2410 (株)キャリアデザインセンター 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 | 65,000 | 65,000 | 64,100 | 64,500 | 59 | 645 |
| 2007-12-27 | 66,400 | 67,000 | 65,000 | 65,300 | 235 | 653 |
| 2007-12-26 | 62,000 | 65,900 | 62,000 | 65,900 | 214 | 659 |
| 2007-12-25 | 65,300 | 65,300 | 63,100 | 63,500 | 299 | 635 |
| 2007-12-21 | 59,900 | 62,900 | 58,600 | 62,900 | 427 | 629 |
| 2007-12-20 | 59,900 | 59,900 | 57,200 | 58,900 | 445 | 589 |
| 2007-12-19 | 60,000 | 61,300 | 58,700 | 59,900 | 237 | 599 |
| 2007-12-18 | 58,000 | 62,000 | 57,000 | 59,000 | 476 | 590 |
| 2007-12-17 | 62,000 | 62,000 | 58,000 | 58,200 | 344 | 582 |
| 2007-12-14 | 67,000 | 67,400 | 63,000 | 63,000 | 376 | 630 |
| 2007-12-13 | 69,100 | 69,800 | 65,800 | 67,000 | 657 | 670 |
| 2007-12-12 | 65,700 | 69,500 | 65,000 | 68,600 | 641 | 686 |
| 2007-12-11 | 67,800 | 68,500 | 64,000 | 65,700 | 993 | 657 |
| 2007-12-10 | 68,000 | 69,500 | 66,500 | 67,800 | 643 | 678 |
| 2007-12-07 | 69,500 | 71,200 | 66,000 | 68,500 | 1,219 | 685 |
| 2007-12-06 | 72,000 | 74,300 | 69,500 | 69,500 | 1,112 | 695 |
| 2007-12-05 | 68,200 | 72,000 | 66,600 | 70,000 | 1,738 | 700 |
| 2007-12-04 | 66,900 | 69,900 | 65,500 | 68,700 | 2,802 | 687 |
| 2007-12-03 | 62,400 | 64,900 | 62,000 | 64,900 | 919 | 649 |
| 2007-11-30 | 58,200 | 61,000 | 58,200 | 59,900 | 583 | 599 |
| 2007-11-29 | 60,600 | 61,500 | 57,500 | 58,200 | 1,371 | 582 |
| 2007-11-28 | 52,400 | 57,100 | 52,400 | 57,100 | 992 | 571 |
| 2007-11-27 | 50,700 | 52,600 | 50,700 | 52,100 | 369 | 521 |
| 2007-11-26 | 52,900 | 53,300 | 50,400 | 52,600 | 438 | 526 |
| 2007-11-22 | 49,800 | 52,900 | 48,150 | 52,400 | 894 | 524 |
| 2007-11-21 | 54,400 | 54,400 | 50,300 | 50,800 | 573 | 508 |
| 2007-11-20 | 51,000 | 53,600 | 49,000 | 53,400 | 1,477 | 534 |
| 2007-11-19 | 54,400 | 56,500 | 53,400 | 54,000 | 919 | 540 |
| 2007-11-16 | 52,000 | 56,800 | 52,000 | 55,400 | 1,577 | 554 |
| 2007-11-15 | 59,500 | 59,500 | 54,400 | 54,400 | 1,432 | 544 |
| 2007-11-14 | 63,000 | 63,400 | 57,000 | 59,300 | 1,756 | 593 |
| 2007-11-13 | 64,000 | 66,500 | 60,900 | 62,000 | 1,384 | 620 |
| 2007-11-12 | 65,100 | 66,300 | 60,800 | 65,900 | 762 | 659 |
| 2007-11-09 | 70,000 | 72,300 | 63,100 | 63,100 | 1,363 | 631 |
| 2007-11-08 | 67,900 | 71,000 | 64,200 | 70,100 | 1,619 | 701 |
| 2007-11-07 | 77,300 | 79,000 | 71,100 | 72,400 | 1,372 | 724 |
| 2007-11-06 | 78,300 | 82,000 | 77,000 | 79,300 | 868 | 793 |
| 2007-11-05 | 82,900 | 84,000 | 76,500 | 78,300 | 922 | 783 |
| 2007-11-02 | 75,700 | 82,900 | 75,300 | 80,000 | 1,638 | 800 |
| 2007-11-01 | 86,000 | 88,600 | 76,100 | 79,700 | 1,849 | 797 |
| 2007-10-31 | 86,600 | 90,000 | 83,500 | 85,000 | 1,610 | 850 |
