2413 エムスリー(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 | 366,996 | 369,000 | 360,000 | 362,004 | 123 | 150.84 |
| 2007-12-27 | 377,004 | 381,000 | 369,000 | 372,000 | 683 | 155 |
| 2007-12-26 | 360,000 | 384,000 | 360,000 | 378,996 | 584 | 157.92 |
| 2007-12-25 | 371,004 | 374,004 | 354,000 | 354,996 | 686 | 147.92 |
| 2007-12-21 | 351,000 | 369,996 | 342,996 | 368,004 | 643 | 153.34 |
| 2007-12-20 | 360,996 | 369,996 | 345,000 | 354,000 | 598 | 147.50 |
| 2007-12-19 | 371,004 | 380,004 | 357,996 | 363,000 | 376 | 151.25 |
| 2007-12-18 | 366,996 | 378,996 | 360,000 | 369,996 | 476 | 154.17 |
| 2007-12-17 | 381,000 | 383,004 | 356,004 | 357,000 | 424 | 148.75 |
| 2007-12-14 | 399,000 | 405,996 | 384,000 | 384,996 | 680 | 160.42 |
| 2007-12-13 | 417,000 | 419,004 | 405,000 | 407,004 | 264 | 169.59 |
| 2007-12-12 | 402,996 | 426,996 | 402,996 | 422,004 | 342 | 175.84 |
| 2007-12-11 | 423,000 | 429,000 | 408,000 | 413,004 | 842 | 172.09 |
| 2007-12-10 | 435,000 | 435,996 | 422,004 | 423,000 | 694 | 176.25 |
| 2007-12-07 | 420,996 | 437,004 | 419,004 | 432,996 | 871 | 180.42 |
| 2007-12-06 | 432,000 | 432,996 | 425,004 | 426,000 | 433 | 177.50 |
| 2007-12-05 | 422,004 | 428,004 | 411,000 | 423,996 | 321 | 176.67 |
| 2007-12-04 | 410,004 | 426,000 | 410,004 | 422,004 | 834 | 175.84 |
| 2007-12-03 | 405,996 | 417,000 | 399,996 | 414,996 | 662 | 172.92 |
| 2007-11-30 | 420,996 | 422,004 | 405,996 | 416,004 | 601 | 173.34 |
| 2007-11-29 | 438,000 | 438,000 | 419,004 | 426,000 | 1,198 | 177.50 |
| 2007-11-28 | 399,996 | 420,000 | 393,000 | 414,000 | 937 | 172.50 |
| 2007-11-27 | 383,004 | 399,996 | 378,000 | 396,996 | 337 | 165.42 |
| 2007-11-26 | 381,000 | 396,000 | 381,000 | 393,000 | 589 | 163.75 |
| 2007-11-22 | 357,000 | 381,000 | 356,004 | 381,000 | 458 | 158.75 |
| 2007-11-21 | 369,000 | 384,996 | 357,996 | 360,000 | 376 | 150 |
| 2007-11-20 | 362,004 | 378,000 | 350,004 | 374,004 | 557 | 155.84 |
| 2007-11-19 | 399,996 | 399,996 | 375,000 | 378,000 | 354 | 157.50 |
| 2007-11-16 | 383,004 | 392,004 | 380,004 | 390,996 | 327 | 162.92 |
| 2007-11-15 | 402,000 | 407,004 | 378,996 | 383,004 | 580 | 159.59 |
| 2007-11-14 | 413,004 | 423,996 | 396,000 | 401,004 | 918 | 167.09 |
| 2007-11-13 | 384,996 | 411,000 | 378,996 | 408,996 | 1,020 | 170.42 |
| 2007-11-12 | 369,996 | 395,004 | 369,000 | 384,996 | 726 | 160.42 |
| 2007-11-09 | 401,004 | 402,000 | 372,000 | 375,000 | 1,207 | 156.25 |
| 2007-11-08 | 399,996 | 408,996 | 390,996 | 396,000 | 1,586 | 165 |
