.50 |
| 2007-10-29 | 23,360 | 24,150 | 23,360 | 23,430 | 24 | 234.30 |
| 2007-10-26 | 24,780 | 24,780 | 24,000 | 24,150 | 6 | 241.50 |
| 2007-10-25 | 25,050 | 25,600 | 23,900 | 23,900 | 21 | 239 |
| 2007-10-24 | 26,400 | 26,400 | 23,700 | 23,700 | 18 | 237 |
| 2007-10-23 | 24,300 | 25,700 | 24,000 | 25,700 | 21 | 257 |
| 2007-10-22 | 24,300 | 25,300 | 23,500 | 25,300 | 11 | 253 |
| 2007-10-19 | 27,300 | 27,300 | 25,500 | 26,400 | 22 | 264 |
| 2007-10-18 | 25,700 | 27,000 | 25,400 | 27,000 | 16 | 270 |
| 2007-10-17 | 26,000 | 26,000 | 24,400 | 25,000 | 54 | 250 |
| 2007-10-16 | 27,800 | 27,800 | 26,600 | 27,400 | 15 | 274 |
| 2007-10-15 | 28,200 | 28,200 | 26,300 | 27,500 | 64 | 275 |
| 2007-10-12 | 24,410 | 25,500 | 24,410 | 25,400 | 33 | 254 |
| 2007-10-11 | 23,510 | 24,000 | 23,500 | 23,510 | 10 | 235.10 |
| 2007-10-10 | 26,400 | 26,400 | 23,880 | 24,900 | 82 | 249 |
| 2007-10-09 | 21,000 | 23,400 | 21,000 | 23,400 | 93 | 234 |
| 2007-10-05 | 19,970 | 20,900 | 19,970 | 20,400 | 35 | 204 |
| 2007-10-04 | 20,000 | 20,000 | 19,500 | 20,000 | 9 | 200 |
| 2007-10-03 | 19,300 | 20,000 | 19,300 | 19,990 | 15 | 199.90 |
| 2007-10-02 | 21,200 | 21,200 | 19,100 | 19,100 | 29 | 191 |
| 2007-10-01 | 19,150 | 20,000 | 19,000 | 20,000 | 98 | 200 |
| 2007-09-28 | 20,900 | 20,910 | 19,150 | 19,150 | 17 | 191.50 |
| 2007-09-27 | 19,200 | 19,200 | 19,200 | 19,200 | 1 | 192 |
| 2007-09-26 | 20,100 | 20,100 | 20,100 | 20,100 | 4 | 201 |
| 2007-09-25 | 21,000 | 21,100 | 19,600 | 19,600 | 29 | 196 |
| 2007-09-21 | 20,420 | 21,000 | 20,420 | 21,000 | 12 | 210 |
| 2007-09-20 | 20,800 | 20,800 | 20,430 | 20,430 | 12 | 204.30 |
| 2007-09-19 | 20,620 | 20,620 | 20,420 | 20,500 | 14 | 205 |
| 2007-09-18 | 22,450 | 22,450 | 20,120 | 20,600 | 63 | 206 |
| 2007-09-14 | 23,000 | 23,100 | 22,400 | 23,100 | 66 | 231 |
| 2007-09-13 | 22,020 | 23,600 | 22,000 | 23,210 | 64 | 232.10 |
| 2007-09-12 | 22,700 | 23,800 | 22,700 | 23,800 | 11 | 238 |
| 2007-09-11 | 23,100 | 23,200 | 22,700 | 22,700 | 27 | 227 |
| 2007-09-10 | 23,000 | 23,500 | 23,000 | 23,100 | 29 | 231 |
| 2007-09-07 | 23,500 | 23,500 | 23,500 | 23,500 | 8 | 235 |
| 2007-09-06 | 23,510 | 23,510 | 23,500 | 23,500 | 39 | 235 |
| 2007-09-05 | 24,000 | 24,970 | 23,550 | 23,800 | 39 | 238 |
| 2007-09-04 | 25,000 | 25,200 | 24,500 | 24,500 | 22 | 245 |
| 2007-09-03 | 23,950 | 25,000 | 23,850 | 23,850 | 31 | 238.50 |
| 2007-08-31 | 22,450 | 23,800 | 22,300 | 23,800 | 35 | 238 |
| 2007-08-30 | 22,750 | 23,050 | 22,300 | 22,300 | 11 | 223 |
| 2007-08-29 | 23,000 | 23,000 | 22,200 | 22,200 | 21 | 222 |