| 2007-10-30 | 93,000 | 94,700 | 86,100 | 88,000 | 3,726 | 880 |
| 2007-10-29 | 84,000 | 89,000 | 80,100 | 89,000 | 4,560 | 890 |
| 2007-10-26 | 73,100 | 79,000 | 71,200 | 79,000 | 1,342 | 790 |
| 2007-10-25 | 73,300 | 79,800 | 71,500 | 72,100 | 4,231 | 721 |
| 2007-10-24 | 69,000 | 71,300 | 67,300 | 71,300 | 2,082 | 713 |
| 2007-10-23 | 67,000 | 68,000 | 63,600 | 66,300 | 1,629 | 663 |
| 2007-10-22 | 60,500 | 63,000 | 60,000 | 63,000 | 885 | 630 |
| 2007-10-19 | 64,700 | 64,700 | 62,300 | 63,000 | 695 | 630 |
| 2007-10-18 | 59,600 | 64,100 | 59,600 | 63,700 | 1,029 | 637 |
| 2007-10-17 | 60,200 | 63,100 | 59,000 | 60,000 | 1,270 | 600 |
| 2007-10-16 | 66,500 | 66,500 | 63,500 | 63,700 | 919 | 637 |
| 2007-10-15 | 67,000 | 67,200 | 65,300 | 66,000 | 790 | 660 |
| 2007-10-12 | 67,100 | 68,000 | 65,000 | 65,000 | 947 | 650 |
| 2007-10-11 | 66,500 | 69,400 | 64,000 | 68,600 | 2,323 | 686 |
| 2007-10-10 | 73,300 | 73,300 | 66,300 | 69,000 | 3,648 | 690 |
| 2007-10-09 | 68,800 | 68,800 | 68,800 | 68,800 | 793 | 688 |
| 2007-10-05 | 59,700 | 63,800 | 59,700 | 63,800 | 1,614 | 638 |
| 2007-10-04 | 59,700 | 62,300 | 58,000 | 58,800 | 2,125 | 588 |
| 2007-10-03 | 55,200 | 58,700 | 54,800 | 58,700 | 1,512 | 587 |
| 2007-10-02 | 50,500 | 53,700 | 49,200 | 53,700 | 1,480 | 537 |
| 2007-10-01 | 49,900 | 50,500 | 48,750 | 49,700 | 429 | 497 |
| 2007-09-28 | 51,500 | 51,500 | 48,000 | 49,900 | 1,289 | 499 |
| 2007-09-27 | 48,600 | 51,600 | 48,600 | 51,000 | 1,793 | 510 |
| 2007-09-26 | 44,700 | 47,750 | 44,000 | 47,700 | 803 | 477 |
| 2007-09-25 | 45,700 | 46,100 | 44,000 | 45,500 | 1,301 | 455 |
| 2007-09-21 | 49,350 | 50,400 | 47,200 | 49,400 | 1,809 | 494 |
| 2007-09-20 | 51,200 | 54,700 | 48,500 | 49,400 | 4,569 | 494 |
| 2007-09-19 | 53,200 | 53,200 | 53,200 | 53,200 | 403 | 532 |
| 2007-09-18 | 49,100 | 49,150 | 49,100 | 49,150 | 1,980 | 491.50 |
| 2007-09-14 | 45,150 | 45,150 | 44,400 | 45,150 | 5,111 | 451.50 |
| 2007-09-13 | 43,100 | 43,100 | 41,100 | 41,150 | 1,820 | 411.50 |
| 2007-09-12 | 48,700 | 48,850 | 44,250 | 44,700 | 1,051 | 447 |
| 2007-09-11 | 49,500 | 49,900 | 47,000 | 47,500 | 935 | 475 |
| 2007-09-10 | 50,300 | 51,900 | 50,000 | 50,900 | 620 | 509 |
| 2007-09-07 | 52,500 | 54,300 | 51,800 | 51,900 | 1,365 | 519 |
| 2007-09-06 | 53,600 | 53,800 | 51,000 | 52,000 | 968 | 520 |
| 2007-09-05 | 58,500 | 58,500 | 55,000 | 55,100 | 1,281 | 551 |
| 2007-09-04 | 63,000 | 63,000 | 58,800 | 60,000 | 714 | 600 |
| 2007-09-03 | 64,000 | 64,400 | 62,800 | 63,000 | 499 | 630 |
| 2007-08-31 | 65,000 | 65,800 | 63,500 | 63,600 | 278 | 636 |
| 2007-08-30 | 66,600 | 66,600 | 65,000 | 65,100 | 364 | 651 |
| 2007-08-29 | 66,800 | 67,000 | 65,000 | 66,800 | 278 | 668 |
