2412 (株)ベネフィット・ワン 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 | 127,000 | 129,000 | 125,000 | 129,000 | 137 | 161.25 |
| 2007-12-27 | 122,000 | 125,000 | 122,000 | 125,000 | 52 | 156.25 |
| 2007-12-26 | 127,000 | 127,000 | 121,000 | 122,000 | 95 | 152.50 |
| 2007-12-25 | 118,000 | 123,000 | 118,000 | 122,000 | 59 | 152.50 |
| 2007-12-21 | 124,000 | 125,000 | 119,000 | 121,000 | 54 | 151.25 |
| 2007-12-20 | 126,000 | 126,000 | 112,000 | 122,000 | 152 | 152.50 |
| 2007-12-19 | 127,000 | 127,000 | 124,000 | 127,000 | 94 | 158.75 |
| 2007-12-18 | 123,000 | 127,000 | 123,000 | 127,000 | 110 | 158.75 |
| 2007-12-17 | 124,000 | 126,000 | 122,000 | 125,000 | 65 | 156.25 |
| 2007-12-14 | 126,000 | 127,000 | 124,000 | 125,000 | 69 | 156.25 |
| 2007-12-13 | 127,000 | 127,000 | 126,000 | 126,000 | 130 | 157.50 |
| 2007-12-12 | 125,000 | 128,000 | 124,000 | 127,000 | 85 | 158.75 |
| 2007-12-11 | 130,000 | 130,000 | 127,000 | 127,000 | 346 | 158.75 |
| 2007-12-10 | 130,000 | 131,000 | 126,000 | 130,000 | 407 | 162.50 |
| 2007-12-07 | 130,000 | 131,000 | 129,000 | 131,000 | 198 | 163.75 |
| 2007-12-06 | 130,000 | 131,000 | 124,000 | 129,000 | 470 | 161.25 |
| 2007-12-05 | 130,000 | 130,000 | 122,000 | 122,000 | 129 | 152.50 |
| 2007-12-04 | 130,000 | 131,000 | 129,000 | 131,000 | 308 | 163.75 |
| 2007-12-03 | 130,000 | 132,000 | 126,000 | 129,000 | 614 | 161.25 |
| 2007-11-30 | 130,000 | 135,000 | 130,000 | 131,000 | 326 | 163.75 |
| 2007-11-29 | 122,000 | 136,000 | 122,000 | 130,000 | 1,271 | 162.50 |
| 2007-11-28 | 118,000 | 121,000 | 117,000 | 119,000 | 397 | 148.75 |
| 2007-11-27 | 110,000 | 118,000 | 110,000 | 118,000 | 406 | 147.50 |
| 2007-11-26 | 110,000 | 112,000 | 110,000 | 110,000 | 108 | 137.50 |
| 2007-11-22 | 111,000 | 112,000 | 110,000 | 110,000 | 107 | 137.50 |
| 2007-11-21 | 110,000 | 115,000 | 110,000 | 113,000 | 202 | 141.25 |
| 2007-11-20 | 111,000 | 113,000 | 110,000 | 111,000 | 113 | 138.75 |
| 2007-11-19 | 115,000 | 117,000 | 110,000 | 115,000 | 367 | 143.75 |
| 2007-11-16 | 110,000 | 117,000 | 110,000 | 117,000 | 725 | 146.25 |
| 2007-11-15 | 102,000 | 110,000 | 102,000 | 108,000 | 736 | 135 |
| 2007-11-14 | 99,000 | 102,000 | 99,000 | 99,900 | 162 | 124.88 |
| 2007-11-13 | 96,300 | 99,000 | 96,300 | 97,500 | 85 | 121.88 |
| 2007-11-12 | 97,000 | 97,000 | 95,300 | 97,000 | 91 | 121.25 |
| 2007-11-09 | 99,500 | 103,000 | 98,300 | 98,300 | 349 | 122.88 |