| 2007-08-28 | 23,500 | 23,600 | 23,010 | 23,600 | 20 | 236 |
| 2007-08-27 | 23,000 | 23,800 | 23,000 | 23,680 | 32 | 236.80 |
| 2007-08-24 | 23,000 | 23,000 | 22,130 | 22,130 | 12 | 221.30 |
| 2007-08-23 | 23,900 | 23,900 | 22,700 | 23,500 | 13 | 235 |
| 2007-08-22 | 23,990 | 23,990 | 23,990 | 23,990 | 5 | 239.90 |
| 2007-08-21 | 23,150 | 23,790 | 22,890 | 22,900 | 16 | 229 |
| 2007-08-20 | 23,000 | 23,940 | 21,800 | 23,150 | 29 | 231.50 |
| 2007-08-17 | 23,600 | 24,000 | 21,800 | 21,800 | 181 | 218 |
| 2007-08-16 | 24,400 | 24,680 | 23,820 | 23,900 | 63 | 239 |
| 2007-08-15 | 25,000 | 25,010 | 25,000 | 25,000 | 16 | 250 |
| 2007-08-14 | 25,300 | 26,900 | 25,300 | 25,610 | 26 | 256.10 |
| 2007-08-13 | 25,000 | 25,300 | 24,400 | 24,700 | 13 | 247 |
| 2007-08-10 | 25,040 | 27,000 | 23,800 | 27,000 | 54 | 270 |
| 2007-08-09 | 26,100 | 26,110 | 25,210 | 26,110 | 58 | 261.10 |
| 2007-08-08 | 25,500 | 25,800 | 25,200 | 25,500 | 18 | 255 |
| 2007-08-07 | 25,200 | 27,100 | 25,000 | 27,100 | 34 | 271 |
| 2007-08-06 | 25,700 | 25,700 | 25,000 | 25,500 | 59 | 255 |
| 2007-08-03 | 27,100 | 27,400 | 26,000 | 26,600 | 32 | 266 |
| 2007-08-02 | 26,300 | 28,480 | 26,000 | 26,600 | 82 | 266 |
| 2007-08-01 | 28,490 | 28,790 | 25,910 | 26,300 | 39 | 263 |
| 2007-07-31 | 25,500 | 28,400 | 25,500 | 28,400 | 50 | 284 |
| 2007-07-30 | 26,000 | 26,100 | 25,300 | 25,400 | 34 | 254 |
| 2007-07-27 | 26,500 | 26,500 | 26,060 | 26,060 | 10 | 260.60 |
| 2007-07-26 | 28,000 | 28,000 | 26,600 | 26,600 | 23 | 266 |
| 2007-07-25 | 26,520 | 26,980 | 26,520 | 26,980 | 15 | 269.80 |
| 2007-07-24 | 26,500 | 28,000 | 26,500 | 28,000 | 29 | 280 |
| 2007-07-23 | 27,500 | 28,490 | 27,000 | 27,000 | 51 | 270 |
| 2007-07-20 | 28,100 | 29,300 | 28,100 | 29,300 | 7 | 293 |
| 2007-07-19 | 28,990 | 29,000 | 27,800 | 29,000 | 56 | 290 |
| 2007-07-18 | 29,050 | 29,500 | 28,100 | 29,400 | 25 | 294 |
| 2007-07-17 | 29,200 | 30,500 | 29,000 | 29,490 | 18 | 294.90 |
| 2007-07-13 | 29,200 | 29,390 | 29,200 | 29,390 | 12 | 293.90 |
| 2007-07-12 | 30,000 | 30,000 | 29,000 | 29,000 | 40 | 290 |
| 2007-07-11 | 30,900 | 30,900 | 29,610 | 29,990 | 17 | 299.90 |
| 2007-07-10 | 31,650 | 31,650 | 30,800 | 30,900 | 16 | 309 |
| 2007-07-09 | 30,550 | 31,900 | 30,000 | 31,700 | 88 | 317 |
| 2007-07-06 | 30,300 | 30,300 | 29,270 | 29,570 | 9 | 295.70 |
| 2007-07-05 | 29,200 | 30,400 | 29,200 | 30,350 | 7 | 303.50 |
| 2007-07-04 | 29,160 | 30,350 | 29,160 | 30,350 | 20 | 303.50 |
| 2007-07-03 | 29,900 | 30,300 | 29,700 | 29,700 | 55 | 297 |
| 2007-07-02 | 30,000 | 30,200 | 29,000 | 29,000 | 13 | 290 |