| 2007-08-28 | 65,500 | 70,000 | 65,000 | 69,300 | 564 | 693 |
| 2007-08-27 | 65,400 | 67,000 | 63,900 | 67,000 | 556 | 670 |
| 2007-08-24 | 67,000 | 67,000 | 63,400 | 63,400 | 1,368 | 634 |
| 2007-08-23 | 65,100 | 68,400 | 65,100 | 68,400 | 607 | 684 |
| 2007-08-22 | 64,000 | 66,600 | 62,500 | 63,400 | 333 | 634 |
| 2007-08-21 | 66,900 | 67,400 | 64,600 | 65,900 | 410 | 659 |
| 2007-08-20 | 72,700 | 72,700 | 68,100 | 68,400 | 246 | 684 |
| 2007-08-17 | 74,900 | 74,900 | 69,000 | 69,000 | 266 | 690 |
| 2007-08-16 | 74,800 | 75,600 | 70,500 | 75,000 | 355 | 750 |
| 2007-08-15 | 77,100 | 79,500 | 76,400 | 77,800 | 278 | 778 |
| 2007-08-14 | 79,100 | 81,000 | 75,900 | 80,100 | 285 | 801 |
| 2007-08-13 | 78,000 | 78,100 | 77,000 | 77,100 | 474 | 771 |
| 2007-08-10 | 79,600 | 79,600 | 74,500 | 76,900 | 705 | 769 |
| 2007-08-09 | 85,800 | 85,800 | 79,600 | 81,900 | 817 | 819 |
| 2007-08-08 | 91,500 | 91,500 | 79,700 | 80,800 | 2,414 | 808 |
| 2007-08-07 | 92,000 | 92,300 | 89,000 | 89,500 | 5,288 | 895 |
| 2007-08-06 | 109,000 | 109,000 | 109,000 | 109,000 | 132 | 1,090 |
| 2007-08-03 | 133,000 | 134,000 | 128,000 | 129,000 | 381 | 1,290 |
| 2007-08-02 | 138,000 | 139,000 | 130,000 | 133,000 | 461 | 1,330 |
| 2007-08-01 | 134,000 | 138,000 | 132,000 | 135,000 | 985 | 1,350 |
| 2007-07-31 | 135,000 | 136,000 | 132,000 | 132,000 | 313 | 1,320 |
| 2007-07-30 | 127,000 | 133,000 | 126,000 | 133,000 | 254 | 1,330 |
| 2007-07-27 | 121,000 | 131,000 | 120,000 | 130,000 | 780 | 1,300 |
| 2007-07-26 | 136,000 | 138,000 | 126,000 | 127,000 | 994 | 1,270 |
| 2007-07-25 | 136,000 | 142,000 | 136,000 | 136,000 | 911 | 1,360 |
| 2007-07-24 | 132,000 | 144,000 | 130,000 | 142,000 | 1,181 | 1,420 |
| 2007-07-23 | 127,000 | 134,000 | 126,000 | 130,000 | 1,232 | 1,300 |
| 2007-07-20 | 137,000 | 139,000 | 123,000 | 127,000 | 3,448 | 1,270 |
| 2007-07-19 | 138,000 | 142,000 | 121,000 | 127,000 | 6,031 | 1,270 |
| 2007-07-18 | 157,000 | 159,000 | 149,000 | 151,000 | 1,238 | 1,510 |
| 2007-07-17 | 168,000 | 168,000 | 162,000 | 164,000 | 228 | 1,640 |
| 2007-07-13 | 172,000 | 172,000 | 161,000 | 168,000 | 763 | 1,680 |
| 2007-07-12 | 179,000 | 180,000 | 169,000 | 173,000 | 551 | 1,730 |
| 2007-07-11 | 180,000 | 185,000 | 178,000 | 185,000 | 225 | 1,850 |
| 2007-07-10 | 188,000 | 189,000 | 182,000 | 182,000 | 244 | 1,820 |
| 2007-07-09 | 189,000 | 190,000 | 186,000 | 186,000 | 139 | 1,860 |
| 2007-07-06 | 192,000 | 192,000 | 185,000 | 187,000 | 324 | 1,870 |
| 2007-07-05 | 195,000 | 195,000 | 190,000 | 191,000 | 167 | 1,910 |
| 2007-07-04 | 200,000 | 200,000 | 194,000 | 195,000 | 166 | 1,950 |
| 2007-07-03 | 205,000 | 205,000 | 199,000 | 200,000 | 58 | 2,000 |
