2411 ゲンダイエージェンシー(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 | 110,000 | 110,000 | 109,000 | 109,000 | 88 | 545 |
| 2007-12-27 | 111,000 | 113,000 | 110,000 | 112,000 | 110 | 560 |
| 2007-12-26 | 108,000 | 110,000 | 108,000 | 110,000 | 94 | 550 |
| 2007-12-25 | 109,000 | 110,000 | 107,000 | 109,000 | 211 | 545 |
| 2007-12-21 | 107,000 | 108,000 | 105,000 | 107,000 | 290 | 535 |
| 2007-12-20 | 109,000 | 110,000 | 106,000 | 106,000 | 484 | 530 |
| 2007-12-19 | 108,000 | 110,000 | 107,000 | 108,000 | 127 | 540 |
| 2007-12-18 | 108,000 | 109,000 | 107,000 | 108,000 | 114 | 540 |
| 2007-12-17 | 110,000 | 111,000 | 108,000 | 108,000 | 323 | 540 |
| 2007-12-14 | 112,000 | 113,000 | 110,000 | 112,000 | 353 | 560 |
| 2007-12-13 | 113,000 | 114,000 | 112,000 | 113,000 | 107 | 565 |
| 2007-12-12 | 113,000 | 114,000 | 113,000 | 114,000 | 165 | 570 |
| 2007-12-11 | 114,000 | 115,000 | 113,000 | 114,000 | 105 | 570 |
| 2007-12-10 | 114,000 | 115,000 | 113,000 | 114,000 | 96 | 570 |
| 2007-12-07 | 114,000 | 114,000 | 113,000 | 113,000 | 91 | 565 |
| 2007-12-06 | 116,000 | 116,000 | 113,000 | 113,000 | 120 | 565 |
| 2007-12-05 | 114,000 | 115,000 | 113,000 | 115,000 | 170 | 575 |
| 2007-12-04 | 115,000 | 118,000 | 114,000 | 115,000 | 287 | 575 |
| 2007-12-03 | 112,000 | 114,000 | 111,000 | 114,000 | 161 | 570 |
| 2007-11-30 | 112,000 | 114,000 | 112,000 | 112,000 | 126 | 560 |
| 2007-11-29 | 113,000 | 115,000 | 111,000 | 112,000 | 156 | 560 |
| 2007-11-28 | 111,000 | 115,000 | 111,000 | 112,000 | 148 | 560 |
| 2007-11-27 | 110,000 | 111,000 | 110,000 | 111,000 | 106 | 555 |
| 2007-11-26 | 114,000 | 115,000 | 110,000 | 111,000 | 130 | 555 |
| 2007-11-22 | 112,000 | 114,000 | 110,000 | 113,000 | 211 | 565 |
| 2007-11-21 | 113,000 | 114,000 | 112,000 | 113,000 | 93 | 565 |
| 2007-11-20 | 112,000 | 113,000 | 110,000 | 111,000 | 172 | 555 |
| 2007-11-19 | 115,000 | 115,000 | 112,000 | 113,000 | 100 | 565 |
| 2007-11-16 | 114,000 | 115,000 | 113,000 | 115,000 | 84 | 575 |
| 2007-11-15 | 114,000 | 115,000 | 113,000 | 114,000 | 259 | 570 |
| 2007-11-14 | 117,000 | 118,000 | 111,000 | 113,000 | 1,147 | 565 |
| 2007-11-13 | 116,000 | 117,000 | 113,000 | 115,000 | 375 | 575 |
| 2007-11-12 | 117,000 | 121,000 | 115,000 | 117,000 | 292 | 585 |
| 2007-11-09 | 122,000 | 123,000 | 120,000 | 121,000 | 116 | 605 |
| 2007-11-08 | 119,000 | 122,000 | 117,000 | 122,000 | 246 | 610 |
| 2007-11-07 | 125,000 | 125,000 | 120,000 | 123,000 | 211 | 615 |
| 2007-11-06 | 125,000 | 127,000 | 123,000 | 125,000 | 408 | 625 |
| 2007-11-05 | 128,000 | 135,000 | 126,000 | 127,000 | 226 | 635 |
| 2007-11-02 | 128,000 | 131,000 | 128,000 | 131,000 | 239 | 655 |
| 2007-11-01 | 135,000 | 135,000 | 132,000 | 132,000 | 178 | 660 |
| 2007-10-31 | 136,000 | 136,000 | 134,000 | 135,000 | 206 | 675 |