| 2007-11-08 | 102,000 | 102,000 | 99,000 | 99,700 | 182 | 124.63 |
| 2007-11-07 | 106,000 | 106,000 | 103,000 | 103,000 | 134 | 128.75 |
| 2007-11-06 | 105,000 | 105,000 | 103,000 | 105,000 | 130 | 131.25 |
| 2007-11-05 | 106,000 | 109,000 | 105,000 | 105,000 | 159 | 131.25 |
| 2007-11-02 | 104,000 | 107,000 | 104,000 | 105,000 | 107 | 131.25 |
| 2007-11-01 | 110,000 | 110,000 | 101,000 | 107,000 | 233 | 133.75 |
| 2007-10-31 | 107,000 | 113,000 | 105,000 | 110,000 | 705 | 137.50 |
| 2007-10-30 | 109,000 | 109,000 | 105,000 | 109,000 | 1,186 | 136.25 |
| 2007-10-29 | 98,400 | 99,500 | 98,300 | 98,600 | 175 | 123.25 |
| 2007-10-26 | 97,000 | 98,100 | 95,400 | 98,100 | 153 | 122.63 |
| 2007-10-25 | 94,500 | 95,500 | 94,500 | 95,200 | 66 | 119 |
| 2007-10-24 | 95,500 | 95,900 | 95,000 | 95,000 | 55 | 118.75 |
| 2007-10-23 | 96,000 | 96,000 | 95,500 | 95,500 | 64 | 119.38 |
| 2007-10-22 | 95,500 | 97,800 | 95,500 | 97,000 | 106 | 121.25 |
| 2007-10-19 | 99,300 | 99,500 | 99,300 | 99,500 | 77 | 124.38 |
| 2007-10-18 | 98,000 | 99,500 | 97,500 | 99,500 | 52 | 124.38 |
| 2007-10-17 | 99,400 | 99,400 | 98,000 | 98,000 | 63 | 122.50 |
| 2007-10-16 | 99,500 | 99,500 | 98,000 | 98,200 | 69 | 122.75 |
| 2007-10-15 | 99,500 | 99,500 | 98,800 | 99,400 | 26 | 124.25 |
| 2007-10-12 | 99,500 | 99,500 | 98,500 | 99,500 | 49 | 124.38 |
| 2007-10-11 | 99,500 | 100,000 | 98,500 | 99,600 | 72 | 124.50 |
| 2007-10-10 | 95,900 | 100,000 | 95,900 | 99,400 | 330 | 124.25 |
| 2007-10-09 | 94,000 | 95,900 | 94,000 | 94,900 | 337 | 118.63 |
| 2007-10-05 | 93,200 | 94,200 | 92,100 | 94,000 | 64 | 117.50 |
| 2007-10-04 | 92,000 | 94,400 | 92,000 | 94,200 | 71 | 117.75 |
| 2007-10-03 | 94,100 | 94,400 | 93,500 | 94,300 | 134 | 117.88 |
| 2007-10-02 | 94,500 | 95,100 | 93,600 | 94,100 | 80 | 117.63 |
| 2007-10-01 | 96,000 | 96,000 | 94,500 | 94,500 | 38 | 118.13 |
| 2007-09-28 | 94,800 | 95,800 | 94,600 | 95,700 | 52 | 119.63 |
| 2007-09-27 | 91,900 | 94,900 | 91,900 | 94,200 | 129 | 117.75 |
| 2007-09-26 | 92,000 | 92,600 | 91,000 | 92,000 | 91 | 115 |
| 2007-09-25 | 86,200 | 89,300 | 86,200 | 87,000 | 56 | 108.75 |
| 2007-09-21 | 86,100 | 87,100 | 86,100 | 86,300 | 109 | 107.88 |
| 2007-09-20 | 88,300 | 90,000 | 88,200 | 88,200 | 74 | 110.25 |
| 2007-09-19 | 88,200 | 92,500 | 88,200 | 89,700 | 66 | 112.13 |
| 2007-09-18 | 89,000 | 89,500 | 87,000 | 88,000 | 59 | 110 |