| 2007-07-02 | 204,000 | 204,000 | 201,000 | 202,000 | 41 | 2,020 |
| 2007-06-29 | 205,000 | 205,000 | 201,000 | 202,000 | 45 | 2,020 |
| 2007-06-28 | 205,000 | 205,000 | 201,000 | 203,000 | 48 | 2,030 |
| 2007-06-27 | 203,000 | 203,000 | 198,000 | 201,000 | 43 | 2,010 |
| 2007-06-26 | 210,000 | 210,000 | 201,000 | 202,000 | 148 | 2,020 |
| 2007-06-25 | 212,000 | 214,000 | 207,000 | 207,000 | 151 | 2,070 |
| 2007-06-22 | 217,000 | 217,000 | 212,000 | 215,000 | 188 | 2,150 |
| 2007-06-21 | 211,000 | 214,000 | 209,000 | 213,000 | 257 | 2,130 |
| 2007-06-20 | 220,000 | 220,000 | 212,000 | 214,000 | 405 | 2,140 |
| 2007-06-19 | 201,000 | 224,000 | 201,000 | 221,000 | 1,408 | 2,210 |
| 2007-06-18 | 198,000 | 200,000 | 196,000 | 198,000 | 180 | 1,980 |
| 2007-06-15 | 198,000 | 198,000 | 193,000 | 197,000 | 208 | 1,970 |
| 2007-06-14 | 202,000 | 202,000 | 191,000 | 197,000 | 285 | 1,970 |
| 2007-06-13 | 200,000 | 201,000 | 198,000 | 201,000 | 266 | 2,010 |
| 2007-06-12 | 197,000 | 201,000 | 195,000 | 197,000 | 278 | 1,970 |
| 2007-06-11 | 218,000 | 220,000 | 186,000 | 194,000 | 1,075 | 1,940 |
| 2007-06-08 | 219,000 | 227,000 | 215,000 | 219,000 | 386 | 2,190 |
| 2007-06-07 | 210,000 | 231,000 | 207,000 | 218,000 | 1,428 | 2,180 |
| 2007-06-06 | 190,000 | 210,000 | 183,000 | 210,000 | 724 | 2,100 |
| 2007-06-05 | 191,000 | 191,000 | 185,000 | 186,000 | 258 | 1,860 |
| 2007-06-04 | 201,000 | 202,000 | 190,000 | 191,000 | 232 | 1,910 |
| 2007-06-01 | 203,000 | 205,000 | 195,000 | 198,000 | 443 | 1,980 |
| 2007-05-31 | 208,000 | 211,000 | 201,000 | 203,000 | 142 | 2,030 |
| 2007-05-30 | 213,000 | 216,000 | 201,000 | 204,000 | 526 | 2,040 |
| 2007-05-29 | 221,000 | 221,000 | 214,000 | 214,000 | 80 | 2,140 |
| 2007-05-28 | 215,000 | 223,000 | 215,000 | 220,000 | 48 | 2,200 |
| 2007-05-25 | 217,000 | 217,000 | 209,000 | 211,000 | 66 | 2,110 |
| 2007-05-24 | 222,000 | 222,000 | 217,000 | 218,000 | 28 | 2,180 |
| 2007-05-23 | 221,000 | 226,000 | 214,000 | 218,000 | 85 | 2,180 |
| 2007-05-22 | 220,000 | 221,000 | 210,000 | 219,000 | 85 | 2,190 |
| 2007-05-21 | 220,000 | 223,000 | 215,000 | 216,000 | 53 | 2,160 |
| 2007-05-18 | 229,000 | 229,000 | 209,000 | 211,000 | 134 | 2,110 |
| 2007-05-17 | 230,000 | 230,000 | 223,000 | 226,000 | 41 | 2,260 |
| 2007-05-16 | 245,000 | 245,000 | 222,000 | 222,000 | 88 | 2,220 |
| 2007-05-15 | 247,000 | 248,000 | 243,000 | 245,000 | 41 | 2,450 |
| 2007-05-14 | 243,000 | 258,000 | 243,000 | 247,000 | 118 | 2,470 |
| 2007-05-11 | 243,000 | 247,000 | 242,000 | 247,000 | 46 | 2,470 |
| 2007-05-10 | 250,000 | 250,000 | 245,000 | 246,000 | 75 | 2,460 |
| 2007-05-09 | 250,000 | 250,000 | 247,000 | 249,000 | 46 | 2,490 |