| 2007-11-07 | 444,000 | 449,004 | 402,000 | 408,000 | 1,219 | 170 |
| 2007-11-06 | 444,000 | 453,000 | 429,996 | 431,004 | 731 | 179.59 |
| 2007-11-05 | 470,004 | 470,004 | 434,004 | 441,000 | 728 | 183.75 |
| 2007-11-02 | 470,004 | 473,004 | 459,996 | 465,000 | 1,231 | 193.75 |
| 2007-11-01 | 459,996 | 485,004 | 459,996 | 483,000 | 2,342 | 201.25 |
| 2007-10-31 | 455,004 | 461,004 | 453,996 | 461,004 | 1,031 | 192.09 |
| 2007-10-30 | 455,004 | 459,996 | 452,004 | 453,996 | 907 | 189.17 |
| 2007-10-29 | 465,000 | 465,000 | 440,004 | 453,996 | 1,756 | 189.17 |
| 2007-10-26 | 438,996 | 461,004 | 431,004 | 459,996 | 1,831 | 191.67 |
| 2007-10-25 | 429,000 | 443,004 | 420,000 | 438,000 | 1,757 | 182.50 |
| 2007-10-24 | 438,000 | 444,996 | 423,996 | 434,004 | 1,228 | 180.84 |
| 2007-10-23 | 441,000 | 450,996 | 422,004 | 443,004 | 3,295 | 184.59 |
| 2007-10-22 | 402,000 | 449,004 | 396,996 | 441,996 | 4,276 | 184.17 |
| 2007-10-19 | 369,000 | 413,004 | 363,000 | 413,004 | 3,364 | 172.09 |
| 2007-10-18 | 347,004 | 372,996 | 347,004 | 369,000 | 905 | 153.75 |
| 2007-10-17 | 348,996 | 357,996 | 344,004 | 351,996 | 668 | 146.67 |
| 2007-10-16 | 353,004 | 356,004 | 338,004 | 339,000 | 397 | 141.25 |
| 2007-10-15 | 363,000 | 363,000 | 354,000 | 354,996 | 223 | 147.92 |
| 2007-10-12 | 354,000 | 362,004 | 353,004 | 353,004 | 305 | 147.09 |
| 2007-10-11 | 345,000 | 360,996 | 345,000 | 359,004 | 402 | 149.59 |
| 2007-10-10 | 360,996 | 363,000 | 345,996 | 350,004 | 605 | 145.84 |
| 2007-10-09 | 372,996 | 380,004 | 362,004 | 362,004 | 538 | 150.84 |
| 2007-10-05 | 350,004 | 372,000 | 350,004 | 368,004 | 1,546 | 153.34 |
| 2007-10-04 | 348,000 | 348,996 | 339,000 | 348,996 | 939 | 145.42 |
| 2007-10-03 | 327,996 | 350,004 | 324,000 | 348,996 | 1,361 | 145.42 |
| 2007-10-02 | 315,996 | 326,004 | 315,996 | 324,000 | 744 | 135 |
| 2007-10-01 | 305,004 | 315,000 | 305,004 | 311,004 | 280 | 129.59 |
| 2007-09-28 | 300,996 | 309,000 | 300,996 | 303,000 | 641 | 126.25 |
| 2007-09-27 | 302,004 | 306,996 | 300,000 | 305,004 | 740 | 127.09 |
| 2007-09-26 | 285,000 | 297,000 | 281,004 | 297,000 | 793 | 123.75 |
| 2007-09-25 | 252,996 | 279,000 | 252,000 | 279,000 | 681 | 116.25 |
| 2007-09-21 | 273,996 | 273,996 | 264,000 | 264,996 | 564 | 110.42 |
| 2007-09-20 | 290,004 | 290,004 | 273,000 | 273,000 | 263 | 113.75 |
| 2007-09-19 | 288,000 | 290,004 | 284,004 | 285,996 | 314 | 119.17 |
| 2007-09-18 | 276,996 | 287,004 | 276,996 | 279,996 | 704 | 116.67 |