| 2007-06-29 | 28,910 | 29,600 | 28,910 | 29,600 | 8 | 296 |
| 2007-06-28 | 29,100 | 29,100 | 29,000 | 29,000 | 34 | 290 |
| 2007-06-27 | 30,000 | 30,000 | 29,270 | 29,300 | 43 | 293 |
| 2007-06-26 | 30,150 | 30,400 | 30,050 | 30,050 | 47 | 300.50 |
| 2007-06-25 | 30,650 | 30,650 | 30,000 | 30,050 | 12 | 300.50 |
| 2007-06-22 | 30,850 | 30,850 | 30,000 | 30,550 | 29 | 305.50 |
| 2007-06-21 | 30,250 | 31,000 | 30,250 | 30,450 | 19 | 304.50 |
| 2007-06-20 | 31,500 | 31,500 | 30,000 | 30,650 | 64 | 306.50 |
| 2007-06-19 | 30,600 | 31,500 | 30,600 | 31,500 | 18 | 315 |
| 2007-06-18 | 31,000 | 32,400 | 30,300 | 31,000 | 54 | 310 |
| 2007-06-15 | 31,100 | 31,100 | 30,100 | 30,800 | 45 | 308 |
| 2007-06-14 | 31,500 | 31,500 | 29,500 | 30,700 | 177 | 307 |
| 2007-06-13 | 29,840 | 32,550 | 29,840 | 31,300 | 475 | 313 |
| 2007-06-12 | 30,100 | 30,100 | 29,010 | 29,540 | 39 | 295.40 |
| 2007-06-11 | 30,300 | 31,200 | 29,100 | 30,100 | 165 | 301 |
| 2007-06-08 | 29,200 | 32,500 | 29,200 | 31,200 | 248 | 312 |
| 2007-06-07 | 30,700 | 30,700 | 29,110 | 29,500 | 26 | 295 |
| 2007-06-06 | 29,300 | 30,300 | 29,300 | 30,300 | 27 | 303 |
| 2007-06-05 | 28,400 | 29,900 | 28,400 | 29,900 | 14 | 299 |
| 2007-06-04 | 30,000 | 30,000 | 29,900 | 30,000 | 17 | 300 |
| 2007-06-01 | 29,500 | 29,800 | 29,500 | 29,800 | 5 | 298 |
| 2007-05-31 | 28,910 | 30,200 | 28,910 | 30,200 | 27 | 302 |
| 2007-05-30 | 29,750 | 29,750 | 28,200 | 29,080 | 18 | 290.80 |
| 2007-05-29 | 28,020 | 30,000 | 28,010 | 30,000 | 11 | 300 |
| 2007-05-28 | 29,000 | 29,000 | 28,100 | 28,750 | 10 | 287.50 |
| 2007-05-25 | 28,400 | 28,400 | 28,000 | 28,010 | 8 | 280.10 |
| 2007-05-24 | 30,000 | 30,000 | 29,000 | 29,000 | 21 | 290 |
| 2007-05-23 | 30,000 | 30,000 | 29,000 | 29,500 | 15 | 295 |
| 2007-05-22 | 29,010 | 29,100 | 28,800 | 29,100 | 21 | 291 |
| 2007-05-21 | 30,900 | 30,900 | 28,500 | 29,890 | 56 | 298.90 |
| 2007-05-18 | 30,000 | 31,000 | 29,980 | 30,900 | 25 | 309 |
| 2007-05-17 | 31,000 | 31,000 | 29,600 | 29,980 | 35 | 299.80 |
| 2007-05-16 | 31,850 | 31,850 | 29,700 | 31,800 | 65 | 318 |
| 2007-05-15 | 32,550 | 32,550 | 30,200 | 31,850 | 109 | 318.50 |
| 2007-05-14 | 31,500 | 33,000 | 31,050 | 31,750 | 32 | 317.50 |
| 2007-05-11 | 30,800 | 32,150 | 30,450 | 31,350 | 35 | 313.50 |
| 2007-05-10 | 30,000 | 31,700 | 30,000 | 31,000 | 50 | 310 |
| 2007-05-09 | 29,500 | 30,400 | 29,500 | 30,150 | 22 | 301.50 |
| 2007-05-08 | 29,300 | 30,000 | 29,300 | 29,950 | 40 | 299.50 |
| 2007-05-07 | 29,500 | 29,800 | 29,000 | 29,600 | 50 | 296 |