| 2007-10-30 | 138,000 | 142,000 | 135,000 | 138,000 | 744 | 690 |
| 2007-10-29 | 131,000 | 137,000 | 128,000 | 137,000 | 627 | 685 |
| 2007-10-26 | 127,000 | 130,000 | 127,000 | 130,000 | 40 | 650 |
| 2007-10-25 | 131,000 | 132,000 | 126,000 | 128,000 | 156 | 640 |
| 2007-10-24 | 129,000 | 132,000 | 129,000 | 129,000 | 89 | 645 |
| 2007-10-23 | 134,000 | 134,000 | 129,000 | 129,000 | 113 | 645 |
| 2007-10-22 | 125,000 | 133,000 | 124,000 | 133,000 | 292 | 665 |
| 2007-10-19 | 130,000 | 131,000 | 127,000 | 130,000 | 107 | 650 |
| 2007-10-18 | 125,000 | 130,000 | 125,000 | 129,000 | 148 | 645 |
| 2007-10-17 | 125,000 | 127,000 | 124,000 | 127,000 | 199 | 635 |
| 2007-10-16 | 131,000 | 132,000 | 126,000 | 126,000 | 345 | 630 |
| 2007-10-15 | 136,000 | 138,000 | 130,000 | 135,000 | 465 | 675 |
| 2007-10-12 | 131,000 | 138,000 | 131,000 | 138,000 | 465 | 690 |
| 2007-10-11 | 130,000 | 131,000 | 128,000 | 131,000 | 179 | 655 |
| 2007-10-10 | 129,000 | 131,000 | 127,000 | 131,000 | 330 | 655 |
| 2007-10-09 | 131,000 | 131,000 | 127,000 | 128,000 | 269 | 640 |
| 2007-10-05 | 125,000 | 131,000 | 125,000 | 129,000 | 234 | 645 |
| 2007-10-04 | 132,000 | 133,000 | 129,000 | 129,000 | 283 | 645 |
| 2007-10-03 | 126,000 | 133,000 | 124,000 | 132,000 | 691 | 660 |
| 2007-10-02 | 119,000 | 126,000 | 118,000 | 125,000 | 485 | 625 |
| 2007-10-01 | 118,000 | 119,000 | 116,000 | 118,000 | 143 | 590 |
| 2007-09-28 | 114,000 | 118,000 | 114,000 | 117,000 | 336 | 585 |
| 2007-09-27 | 115,000 | 117,000 | 113,000 | 115,000 | 287 | 575 |
| 2007-09-26 | 112,000 | 115,000 | 110,000 | 115,000 | 168 | 575 |
| 2007-09-25 | 109,000 | 111,000 | 107,000 | 110,000 | 222 | 550 |
| 2007-09-21 | 110,000 | 110,000 | 107,000 | 110,000 | 192 | 550 |
| 2007-09-20 | 111,000 | 112,000 | 110,000 | 111,000 | 163 | 555 |
| 2007-09-19 | 110,000 | 113,000 | 110,000 | 111,000 | 112 | 555 |
| 2007-09-18 | 110,000 | 111,000 | 105,000 | 107,000 | 255 | 535 |
| 2007-09-14 | 112,000 | 114,000 | 110,000 | 114,000 | 141 | 570 |
| 2007-09-13 | 113,000 | 114,000 | 110,000 | 113,000 | 305 | 565 |
| 2007-09-12 | 117,000 | 118,000 | 114,000 | 115,000 | 131 | 575 |
| 2007-09-11 | 117,000 | 117,000 | 115,000 | 117,000 | 251 | 585 |
| 2007-09-10 | 119,000 | 119,000 | 115,000 | 117,000 | 216 | 585 |
| 2007-09-07 | 119,000 | 121,000 | 118,000 | 120,000 | 94 | 600 |
| 2007-09-06 | 118,000 | 120,000 | 118,000 | 119,000 | 113 | 595 |
| 2007-09-05 | 121,000 | 121,000 | 119,000 | 119,000 | 100 | 595 |
| 2007-09-04 | 120,000 | 121,000 | 119,000 | 121,000 | 59 | 605 |
| 2007-09-03 | 120,000 | 121,000 | 119,000 | 120,000 | 127 | 600 |
| 2007-08-31 | 120,000 | 121,000 | 119,000 | 120,000 | 188 | 600 |
| 2007-08-30 | 124,000 | 125,000 | 121,000 | 121,000 | 253 | 605 |