| 2007-05-08 | 251,000 | 251,000 | 250,000 | 250,000 | 58 | 2,500 |
| 2007-05-07 | 249,000 | 254,000 | 249,000 | 252,000 | 28 | 2,520 |
| 2007-05-02 | 249,000 | 249,000 | 244,000 | 249,000 | 78 | 2,490 |
| 2007-05-01 | 250,000 | 250,000 | 243,000 | 245,000 | 49 | 2,450 |
| 2007-04-27 | 249,000 | 252,000 | 242,000 | 246,000 | 80 | 2,460 |
| 2007-04-26 | 248,000 | 252,000 | 247,000 | 249,000 | 104 | 2,490 |
| 2007-04-25 | 248,000 | 251,000 | 241,000 | 243,000 | 100 | 2,430 |
| 2007-04-24 | 250,000 | 252,000 | 247,000 | 250,000 | 146 | 2,500 |
| 2007-04-23 | 258,000 | 271,000 | 248,000 | 255,000 | 401 | 2,550 |
| 2007-04-20 | 247,000 | 256,000 | 247,000 | 256,000 | 421 | 2,560 |
| 2007-04-19 | 247,000 | 248,000 | 241,000 | 241,000 | 146 | 2,410 |
| 2007-04-18 | 250,000 | 251,000 | 242,000 | 243,000 | 219 | 2,430 |
| 2007-04-17 | 252,000 | 255,000 | 248,000 | 250,000 | 331 | 2,500 |
| 2007-04-16 | 250,000 | 250,000 | 247,000 | 248,000 | 350 | 2,480 |
| 2007-04-13 | 254,000 | 262,000 | 243,000 | 249,000 | 675 | 2,490 |
| 2007-04-12 | 285,000 | 285,000 | 256,000 | 266,000 | 134 | 2,660 |
| 2007-04-11 | 287,000 | 287,000 | 285,000 | 287,000 | 32 | 2,870 |
| 2007-04-10 | 290,000 | 291,000 | 285,000 | 291,000 | 41 | 2,910 |
| 2007-04-09 | 296,000 | 296,000 | 290,000 | 291,000 | 41 | 2,910 |
| 2007-04-06 | 296,000 | 300,000 | 295,000 | 295,000 | 42 | 2,950 |
| 2007-04-05 | 298,000 | 302,000 | 286,000 | 302,000 | 62 | 3,020 |
| 2007-04-04 | 305,000 | 305,000 | 297,000 | 305,000 | 73 | 3,050 |
| 2007-04-03 | 299,000 | 300,000 | 290,000 | 300,000 | 22 | 3,000 |
| 2007-04-02 | 301,000 | 303,000 | 296,000 | 299,000 | 34 | 2,990 |
| 2007-03-30 | 301,000 | 305,000 | 300,000 | 302,000 | 33 | 3,020 |
| 2007-03-29 | 301,000 | 304,000 | 296,000 | 303,000 | 19 | 3,030 |
| 2007-03-28 | 300,000 | 302,000 | 300,000 | 302,000 | 14 | 3,020 |
| 2007-03-27 | 299,000 | 303,000 | 295,000 | 303,000 | 34 | 3,030 |
| 2007-03-26 | 305,000 | 306,000 | 301,000 | 303,000 | 58 | 3,030 |
| 2007-03-23 | 302,000 | 306,000 | 302,000 | 305,000 | 81 | 3,050 |
| 2007-03-22 | 305,000 | 308,000 | 300,000 | 305,000 | 162 | 3,050 |
| 2007-03-20 | 308,000 | 314,000 | 301,000 | 310,000 | 25 | 3,100 |
| 2007-03-19 | 307,000 | 307,000 | 300,000 | 302,000 | 28 | 3,020 |
| 2007-03-16 | 319,000 | 319,000 | 307,000 | 312,000 | 13 | 3,120 |
| 2007-03-15 | 316,000 | 322,000 | 316,000 | 317,000 | 39 | 3,170 |
| 2007-03-14 | 310,000 | 310,000 | 308,000 | 310,000 | 12 | 3,100 |
| 2007-03-13 | 317,000 | 318,000 | 315,000 | 315,000 | 31 | 3,150 |
| 2007-03-12 | 323,000 | 323,000 | 310,000 | 311,000 | 55 | 3,110 |
| 2007-03-09 | 325,000 | 326,000 | 316,000 | 317,000 | 36 | 3,170 |