| 2007-05-02 | 28,700 | 29,280 | 28,350 | 29,000 | 20 | 290 |
| 2007-05-01 | 28,620 | 28,700 | 27,820 | 28,700 | 28 | 287 |
| 2007-04-27 | 26,600 | 28,020 | 26,600 | 28,020 | 57 | 280.20 |
| 2007-04-26 | 29,900 | 30,000 | 27,050 | 28,100 | 93 | 281 |
| 2007-04-25 | 27,000 | 29,600 | 27,000 | 29,600 | 104 | 296 |
| 2007-04-24 | 26,600 | 27,000 | 26,100 | 26,600 | 78 | 266 |
| 2007-04-23 | 27,200 | 27,500 | 25,400 | 25,400 | 144 | 254 |
| 2007-04-20 | 28,150 | 29,000 | 27,700 | 28,400 | 91 | 284 |
| 2007-04-19 | 30,000 | 30,000 | 28,000 | 29,950 | 73 | 299.50 |
| 2007-04-18 | 31,500 | 32,100 | 30,000 | 30,050 | 38 | 300.50 |
| 2007-04-17 | 32,400 | 32,500 | 31,000 | 31,100 | 28 | 311 |
| 2007-04-16 | 32,600 | 32,600 | 31,550 | 32,400 | 22 | 324 |
| 2007-04-13 | 33,100 | 33,300 | 32,250 | 32,250 | 15 | 322.50 |
| 2007-04-12 | 31,900 | 33,200 | 31,500 | 32,800 | 18 | 328 |
| 2007-04-11 | 31,700 | 31,700 | 31,500 | 31,500 | 11 | 315 |
| 2007-04-10 | 31,450 | 32,000 | 31,450 | 31,700 | 16 | 317 |
| 2007-04-09 | 31,150 | 32,000 | 31,150 | 31,450 | 13 | 314.50 |
| 2007-04-06 | 32,500 | 32,500 | 31,500 | 31,850 | 11 | 318.50 |
| 2007-04-05 | 32,500 | 32,500 | 31,650 | 32,450 | 11 | 324.50 |
| 2007-04-04 | 33,000 | 33,000 | 32,400 | 32,400 | 31 | 324 |
| 2007-04-03 | 32,100 | 33,350 | 32,000 | 32,100 | 18 | 321 |
| 2007-04-02 | 33,400 | 33,400 | 32,500 | 32,500 | 16 | 325 |
| 2007-03-30 | 33,800 | 34,500 | 32,500 | 32,500 | 13 | 325 |
| 2007-03-29 | 34,000 | 34,000 | 32,600 | 33,000 | 20 | 330 |
| 2007-03-28 | 32,200 | 34,000 | 32,000 | 34,000 | 17 | 340 |
| 2007-03-27 | 34,000 | 34,000 | 33,000 | 33,000 | 69 | 330 |
| 2007-03-26 | 32,800 | 34,400 | 32,800 | 33,800 | 25 | 338 |
| 2007-03-23 | 34,300 | 34,300 | 33,600 | 33,600 | 14 | 336 |
| 2007-03-22 | 34,200 | 35,000 | 34,200 | 34,900 | 20 | 349 |
| 2007-03-20 | 34,700 | 35,000 | 34,000 | 34,600 | 32 | 346 |
| 2007-03-19 | 34,200 | 35,100 | 34,200 | 35,100 | 23 | 351 |
| 2007-03-16 | 35,050 | 35,200 | 35,000 | 35,100 | 19 | 351 |
| 2007-03-15 | 34,500 | 35,550 | 34,100 | 35,550 | 20 | 355.50 |
| 2007-03-14 | 35,500 | 36,000 | 34,500 | 34,500 | 62 | 345 |
| 2007-03-13 | 36,100 | 36,800 | 35,600 | 36,250 | 42 | 362.50 |
| 2007-03-12 | 35,550 | 36,500 | 35,300 | 36,500 | 56 | 365 |
| 2007-03-09 | 35,300 | 38,500 | 35,250 | 36,750 | 109 | 367.50 |
| 2007-03-08 | 35,200 | 35,500 | 33,200 | 34,900 | 108 | 349 |
| 2007-03-07 | 36,000 | 37,000 | 36,000 | 36,000 | 20 | 360 |
| 2007-03-06 | 35,400 | 35,900 | 34,200 | 35,900 | 46 | 359 |
| 2007-03-05 | 37,950 | 37,950 | 35,000 | 35,100 | 61 | 351 |