| 2007-08-29 | 120,000 | 122,000 | 117,000 | 122,000 | 151 | 610 |
| 2007-08-28 | 118,000 | 122,000 | 118,000 | 122,000 | 234 | 610 |
| 2007-08-27 | 119,000 | 120,000 | 117,000 | 119,000 | 181 | 595 |
| 2007-08-24 | 116,000 | 117,000 | 115,000 | 116,000 | 181 | 580 |
| 2007-08-23 | 113,000 | 115,000 | 112,000 | 114,000 | 309 | 570 |
| 2007-08-22 | 111,000 | 115,000 | 110,000 | 112,000 | 190 | 560 |
| 2007-08-21 | 110,000 | 113,000 | 110,000 | 111,000 | 105 | 555 |
| 2007-08-20 | 112,000 | 114,000 | 110,000 | 110,000 | 355 | 550 |
| 2007-08-17 | 113,000 | 113,000 | 110,000 | 110,000 | 179 | 550 |
| 2007-08-16 | 115,000 | 117,000 | 106,000 | 114,000 | 564 | 570 |
| 2007-08-15 | 116,000 | 116,000 | 115,000 | 115,000 | 101 | 575 |
| 2007-08-14 | 117,000 | 118,000 | 116,000 | 117,000 | 187 | 585 |
| 2007-08-13 | 116,000 | 118,000 | 116,000 | 117,000 | 245 | 585 |
| 2007-08-10 | 116,000 | 119,000 | 115,000 | 118,000 | 433 | 590 |
| 2007-08-09 | 118,000 | 121,000 | 116,000 | 116,000 | 419 | 580 |
| 2007-08-08 | 119,000 | 120,000 | 116,000 | 117,000 | 507 | 585 |
| 2007-08-07 | 123,000 | 123,000 | 120,000 | 120,000 | 163 | 600 |
| 2007-08-06 | 118,000 | 126,000 | 118,000 | 124,000 | 310 | 620 |
| 2007-08-03 | 120,000 | 122,000 | 119,000 | 120,000 | 217 | 600 |
| 2007-08-02 | 123,000 | 123,000 | 119,000 | 121,000 | 438 | 605 |
| 2007-08-01 | 125,000 | 126,000 | 122,000 | 123,000 | 417 | 615 |
| 2007-07-31 | 129,000 | 130,000 | 126,000 | 126,000 | 546 | 630 |
| 2007-07-30 | 128,000 | 131,000 | 128,000 | 129,000 | 284 | 645 |
| 2007-07-27 | 131,000 | 133,000 | 130,000 | 130,000 | 556 | 650 |
| 2007-07-26 | 137,000 | 139,000 | 129,000 | 135,000 | 590 | 675 |
| 2007-07-25 | 137,000 | 140,000 | 135,000 | 137,000 | 402 | 685 |
| 2007-07-24 | 136,000 | 138,000 | 135,000 | 135,000 | 333 | 675 |
| 2007-07-23 | 137,000 | 139,000 | 134,000 | 138,000 | 659 | 690 |
| 2007-07-20 | 135,000 | 140,000 | 133,000 | 137,000 | 485 | 685 |
| 2007-07-19 | 140,000 | 140,000 | 135,000 | 136,000 | 528 | 680 |
| 2007-07-18 | 142,000 | 144,000 | 139,000 | 142,000 | 497 | 710 |
| 2007-07-17 | 141,000 | 146,000 | 139,000 | 144,000 | 2,048 | 720 |
| 2007-07-13 | 131,000 | 132,000 | 129,000 | 131,000 | 318 | 655 |
| 2007-07-12 | 135,000 | 136,000 | 130,000 | 131,000 | 306 | 655 |
| 2007-07-11 | 137,000 | 137,000 | 134,000 | 135,000 | 341 | 675 |
| 2007-07-10 | 138,000 | 139,000 | 137,000 | 137,000 | 178 | 685 |
| 2007-07-09 | 138,000 | 140,000 | 138,000 | 139,000 | 155 | 695 |
| 2007-07-06 | 135,000 | 138,000 | 135,000 | 138,000 | 419 | 690 |
| 2007-07-05 | 140,000 | 141,000 | 136,000 | 138,000 | 445 | 690 |
| 2007-07-04 | 145,000 | 145,000 | 141,000 | 141,000 | 264 | 705 |
| 2007-07-03 | 145,000 | 147,000 | 142,000 | 146,000 | 252 | 730 |
| 2007-07-02 | 147,000 | 148,000 | 145,000 | 145,000 | 233 | 725 |