| 2007-09-14 | 90,200 | 90,500 | 89,500 | 89,500 | 57 | 111.88 |
| 2007-09-13 | 92,000 | 92,000 | 90,000 | 90,000 | 52 | 112.50 |
| 2007-09-12 | 93,000 | 95,000 | 92,000 | 92,000 | 105 | 115 |
| 2007-09-11 | 93,800 | 93,800 | 93,000 | 93,500 | 72 | 116.88 |
| 2007-09-10 | 94,500 | 94,900 | 93,000 | 94,300 | 72 | 117.88 |
| 2007-09-07 | 96,600 | 97,700 | 96,500 | 96,500 | 149 | 120.63 |
| 2007-09-06 | 96,000 | 97,800 | 95,200 | 96,500 | 93 | 120.63 |
| 2007-09-05 | 100,000 | 100,000 | 96,800 | 97,000 | 84 | 121.25 |
| 2007-09-04 | 99,000 | 99,000 | 97,600 | 97,600 | 46 | 122 |
| 2007-09-03 | 99,900 | 101,000 | 98,000 | 98,700 | 758 | 123.38 |
| 2007-08-31 | 94,800 | 96,800 | 94,800 | 96,800 | 42 | 121 |
| 2007-08-30 | 95,200 | 95,200 | 94,600 | 95,100 | 23 | 118.88 |
| 2007-08-29 | 95,000 | 96,000 | 94,500 | 95,000 | 57 | 118.75 |
| 2007-08-28 | 95,100 | 96,700 | 95,100 | 95,100 | 65 | 118.88 |
| 2007-08-27 | 96,000 | 96,000 | 94,000 | 95,000 | 66 | 118.75 |
| 2007-08-24 | 92,100 | 93,700 | 91,800 | 92,000 | 72 | 115 |
| 2007-08-23 | 91,400 | 93,000 | 91,400 | 92,400 | 44 | 115.50 |
| 2007-08-22 | 91,000 | 91,000 | 90,100 | 91,000 | 60 | 113.75 |
| 2007-08-21 | 90,500 | 90,500 | 89,100 | 90,000 | 31 | 112.50 |
| 2007-08-20 | 87,600 | 91,600 | 87,600 | 88,500 | 103 | 110.63 |
| 2007-08-17 | 86,300 | 88,800 | 85,100 | 87,100 | 197 | 108.88 |
| 2007-08-16 | 89,000 | 89,900 | 83,200 | 87,100 | 272 | 108.88 |
| 2007-08-15 | 93,100 | 93,100 | 90,000 | 90,900 | 265 | 113.63 |
| 2007-08-14 | 96,100 | 96,400 | 93,800 | 94,100 | 326 | 117.63 |
| 2007-08-13 | 98,500 | 99,000 | 96,000 | 97,100 | 283 | 121.38 |
| 2007-08-10 | 100,000 | 100,000 | 98,500 | 99,500 | 134 | 124.38 |
| 2007-08-09 | 99,800 | 102,000 | 99,500 | 102,000 | 231 | 127.50 |
| 2007-08-08 | 99,800 | 99,900 | 99,500 | 99,500 | 71 | 124.38 |
| 2007-08-07 | 101,000 | 101,000 | 99,800 | 100,000 | 116 | 125 |
| 2007-08-06 | 100,000 | 100,000 | 99,700 | 100,000 | 214 | 125 |
| 2007-08-03 | 100,000 | 102,000 | 99,600 | 101,000 | 249 | 126.25 |
| 2007-08-02 | 101,000 | 101,000 | 99,500 | 101,000 | 125 | 126.25 |
| 2007-08-01 | 100,000 | 101,000 | 99,500 | 99,500 | 155 | 124.38 |
| 2007-07-31 | 100,000 | 101,000 | 100,000 | 101,000 | 31 | 126.25 |
| 2007-07-30 | 100,000 | 101,000 | 99,500 | 100,000 | 87 | 125 |
| 2007-07-27 | 99,900 | 102,000 | 99,300 | 101,000 | 264 | 126.25 |
| 2007-07-26 | 101,000 | 101,000 | 100,000 | 101,000 | 70 | 126.25 |