| 2007-03-08 | 317,000 | 320,000 | 312,000 | 320,000 | 20 | 3,200 |
| 2007-03-07 | 316,000 | 327,000 | 316,000 | 317,000 | 33 | 3,170 |
| 2007-03-06 | 320,000 | 321,000 | 315,000 | 315,000 | 31 | 3,150 |
| 2007-03-05 | 345,000 | 345,000 | 325,000 | 325,000 | 35 | 3,250 |
| 2007-03-02 | 345,000 | 350,000 | 331,000 | 340,000 | 22 | 3,400 |
| 2007-03-01 | 344,000 | 350,000 | 340,000 | 345,000 | 46 | 3,450 |
| 2007-02-28 | 325,000 | 354,000 | 325,000 | 354,000 | 58 | 3,540 |
| 2007-02-27 | 380,000 | 380,000 | 361,000 | 365,000 | 86 | 3,650 |
| 2007-02-26 | 386,000 | 386,000 | 377,000 | 382,000 | 85 | 3,820 |
| 2007-02-23 | 375,000 | 392,000 | 370,000 | 386,000 | 315 | 3,860 |
| 2007-02-22 | 370,000 | 372,000 | 368,000 | 368,000 | 163 | 3,680 |
| 2007-02-21 | 348,000 | 375,000 | 345,000 | 370,000 | 159 | 3,700 |
| 2007-02-20 | 348,000 | 353,000 | 348,000 | 348,000 | 103 | 3,480 |
| 2007-02-19 | 345,000 | 348,000 | 340,000 | 346,000 | 81 | 3,460 |
| 2007-02-16 | 329,000 | 338,000 | 329,000 | 335,000 | 15 | 3,350 |
| 2007-02-15 | 323,000 | 324,000 | 323,000 | 324,000 | 7 | 3,240 |
| 2007-02-14 | 320,000 | 330,000 | 320,000 | 330,000 | 4 | 3,300 |
| 2007-02-09 | 329,000 | 329,000 | 327,000 | 327,000 | 7 | 3,270 |
| 2007-02-08 | 338,000 | 338,000 | 333,000 | 333,000 | 20 | 3,330 |
| 2007-02-07 | 326,000 | 339,000 | 326,000 | 339,000 | 27 | 3,390 |
| 2007-02-06 | 333,000 | 334,000 | 329,000 | 330,000 | 35 | 3,300 |
| 2007-02-05 | 310,000 | 315,000 | 310,000 | 313,000 | 7 | 3,130 |
| 2007-02-02 | 311,000 | 315,000 | 311,000 | 315,000 | 8 | 3,150 |
| 2007-02-01 | 308,000 | 308,000 | 307,000 | 308,000 | 5 | 3,080 |
| 2007-01-31 | 310,000 | 310,000 | 308,000 | 308,000 | 5 | 3,080 |
| 2007-01-30 | 310,000 | 310,000 | 310,000 | 310,000 | 6 | 3,100 |
| 2007-01-29 | 311,000 | 311,000 | 307,000 | 307,000 | 2 | 3,070 |
| 2007-01-22 | 331,000 | 331,000 | 330,000 | 330,000 | 2 | 3,300 |
| 2007-01-19 | 332,000 | 332,000 | 332,000 | 332,000 | 1 | 3,320 |
| 2007-01-18 | 327,000 | 327,000 | 327,000 | 327,000 | 2 | 3,270 |
| 2007-01-17 | 311,000 | 324,000 | 305,000 | 324,000 | 34 | 3,240 |
| 2007-01-16 | 305,000 | 310,000 | 305,000 | 310,000 | 5 | 3,100 |
| 2007-01-15 | 290,000 | 305,000 | 289,000 | 305,000 | 10 | 3,050 |
| 2007-01-12 | 288,000 | 288,000 | 285,000 | 285,000 | 4 | 2,850 |
| 2007-01-11 | 300,000 | 300,000 | 290,000 | 290,000 | 5 | 2,900 |
| 2007-01-10 | 297,000 | 298,000 | 290,000 | 298,000 | 8 | 2,980 |
| 2007-01-09 | 299,000 | 299,000 | 296,000 | 296,000 | 2 | 2,960 |
| 2007-01-05 | 299,000 | 299,000 | 295,000 | 295,000 | 5 | 2,950 |
| 2007-01-04 | 301,000 | 301,000 | 291,000 | 294,000 | 7 | 2,940 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