| 2007-06-29 | 143,000 | 146,000 | 142,000 | 146,000 | 182 | 730 |
| 2007-06-28 | 142,000 | 143,000 | 140,000 | 143,000 | 289 | 715 |
| 2007-06-27 | 144,000 | 145,000 | 143,000 | 144,000 | 199 | 720 |
| 2007-06-26 | 145,000 | 146,000 | 144,000 | 144,000 | 443 | 720 |
| 2007-06-25 | 147,000 | 150,000 | 146,000 | 147,000 | 353 | 735 |
| 2007-06-22 | 148,000 | 148,000 | 145,000 | 148,000 | 226 | 740 |
| 2007-06-21 | 150,000 | 150,000 | 147,000 | 150,000 | 306 | 750 |
| 2007-06-20 | 152,000 | 152,000 | 149,000 | 152,000 | 299 | 760 |
| 2007-06-19 | 154,000 | 154,000 | 151,000 | 152,000 | 487 | 760 |
| 2007-06-18 | 152,000 | 155,000 | 151,000 | 155,000 | 525 | 775 |
| 2007-06-15 | 153,000 | 154,000 | 150,000 | 151,000 | 637 | 755 |
| 2007-06-14 | 147,000 | 152,000 | 147,000 | 150,000 | 1,194 | 750 |
| 2007-06-13 | 145,000 | 146,000 | 144,000 | 145,000 | 262 | 725 |
| 2007-06-12 | 143,000 | 147,000 | 142,000 | 145,000 | 486 | 725 |
| 2007-06-11 | 145,000 | 146,000 | 142,000 | 143,000 | 705 | 715 |
| 2007-06-08 | 138,000 | 138,000 | 135,000 | 137,000 | 425 | 685 |
| 2007-06-07 | 141,000 | 142,000 | 139,000 | 140,000 | 439 | 700 |
| 2007-06-06 | 143,000 | 143,000 | 140,000 | 142,000 | 441 | 710 |
| 2007-06-05 | 143,000 | 145,000 | 140,000 | 142,000 | 238 | 710 |
| 2007-06-04 | 147,000 | 149,000 | 142,000 | 142,000 | 949 | 710 |
| 2007-06-01 | 148,000 | 149,000 | 146,000 | 149,000 | 605 | 745 |
| 2007-05-31 | 141,000 | 148,000 | 141,000 | 147,000 | 1,354 | 735 |
| 2007-05-30 | 139,000 | 143,000 | 139,000 | 140,000 | 458 | 700 |
| 2007-05-29 | 141,000 | 143,000 | 138,000 | 138,000 | 512 | 690 |
| 2007-05-28 | 138,000 | 142,000 | 136,000 | 141,000 | 782 | 705 |
| 2007-05-25 | 132,000 | 139,000 | 131,000 | 136,000 | 480 | 680 |
| 2007-05-24 | 135,000 | 137,000 | 131,000 | 132,000 | 585 | 660 |
| 2007-05-23 | 136,000 | 138,000 | 134,000 | 137,000 | 568 | 685 |
| 2007-05-22 | 129,000 | 135,000 | 127,000 | 134,000 | 383 | 670 |
| 2007-05-21 | 136,000 | 137,000 | 130,000 | 131,000 | 563 | 655 |
| 2007-05-18 | 136,000 | 136,000 | 133,000 | 136,000 | 323 | 680 |
| 2007-05-17 | 136,000 | 138,000 | 134,000 | 136,000 | 426 | 680 |
| 2007-05-16 | 135,000 | 138,000 | 135,000 | 135,000 | 545 | 675 |
| 2007-05-15 | 135,000 | 141,000 | 134,000 | 136,000 | 810 | 680 |
| 2007-05-14 | 142,000 | 142,000 | 132,000 | 141,000 | 1,686 | 705 |
| 2007-05-11 | 137,000 | 144,000 | 135,000 | 143,000 | 901 | 715 |
| 2007-05-10 | 133,000 | 142,000 | 129,000 | 141,000 | 1,709 | 705 |
| 2007-05-09 | 123,000 | 135,000 | 122,000 | 134,000 | 1,336 | 670 |
| 2007-05-08 | 129,000 | 129,000 | 124,000 | 125,000 | 592 | 625 |
| 2007-05-07 | 131,000 | 131,000 | 128,000 | 129,000 | 589 | 645 |
| 2007-05-02 | 135,000 | 136,000 | 129,000 | 131,000 | 817 | 655 |