| 2007-07-25 | 99,900 | 101,000 | 99,900 | 100,000 | 114 | 125 |
| 2007-07-24 | 100,000 | 100,000 | 99,900 | 99,900 | 169 | 124.88 |
| 2007-07-23 | 100,000 | 101,000 | 99,900 | 100,000 | 243 | 125 |
| 2007-07-20 | 100,000 | 101,000 | 100,000 | 100,000 | 253 | 125 |
| 2007-07-19 | 100,000 | 101,000 | 100,000 | 100,000 | 363 | 125 |
| 2007-07-18 | 101,000 | 102,000 | 100,000 | 100,000 | 190 | 125 |
| 2007-07-17 | 102,000 | 102,000 | 100,000 | 101,000 | 328 | 126.25 |
| 2007-07-13 | 103,000 | 103,000 | 102,000 | 102,000 | 183 | 127.50 |
| 2007-07-12 | 103,000 | 103,000 | 102,000 | 103,000 | 56 | 128.75 |
| 2007-07-11 | 103,000 | 104,000 | 102,000 | 104,000 | 113 | 130 |
| 2007-07-10 | 103,000 | 104,000 | 103,000 | 104,000 | 72 | 130 |
| 2007-07-09 | 103,000 | 104,000 | 103,000 | 103,000 | 128 | 128.75 |
| 2007-07-06 | 104,000 | 104,000 | 103,000 | 103,000 | 44 | 128.75 |
| 2007-07-05 | 103,000 | 104,000 | 102,000 | 102,000 | 94 | 127.50 |
| 2007-07-04 | 105,000 | 105,000 | 103,000 | 103,000 | 91 | 128.75 |
| 2007-07-03 | 104,000 | 105,000 | 104,000 | 105,000 | 86 | 131.25 |
| 2007-07-02 | 104,000 | 106,000 | 103,000 | 106,000 | 111 | 132.50 |
| 2007-06-29 | 104,000 | 106,000 | 104,000 | 105,000 | 215 | 131.25 |
| 2007-06-28 | 103,000 | 105,000 | 103,000 | 105,000 | 258 | 131.25 |
| 2007-06-27 | 105,000 | 105,000 | 103,000 | 104,000 | 154 | 130 |
| 2007-06-26 | 103,000 | 105,000 | 102,000 | 105,000 | 364 | 131.25 |
| 2007-06-25 | 102,000 | 103,000 | 102,000 | 103,000 | 155 | 128.75 |
| 2007-06-22 | 102,000 | 103,000 | 101,000 | 102,000 | 224 | 127.50 |
| 2007-06-21 | 103,000 | 103,000 | 100,000 | 100,000 | 742 | 125 |
| 2007-06-20 | 102,000 | 103,000 | 102,000 | 103,000 | 159 | 128.75 |
| 2007-06-19 | 103,000 | 104,000 | 102,000 | 103,000 | 326 | 128.75 |
| 2007-06-18 | 104,000 | 104,000 | 102,000 | 102,000 | 413 | 127.50 |
| 2007-06-15 | 105,000 | 105,000 | 101,000 | 102,000 | 361 | 127.50 |
| 2007-06-14 | 104,000 | 105,000 | 103,000 | 104,000 | 202 | 130 |
| 2007-06-13 | 103,000 | 104,000 | 102,000 | 104,000 | 157 | 130 |
| 2007-06-12 | 103,000 | 103,000 | 102,000 | 103,000 | 87 | 128.75 |
| 2007-06-11 | 104,000 | 105,000 | 102,000 | 103,000 | 328 | 128.75 |
| 2007-06-08 | 105,000 | 105,000 | 104,000 | 104,000 | 108 | 130 |
| 2007-06-07 | 106,000 | 106,000 | 105,000 | 106,000 | 125 | 132.50 |
| 2007-06-06 | 105,000 | 108,000 | 105,000 | 107,000 | 212 | 133.75 |