| 2007-09-14 | 276,000 | 282,000 | 273,996 | 276,000 | 555 | 115 |
| 2007-09-13 | 285,000 | 287,004 | 276,000 | 276,000 | 419 | 115 |
| 2007-09-12 | 291,996 | 294,000 | 287,004 | 288,996 | 268 | 120.42 |
| 2007-09-11 | 288,996 | 291,000 | 284,004 | 285,996 | 283 | 119.17 |
| 2007-09-10 | 285,000 | 294,000 | 284,004 | 291,996 | 475 | 121.67 |
| 2007-09-07 | 297,996 | 306,996 | 296,004 | 297,000 | 606 | 123.75 |
| 2007-09-06 | 306,996 | 308,004 | 297,996 | 303,000 | 563 | 126.25 |
| 2007-09-05 | 318,996 | 321,000 | 309,000 | 309,000 | 251 | 128.75 |
| 2007-09-04 | 321,000 | 321,996 | 317,004 | 318,000 | 176 | 132.50 |
| 2007-09-03 | 327,000 | 327,996 | 321,000 | 321,996 | 302 | 134.17 |
| 2007-08-31 | 318,000 | 324,000 | 312,996 | 323,004 | 374 | 134.59 |
| 2007-08-30 | 315,996 | 318,996 | 309,996 | 318,000 | 650 | 132.50 |
| 2007-08-29 | 309,996 | 315,996 | 303,000 | 315,996 | 762 | 131.67 |
| 2007-08-28 | 315,996 | 323,004 | 315,996 | 320,004 | 379 | 133.34 |
| 2007-08-27 | 324,996 | 326,004 | 318,000 | 320,004 | 715 | 133.34 |
| 2007-08-24 | 332,004 | 333,000 | 324,000 | 324,000 | 402 | 135 |
| 2007-08-23 | 333,996 | 338,004 | 329,004 | 330,000 | 669 | 137.50 |
| 2007-08-22 | 327,000 | 336,996 | 327,000 | 333,996 | 275 | 139.17 |
| 2007-08-21 | 327,000 | 338,004 | 327,000 | 332,004 | 343 | 138.34 |
| 2007-08-20 | 341,004 | 341,004 | 323,004 | 329,004 | 705 | 137.09 |
| 2007-08-17 | 344,004 | 345,000 | 312,996 | 321,000 | 812 | 133.75 |
| 2007-08-16 | 342,996 | 347,004 | 330,996 | 339,996 | 698 | 141.67 |
| 2007-08-15 | 354,000 | 359,004 | 345,000 | 345,996 | 329 | 144.17 |
| 2007-08-14 | 354,996 | 360,000 | 353,004 | 354,996 | 452 | 147.92 |
| 2007-08-13 | 371,004 | 372,000 | 351,996 | 359,004 | 790 | 149.59 |
| 2007-08-10 | 363,996 | 384,996 | 360,000 | 375,000 | 1,456 | 156.25 |
| 2007-08-09 | 357,000 | 372,996 | 351,996 | 371,004 | 1,423 | 154.59 |
| 2007-08-08 | 348,996 | 357,000 | 348,000 | 353,004 | 504 | 147.09 |
| 2007-08-07 | 357,000 | 357,996 | 347,004 | 348,000 | 513 | 145 |
| 2007-08-06 | 350,004 | 366,996 | 350,004 | 357,000 | 557 | 148.75 |
| 2007-08-03 | 357,996 | 360,996 | 348,000 | 360,000 | 701 | 150 |
| 2007-08-02 | 354,996 | 356,004 | 342,996 | 348,000 | 723 | 145 |
| 2007-08-01 | 365,004 | 365,004 | 351,000 | 351,996 | 724 | 146.67 |
| 2007-07-31 | 362,004 | 365,004 | 356,004 | 363,996 | 992 | 151.67 |
| 2007-07-30 | 345,996 | 365,004 | 344,004 | 362,004 | 1,086 | 150.84 |