| 2007-05-01 | 138,000 | 139,000 | 136,000 | 137,000 | 475 | 685 |
| 2007-04-27 | 138,000 | 141,000 | 135,000 | 139,000 | 986 | 695 |
| 2007-04-26 | 134,000 | 138,000 | 132,000 | 137,000 | 1,222 | 685 |
| 2007-04-25 | 134,000 | 142,000 | 131,000 | 136,000 | 2,604 | 680 |
| 2007-04-24 | 122,000 | 136,000 | 120,000 | 133,000 | 3,033 | 665 |
| 2007-04-23 | 116,000 | 124,000 | 113,000 | 124,000 | 1,714 | 620 |
| 2007-04-20 | 118,000 | 121,000 | 118,000 | 119,000 | 1,304 | 595 |
| 2007-04-19 | 120,000 | 120,000 | 115,000 | 117,000 | 1,716 | 585 |
| 2007-04-18 | 124,000 | 127,000 | 117,000 | 120,000 | 4,342 | 600 |
| 2007-04-17 | 136,000 | 139,000 | 133,000 | 134,000 | 811 | 670 |
| 2007-04-16 | 135,000 | 138,000 | 129,000 | 138,000 | 1,183 | 690 |
| 2007-04-13 | 142,000 | 143,000 | 133,000 | 135,000 | 1,585 | 675 |
| 2007-04-12 | 146,000 | 146,000 | 142,000 | 143,000 | 832 | 715 |
| 2007-04-11 | 154,000 | 155,000 | 148,000 | 149,000 | 609 | 745 |
| 2007-04-10 | 154,000 | 156,000 | 152,000 | 154,000 | 602 | 770 |
| 2007-04-09 | 160,000 | 162,000 | 154,000 | 154,000 | 543 | 770 |
| 2007-04-06 | 164,000 | 164,000 | 157,000 | 160,000 | 1,162 | 800 |
| 2007-04-05 | 153,000 | 165,000 | 152,000 | 164,000 | 2,242 | 820 |
| 2007-04-04 | 150,000 | 154,000 | 150,000 | 152,000 | 705 | 760 |
| 2007-04-03 | 150,000 | 150,000 | 147,000 | 149,000 | 538 | 745 |
| 2007-04-02 | 154,000 | 154,000 | 150,000 | 151,000 | 745 | 755 |
| 2007-03-30 | 148,000 | 152,000 | 147,000 | 152,000 | 667 | 760 |
| 2007-03-29 | 143,000 | 146,000 | 142,000 | 146,000 | 331 | 730 |
| 2007-03-28 | 143,000 | 146,000 | 143,000 | 145,000 | 550 | 725 |
| 2007-03-27 | 148,000 | 151,000 | 145,000 | 147,000 | 958 | 735 |
| 2007-03-26 | 151,000 | 155,000 | 151,000 | 154,000 | 1,520 | 770 |
| 2007-03-23 | 149,000 | 150,000 | 146,000 | 150,000 | 691 | 750 |
| 2007-03-22 | 150,000 | 152,000 | 147,000 | 148,000 | 1,271 | 740 |
| 2007-03-20 | 141,000 | 147,000 | 138,000 | 147,000 | 2,267 | 735 |
| 2007-03-19 | 146,000 | 147,000 | 138,000 | 139,000 | 1,923 | 695 |
| 2007-03-16 | 152,000 | 153,000 | 146,000 | 147,000 | 1,570 | 735 |
| 2007-03-15 | 157,000 | 158,000 | 152,000 | 152,000 | 1,032 | 760 |
| 2007-03-14 | 153,000 | 156,000 | 152,000 | 156,000 | 1,012 | 780 |
| 2007-03-13 | 161,000 | 162,000 | 156,000 | 157,000 | 1,305 | 785 |
| 2007-03-12 | 163,000 | 164,000 | 161,000 | 162,000 | 513 | 810 |
| 2007-03-09 | 161,000 | 161,000 | 158,000 | 160,000 | 923 | 800 |
| 2007-03-08 | 158,000 | 160,000 | 155,000 | 158,000 | 1,436 | 790 |
| 2007-03-07 | 170,000 | 171,000 | 158,000 | 160,000 | 2,756 | 800 |
| 2007-03-06 | 157,000 | 169,000 | 156,000 | 168,000 | 1,115 | 840 |
| 2007-03-05 | 167,000 | 168,000 | 157,000 | 159,000 | 1,629 | 795 |
| 2007-03-02 | 168,000 | 170,000 | 167,000 | 169,000 | 402 | 845 |