| 2007-06-05 | 109,000 | 110,000 | 107,000 | 107,000 | 221 | 133.75 |
| 2007-06-04 | 108,000 | 112,000 | 107,000 | 109,000 | 499 | 136.25 |
| 2007-06-01 | 108,000 | 109,000 | 105,000 | 107,000 | 272 | 133.75 |
| 2007-05-31 | 104,000 | 109,000 | 104,000 | 109,000 | 395 | 136.25 |
| 2007-05-30 | 103,000 | 105,000 | 102,000 | 105,000 | 281 | 131.25 |
| 2007-05-29 | 101,000 | 104,000 | 101,000 | 103,000 | 263 | 128.75 |
| 2007-05-28 | 105,000 | 105,000 | 102,000 | 103,000 | 105 | 128.75 |
| 2007-05-25 | 104,000 | 104,000 | 101,000 | 103,000 | 117 | 128.75 |
| 2007-05-24 | 102,000 | 104,000 | 99,000 | 103,000 | 700 | 128.75 |
| 2007-05-23 | 105,000 | 106,000 | 102,000 | 103,000 | 166 | 128.75 |
| 2007-05-22 | 103,000 | 105,000 | 101,000 | 105,000 | 247 | 131.25 |
| 2007-05-21 | 105,000 | 105,000 | 102,000 | 103,000 | 154 | 128.75 |
| 2007-05-18 | 102,000 | 103,000 | 102,000 | 103,000 | 47 | 128.75 |
| 2007-05-17 | 103,000 | 103,000 | 101,000 | 101,000 | 94 | 126.25 |
| 2007-05-16 | 106,000 | 106,000 | 101,000 | 105,000 | 264 | 131.25 |
| 2007-05-15 | 108,000 | 108,000 | 107,000 | 108,000 | 98 | 135 |
| 2007-05-14 | 115,000 | 115,000 | 110,000 | 110,000 | 165 | 137.50 |
| 2007-05-11 | 111,000 | 118,000 | 109,000 | 113,000 | 979 | 141.25 |
| 2007-05-10 | 111,000 | 112,000 | 109,000 | 111,000 | 242 | 138.75 |
| 2007-05-09 | 108,000 | 110,000 | 107,000 | 110,000 | 149 | 137.50 |
| 2007-05-08 | 110,000 | 110,000 | 105,000 | 106,000 | 281 | 132.50 |
| 2007-05-07 | 108,000 | 112,000 | 107,000 | 112,000 | 591 | 140 |
| 2007-05-02 | 105,000 | 109,000 | 105,000 | 106,000 | 371 | 132.50 |
| 2007-05-01 | 104,000 | 107,000 | 103,000 | 106,000 | 194 | 132.50 |
| 2007-04-27 | 100,000 | 104,000 | 99,000 | 103,000 | 372 | 128.75 |
| 2007-04-26 | 105,000 | 105,000 | 101,000 | 101,000 | 154 | 126.25 |
| 2007-04-25 | 105,000 | 105,000 | 104,000 | 104,000 | 25 | 130 |
| 2007-04-24 | 105,000 | 106,000 | 104,000 | 106,000 | 156 | 132.50 |
| 2007-04-23 | 103,000 | 106,000 | 103,000 | 105,000 | 160 | 131.25 |
| 2007-04-20 | 102,000 | 104,000 | 102,000 | 103,000 | 236 | 128.75 |
| 2007-04-19 | 99,500 | 101,000 | 99,500 | 100,000 | 278 | 125 |
| 2007-04-18 | 100,000 | 100,000 | 99,400 | 99,600 | 155 | 124.50 |
| 2007-04-17 | 102,000 | 102,000 | 100,000 | 100,000 | 212 | 125 |
| 2007-04-16 | 102,000 | 103,000 | 102,000 | 102,000 | 109 | 127.50 |