| 2007-07-27 | 348,000 | 357,000 | 339,996 | 351,000 | 1,373 | 146.25 |
| 2007-07-26 | 350,004 | 363,000 | 348,996 | 356,004 | 1,809 | 148.34 |
| 2007-07-25 | 330,996 | 359,004 | 330,996 | 354,996 | 1,141 | 147.92 |
| 2007-07-24 | 333,000 | 336,996 | 333,000 | 333,996 | 536 | 139.17 |
| 2007-07-23 | 335,004 | 338,004 | 330,996 | 338,004 | 590 | 140.84 |
| 2007-07-20 | 341,004 | 342,000 | 339,996 | 339,996 | 342 | 141.67 |
| 2007-07-19 | 341,004 | 345,000 | 341,004 | 342,000 | 420 | 142.50 |
| 2007-07-18 | 342,000 | 345,996 | 339,996 | 342,000 | 537 | 142.50 |
| 2007-07-17 | 345,000 | 347,004 | 342,000 | 342,000 | 260 | 142.50 |
| 2007-07-13 | 348,996 | 348,996 | 342,996 | 345,000 | 211 | 143.75 |
| 2007-07-12 | 345,000 | 347,004 | 342,000 | 345,000 | 526 | 143.75 |
| 2007-07-11 | 342,996 | 345,000 | 341,004 | 344,004 | 434 | 143.34 |
| 2007-07-10 | 345,996 | 347,004 | 342,996 | 345,996 | 190 | 144.17 |
| 2007-07-09 | 350,004 | 350,004 | 345,000 | 347,004 | 369 | 144.59 |
| 2007-07-06 | 348,000 | 351,996 | 348,000 | 348,996 | 202 | 145.42 |
| 2007-07-05 | 345,000 | 351,000 | 342,996 | 351,000 | 411 | 146.25 |
| 2007-07-04 | 351,000 | 351,996 | 345,000 | 347,004 | 545 | 144.59 |
| 2007-07-03 | 354,000 | 354,000 | 348,996 | 351,000 | 361 | 146.25 |
| 2007-07-02 | 357,996 | 357,996 | 350,004 | 353,004 | 354 | 147.09 |
| 2007-06-29 | 356,004 | 356,004 | 351,996 | 354,000 | 208 | 147.50 |
| 2007-06-28 | 348,996 | 357,996 | 348,996 | 354,996 | 340 | 147.92 |
| 2007-06-27 | 348,996 | 351,000 | 348,000 | 348,996 | 294 | 145.42 |
| 2007-06-26 | 356,004 | 359,004 | 348,996 | 351,996 | 579 | 146.67 |
| 2007-06-25 | 363,996 | 363,996 | 356,004 | 356,004 | 552 | 148.34 |
| 2007-06-22 | 366,000 | 371,004 | 363,000 | 363,996 | 443 | 151.67 |
| 2007-06-21 | 363,996 | 366,000 | 360,996 | 363,996 | 361 | 151.67 |
| 2007-06-20 | 372,000 | 372,000 | 363,996 | 366,996 | 342 | 152.92 |
| 2007-06-19 | 369,996 | 377,004 | 366,996 | 366,996 | 1,064 | 152.92 |
| 2007-06-18 | 372,000 | 372,000 | 362,004 | 365,004 | 906 | 152.09 |
| 2007-06-15 | 360,996 | 372,000 | 360,996 | 369,996 | 799 | 154.17 |
| 2007-06-14 | 356,004 | 366,996 | 351,996 | 363,996 | 822 | 151.67 |
| 2007-06-13 | 348,996 | 354,000 | 345,996 | 351,000 | 371 | 146.25 |
| 2007-06-12 | 357,000 | 359,004 | 350,004 | 351,000 | 525 | 146.25 |
| 2007-06-11 | 360,996 | 366,996 | 351,000 | 357,000 | 1,890 | 148.75 |
| 2007-06-08 | 348,000 | 351,000 | 345,000 | 345,996 | 807 | 144.17 |