| 2007-03-02 | 36,600 | 38,000 | 36,600 | 37,950 | 21 | 379.50 |
| 2007-03-01 | 37,600 | 38,400 | 36,100 | 38,200 | 63 | 382 |
| 2007-02-28 | 38,950 | 39,200 | 36,000 | 39,200 | 107 | 392 |
| 2007-02-27 | 40,000 | 40,000 | 39,500 | 40,000 | 25 | 400 |
| 2007-02-26 | 40,000 | 40,500 | 39,800 | 40,000 | 32 | 400 |
| 2007-02-23 | 39,650 | 39,800 | 39,150 | 39,650 | 23 | 396.50 |
| 2007-02-22 | 40,000 | 40,000 | 39,250 | 39,250 | 32 | 392.50 |
| 2007-02-21 | 40,100 | 40,700 | 39,800 | 40,400 | 28 | 404 |
| 2007-02-20 | 40,000 | 40,400 | 39,050 | 39,700 | 36 | 397 |
| 2007-02-19 | 41,700 | 41,900 | 40,300 | 40,900 | 32 | 409 |
| 2007-02-16 | 41,000 | 41,500 | 39,900 | 41,500 | 27 | 415 |
| 2007-02-15 | 42,100 | 42,100 | 39,600 | 41,700 | 81 | 417 |
| 2007-02-14 | 45,800 | 48,400 | 41,500 | 42,350 | 487 | 423.50 |
| 2007-02-13 | 43,000 | 45,400 | 43,000 | 45,400 | 126 | 454 |
| 2007-02-09 | 41,900 | 41,900 | 41,000 | 41,000 | 14 | 410 |
| 2007-02-08 | 41,950 | 42,850 | 40,500 | 42,550 | 62 | 425.50 |
| 2007-02-07 | 40,600 | 42,400 | 40,500 | 41,500 | 28 | 415 |
| 2007-02-06 | 40,700 | 43,300 | 40,200 | 41,000 | 148 | 410 |
| 2007-02-05 | 41,000 | 41,000 | 38,300 | 40,000 | 74 | 400 |
| 2007-02-02 | 42,250 | 42,250 | 41,000 | 41,000 | 45 | 410 |
| 2007-02-01 | 41,150 | 41,300 | 41,050 | 41,050 | 39 | 410.50 |
| 2007-01-31 | 41,200 | 41,800 | 41,050 | 41,500 | 23 | 415 |
| 2007-01-30 | 44,200 | 44,200 | 41,550 | 41,550 | 65 | 415.50 |
| 2007-01-29 | 42,900 | 44,000 | 42,550 | 43,900 | 46 | 439 |
| 2007-01-26 | 44,500 | 45,000 | 44,500 | 44,500 | 74 | 445 |
| 2007-01-25 | 45,000 | 45,750 | 44,550 | 44,550 | 77 | 445.50 |
| 2007-01-24 | 47,300 | 47,600 | 45,000 | 46,000 | 143 | 460 |
| 2007-01-23 | 46,100 | 47,400 | 45,000 | 46,500 | 302 | 465 |
| 2007-01-22 | 48,500 | 48,500 | 48,500 | 48,500 | 213 | 485 |
| 2007-01-19 | 40,800 | 44,500 | 40,800 | 44,500 | 433 | 445 |
| 2007-01-18 | 41,000 | 41,200 | 39,300 | 40,500 | 240 | 405 |
| 2007-01-17 | 40,400 | 41,500 | 40,050 | 40,900 | 519 | 409 |
| 2007-01-16 | 41,200 | 43,200 | 41,100 | 43,200 | 668 | 432 |
| 2007-01-15 | 35,400 | 39,200 | 35,400 | 39,200 | 225 | 392 |
| 2007-01-12 | 36,700 | 36,700 | 35,200 | 35,200 | 20 | 352 |
| 2007-01-11 | 35,000 | 36,700 | 35,000 | 36,700 | 62 | 367 |
| 2007-01-10 | 35,500 | 35,500 | 35,100 | 35,100 | 26 | 351 |
| 2007-01-09 | 35,050 | 36,000 | 34,300 | 34,500 | 34 | 345 |
| 2007-01-05 | 34,600 | 35,300 | 34,600 | 35,050 | 50 | 350.50 |
| 2007-01-04 | 34,200 | 35,200 | 34,200 | 35,000 | 31 | 350 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-06-25]1株→2株