| 2007-04-13 | 105,000 | 105,000 | 103,000 | 104,000 | 231 | 130 |
| 2007-04-12 | 105,000 | 106,000 | 102,000 | 105,000 | 247 | 131.25 |
| 2007-04-11 | 106,000 | 106,000 | 104,000 | 104,000 | 238 | 130 |
| 2007-04-10 | 103,000 | 105,000 | 99,000 | 105,000 | 885 | 131.25 |
| 2007-04-09 | 105,000 | 106,000 | 103,000 | 103,000 | 169 | 128.75 |
| 2007-04-06 | 107,000 | 108,000 | 104,000 | 105,000 | 659 | 131.25 |
| 2007-04-05 | 108,000 | 108,000 | 107,000 | 107,000 | 565 | 133.75 |
| 2007-04-04 | 108,000 | 108,000 | 106,000 | 107,000 | 210 | 133.75 |
| 2007-04-03 | 108,000 | 108,000 | 105,000 | 107,000 | 436 | 133.75 |
| 2007-04-02 | 115,000 | 115,000 | 112,000 | 112,000 | 62 | 140 |
| 2007-03-30 | 112,000 | 115,000 | 111,000 | 115,000 | 209 | 143.75 |
| 2007-03-29 | 110,000 | 113,000 | 107,000 | 113,000 | 289 | 141.25 |
| 2007-03-28 | 114,000 | 114,000 | 110,000 | 110,000 | 219 | 137.50 |
| 2007-03-27 | 115,000 | 116,000 | 111,000 | 113,000 | 151 | 141.25 |
| 2007-03-26 | 116,000 | 118,000 | 115,000 | 116,000 | 467 | 145 |
| 2007-03-23 | 116,000 | 116,000 | 114,000 | 115,000 | 149 | 143.75 |
| 2007-03-22 | 115,000 | 116,000 | 115,000 | 115,000 | 466 | 143.75 |
| 2007-03-20 | 115,000 | 115,000 | 114,000 | 115,000 | 99 | 143.75 |
| 2007-03-19 | 115,000 | 115,000 | 113,000 | 113,000 | 63 | 141.25 |
| 2007-03-16 | 115,000 | 115,000 | 112,000 | 114,000 | 89 | 142.50 |
| 2007-03-15 | 115,000 | 116,000 | 114,000 | 114,000 | 131 | 142.50 |
| 2007-03-14 | 115,000 | 116,000 | 112,000 | 112,000 | 155 | 140 |
| 2007-03-13 | 119,000 | 120,000 | 117,000 | 117,000 | 99 | 146.25 |
| 2007-03-12 | 120,000 | 120,000 | 118,000 | 119,000 | 164 | 148.75 |
| 2007-03-09 | 117,000 | 119,000 | 116,000 | 118,000 | 182 | 147.50 |
| 2007-03-08 | 112,000 | 116,000 | 111,000 | 116,000 | 107 | 145 |
| 2007-03-07 | 113,000 | 115,000 | 111,000 | 111,000 | 223 | 138.75 |
| 2007-03-06 | 105,000 | 111,000 | 104,000 | 111,000 | 361 | 138.75 |
| 2007-03-05 | 111,000 | 112,000 | 104,000 | 105,000 | 339 | 131.25 |
| 2007-03-02 | 113,000 | 113,000 | 108,000 | 112,000 | 314 | 140 |
| 2007-03-01 | 115,000 | 115,000 | 112,000 | 113,000 | 221 | 141.25 |
| 2007-02-28 | 108,000 | 115,000 | 103,000 | 113,000 | 519 | 141.25 |
| 2007-02-27 | 120,000 | 120,000 | 118,000 | 118,000 | 204 | 147.50 |
| 2007-02-26 | 120,000 | 120,000 | 119,000 | 120,000 | 143 | 150 |
| 2007-02-23 | 118,000 | 119,000 | 118,000 | 119,000 | 240 | 148.75 |