| 2007-06-07 | 354,996 | 354,996 | 350,004 | 351,996 | 561 | 146.67 |
| 2007-06-06 | 360,000 | 360,000 | 354,996 | 357,996 | 444 | 149.17 |
| 2007-06-05 | 360,000 | 363,000 | 357,996 | 360,000 | 350 | 150 |
| 2007-06-04 | 357,996 | 368,004 | 357,000 | 362,004 | 895 | 150.84 |
| 2007-06-01 | 359,004 | 363,000 | 354,996 | 357,000 | 555 | 148.75 |
| 2007-05-31 | 354,996 | 360,996 | 353,004 | 360,996 | 557 | 150.42 |
| 2007-05-30 | 363,996 | 366,000 | 353,004 | 354,000 | 881 | 147.50 |
| 2007-05-29 | 362,004 | 369,996 | 360,996 | 363,000 | 1,102 | 151.25 |
| 2007-05-28 | 359,004 | 365,004 | 356,004 | 362,004 | 840 | 150.84 |
| 2007-05-25 | 345,000 | 360,000 | 339,000 | 359,004 | 1,455 | 149.59 |
| 2007-05-24 | 354,996 | 354,996 | 345,996 | 347,004 | 480 | 144.59 |
| 2007-05-23 | 354,996 | 360,996 | 351,000 | 357,996 | 936 | 149.17 |
| 2007-05-22 | 336,996 | 357,996 | 333,996 | 357,996 | 1,278 | 149.17 |
| 2007-05-21 | 332,004 | 342,000 | 332,004 | 333,996 | 631 | 139.17 |
| 2007-05-18 | 339,996 | 342,000 | 330,000 | 333,000 | 1,402 | 138.75 |
| 2007-05-17 | 348,996 | 350,004 | 341,004 | 345,000 | 1,488 | 143.75 |
| 2007-05-16 | 360,000 | 360,000 | 351,000 | 351,000 | 1,147 | 146.25 |
| 2007-05-15 | 360,000 | 362,004 | 354,996 | 362,004 | 763 | 150.84 |
| 2007-05-14 | 369,000 | 371,004 | 357,996 | 360,000 | 968 | 150 |
| 2007-05-11 | 375,996 | 375,996 | 368,004 | 369,000 | 587 | 153.75 |
| 2007-05-10 | 392,004 | 392,004 | 372,000 | 378,000 | 1,104 | 157.50 |
| 2007-05-09 | 395,004 | 395,004 | 389,004 | 393,000 | 537 | 163.75 |
| 2007-05-08 | 392,004 | 395,004 | 381,996 | 393,000 | 1,119 | 163.75 |
| 2007-05-07 | 398,004 | 399,000 | 393,996 | 395,004 | 397 | 164.59 |
| 2007-05-02 | 396,996 | 399,000 | 393,000 | 395,004 | 573 | 164.59 |
| 2007-05-01 | 390,996 | 396,996 | 389,004 | 396,996 | 580 | 165.42 |
| 2007-04-27 | 392,004 | 396,996 | 387,000 | 393,000 | 1,574 | 163.75 |
| 2007-04-26 | 375,996 | 389,004 | 363,996 | 389,004 | 3,326 | 162.09 |
| 2007-04-25 | 384,000 | 389,004 | 381,000 | 386,004 | 1,488 | 160.84 |
| 2007-04-24 | 369,996 | 380,004 | 365,004 | 378,996 | 2,343 | 157.92 |
| 2007-04-23 | 363,996 | 375,000 | 362,004 | 368,004 | 1,830 | 153.34 |
| 2007-04-20 | 363,000 | 363,996 | 357,996 | 360,000 | 497 | 150 |
| 2007-04-19 | 357,996 | 363,000 | 356,004 | 363,000 | 634 | 151.25 |
| 2007-04-18 | 363,996 | 365,004 | 354,996 | 360,000 | 1,219 | 150 |
| 2007-04-17 | 362,004 | 371,004 | 360,996 | 368,004 | 972 | 153.34 |