| 2007-03-01 | 170,000 | 173,000 | 167,000 | 169,000 | 958 | 845 |
| 2007-02-28 | 165,000 | 173,000 | 164,000 | 173,000 | 1,148 | 865 |
| 2007-02-27 | 183,000 | 183,000 | 178,000 | 179,000 | 640 | 895 |
| 2007-02-26 | 178,000 | 184,000 | 177,000 | 184,000 | 1,482 | 920 |
| 2007-02-23 | 171,000 | 176,000 | 170,000 | 175,000 | 1,383 | 875 |
| 2007-02-22 | 178,000 | 178,000 | 171,000 | 173,000 | 1,209 | 865 |
| 2007-02-21 | 181,000 | 181,000 | 174,000 | 176,000 | 1,644 | 880 |
| 2007-02-20 | 183,000 | 183,000 | 179,000 | 182,000 | 579 | 910 |
| 2007-02-19 | 183,000 | 184,000 | 181,000 | 182,000 | 313 | 910 |
| 2007-02-16 | 181,000 | 181,000 | 179,000 | 180,000 | 328 | 900 |
| 2007-02-15 | 183,000 | 185,000 | 180,000 | 180,000 | 776 | 900 |
| 2007-02-14 | 181,000 | 185,000 | 178,000 | 185,000 | 790 | 925 |
| 2007-02-13 | 185,000 | 185,000 | 180,000 | 180,000 | 847 | 900 |
| 2007-02-09 | 183,000 | 187,000 | 182,000 | 185,000 | 741 | 925 |
| 2007-02-08 | 184,000 | 188,000 | 181,000 | 184,000 | 1,421 | 920 |
| 2007-02-07 | 194,000 | 194,000 | 184,000 | 186,000 | 2,126 | 930 |
| 2007-02-06 | 203,000 | 204,000 | 193,000 | 196,000 | 1,748 | 980 |
| 2007-02-05 | 189,000 | 202,000 | 187,000 | 199,000 | 3,542 | 995 |
| 2007-02-02 | 183,000 | 193,000 | 177,000 | 192,000 | 4,443 | 960 |
| 2007-02-01 | 188,000 | 190,000 | 182,000 | 184,000 | 2,763 | 920 |
| 2007-01-31 | 200,000 | 200,000 | 187,000 | 188,000 | 3,642 | 940 |
| 2007-01-30 | 208,000 | 208,000 | 199,000 | 203,000 | 1,595 | 1,015 |
| 2007-01-29 | 209,000 | 209,000 | 205,000 | 206,000 | 1,081 | 1,030 |
| 2007-01-26 | 206,000 | 210,000 | 204,000 | 207,000 | 1,817 | 1,035 |
| 2007-01-25 | 214,000 | 216,000 | 207,000 | 207,000 | 2,283 | 1,035 |
| 2007-01-24 | 209,000 | 213,000 | 207,000 | 212,000 | 2,265 | 1,060 |
| 2007-01-23 | 213,000 | 213,000 | 202,000 | 204,000 | 3,764 | 1,020 |
| 2007-01-22 | 225,000 | 226,000 | 207,000 | 212,000 | 5,555 | 1,060 |
| 2007-01-19 | 230,000 | 233,000 | 222,000 | 232,000 | 2,254 | 1,160 |
| 2007-01-18 | 237,000 | 238,000 | 219,000 | 226,000 | 4,899 | 1,130 |
| 2007-01-17 | 262,000 | 262,000 | 256,000 | 257,000 | 603 | 1,285 |
| 2007-01-16 | 251,000 | 264,000 | 251,000 | 262,000 | 400 | 1,310 |
| 2007-01-15 | 252,000 | 254,000 | 250,000 | 251,000 | 272 | 1,255 |
| 2007-01-12 | 246,000 | 254,000 | 242,000 | 251,000 | 614 | 1,255 |
| 2007-01-11 | 241,000 | 249,000 | 239,000 | 248,000 | 512 | 1,240 |
| 2007-01-10 | 243,000 | 244,000 | 236,000 | 239,000 | 465 | 1,195 |
| 2007-01-09 | 255,000 | 255,000 | 240,000 | 243,000 | 1,171 | 1,215 |
| 2007-01-05 | 262,000 | 262,000 | 253,000 | 256,000 | 801 | 1,280 |
| 2007-01-04 | 264,000 | 265,000 | 261,000 | 264,000 | 247 | 1,320 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株