| 2007-02-22 | 119,000 | 119,000 | 117,000 | 118,000 | 127 | 147.50 |
| 2007-02-21 | 119,000 | 119,000 | 117,000 | 118,000 | 215 | 147.50 |
| 2007-02-20 | 121,000 | 122,000 | 119,000 | 120,000 | 119 | 150 |
| 2007-02-19 | 121,000 | 121,000 | 120,000 | 121,000 | 175 | 151.25 |
| 2007-02-16 | 119,000 | 120,000 | 118,000 | 120,000 | 685 | 150 |
| 2007-02-15 | 118,000 | 118,000 | 117,000 | 118,000 | 138 | 147.50 |
| 2007-02-14 | 118,000 | 118,000 | 116,000 | 117,000 | 272 | 146.25 |
| 2007-02-13 | 121,000 | 121,000 | 118,000 | 118,000 | 169 | 147.50 |
| 2007-02-09 | 120,000 | 120,000 | 117,000 | 120,000 | 208 | 150 |
| 2007-02-08 | 123,000 | 123,000 | 119,000 | 120,000 | 401 | 150 |
| 2007-02-07 | 124,000 | 124,000 | 122,000 | 123,000 | 131 | 153.75 |
| 2007-02-06 | 125,000 | 126,000 | 122,000 | 124,000 | 420 | 155 |
| 2007-02-05 | 128,000 | 128,000 | 125,000 | 125,000 | 204 | 156.25 |
| 2007-02-02 | 131,000 | 132,000 | 128,000 | 128,000 | 342 | 160 |
| 2007-02-01 | 133,000 | 134,000 | 129,000 | 130,000 | 292 | 162.50 |
| 2007-01-31 | 133,000 | 136,000 | 130,000 | 133,000 | 1,183 | 166.25 |
| 2007-01-30 | 131,000 | 135,000 | 130,000 | 134,000 | 1,547 | 167.50 |
| 2007-01-29 | 130,000 | 131,000 | 129,000 | 130,000 | 236 | 162.50 |
| 2007-01-26 | 130,000 | 130,000 | 128,000 | 130,000 | 84 | 162.50 |
| 2007-01-25 | 130,000 | 131,000 | 128,000 | 129,000 | 268 | 161.25 |
| 2007-01-24 | 130,000 | 131,000 | 129,000 | 129,000 | 818 | 161.25 |
| 2007-01-23 | 128,000 | 133,000 | 126,000 | 129,000 | 978 | 161.25 |
| 2007-01-22 | 129,000 | 129,000 | 128,000 | 129,000 | 190 | 161.25 |
| 2007-01-19 | 127,000 | 129,000 | 127,000 | 129,000 | 463 | 161.25 |
| 2007-01-18 | 128,000 | 128,000 | 124,000 | 127,000 | 545 | 158.75 |
| 2007-01-17 | 126,000 | 127,000 | 126,000 | 127,000 | 539 | 158.75 |
| 2007-01-16 | 126,000 | 128,000 | 126,000 | 126,000 | 77 | 157.50 |
| 2007-01-15 | 126,000 | 128,000 | 126,000 | 127,000 | 220 | 158.75 |
| 2007-01-12 | 128,000 | 128,000 | 126,000 | 126,000 | 231 | 157.50 |
| 2007-01-11 | 129,000 | 129,000 | 127,000 | 128,000 | 48 | 160 |
| 2007-01-10 | 130,000 | 130,000 | 127,000 | 128,000 | 53 | 160 |
| 2007-01-09 | 129,000 | 129,000 | 128,000 | 129,000 | 95 | 161.25 |
| 2007-01-05 | 130,000 | 130,000 | 128,000 | 129,000 | 68 | 161.25 |
| 2007-01-04 | 131,000 | 131,000 | 129,000 | 129,000 | 84 | 161.25 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