| 2007-04-16 | 360,000 | 363,996 | 357,000 | 360,996 | 772 | 150.42 |
| 2007-04-13 | 363,996 | 363,996 | 357,996 | 360,000 | 1,044 | 150 |
| 2007-04-12 | 363,996 | 366,000 | 362,004 | 363,996 | 1,215 | 151.67 |
| 2007-04-11 | 372,996 | 375,000 | 363,000 | 365,004 | 1,526 | 152.09 |
| 2007-04-10 | 371,004 | 375,996 | 369,996 | 371,004 | 946 | 154.59 |
| 2007-04-09 | 378,000 | 380,004 | 369,996 | 371,004 | 661 | 154.59 |
| 2007-04-06 | 381,000 | 381,996 | 372,996 | 377,004 | 655 | 157.09 |
| 2007-04-05 | 383,004 | 387,996 | 380,004 | 381,000 | 970 | 158.75 |
| 2007-04-04 | 372,996 | 386,004 | 369,996 | 386,004 | 1,488 | 160.84 |
| 2007-04-03 | 375,000 | 375,000 | 365,004 | 368,004 | 1,065 | 153.34 |
| 2007-04-02 | 381,000 | 384,000 | 372,996 | 378,996 | 573 | 157.92 |
| 2007-03-30 | 384,000 | 390,000 | 378,000 | 378,000 | 1,453 | 157.50 |
| 2007-03-29 | 393,000 | 393,000 | 384,996 | 387,000 | 1,249 | 161.25 |
| 2007-03-28 | 402,000 | 410,004 | 396,996 | 399,000 | 813 | 166.25 |
| 2007-03-27 | 401,004 | 402,996 | 395,004 | 399,996 | 698 | 166.67 |
| 2007-03-26 | 389,004 | 405,000 | 387,996 | 399,996 | 1,087 | 166.67 |
| 2007-03-23 | 390,996 | 390,996 | 384,000 | 387,996 | 895 | 161.67 |
| 2007-03-22 | 390,000 | 396,996 | 384,996 | 386,004 | 1,384 | 160.84 |
| 2007-03-20 | 381,000 | 393,000 | 378,996 | 392,004 | 1,258 | 163.34 |
| 2007-03-19 | 387,000 | 387,000 | 374,004 | 377,004 | 474 | 157.09 |
| 2007-03-16 | 387,996 | 389,004 | 381,000 | 381,996 | 728 | 159.17 |
| 2007-03-15 | 390,996 | 393,000 | 386,004 | 387,000 | 808 | 161.25 |
| 2007-03-14 | 393,996 | 399,996 | 375,000 | 381,000 | 1,613 | 158.75 |
| 2007-03-13 | 405,996 | 410,004 | 404,004 | 407,004 | 690 | 169.59 |
| 2007-03-12 | 414,996 | 420,000 | 407,004 | 407,004 | 1,049 | 169.59 |
| 2007-03-09 | 437,004 | 441,000 | 407,004 | 410,004 | 3,797 | 170.84 |
| 2007-03-08 | 375,996 | 402,000 | 375,996 | 402,000 | 1,718 | 167.50 |
| 2007-03-07 | 387,996 | 387,996 | 372,996 | 375,000 | 1,370 | 156.25 |
| 2007-03-06 | 369,996 | 377,004 | 363,000 | 372,996 | 1,858 | 155.42 |
| 2007-03-05 | 381,996 | 383,004 | 353,004 | 357,000 | 2,269 | 148.75 |
| 2007-03-02 | 402,000 | 404,004 | 390,996 | 392,004 | 1,656 | 163.34 |
| 2007-03-01 | 420,996 | 431,004 | 401,004 | 408,000 | 1,115 | 170 |
| 2007-02-28 | 398,004 | 420,996 | 398,004 | 417,996 | 1,308 | 174.17 |
| 2007-02-27 | 443,004 | 444,000 | 432,996 | 438,000 | 657 | 182.50 |
| 2007-02-26 | 456,996 | 459,996 | 437,004 | 441,996 | 1,027 | 184.17 |
| 2007-02-23 | 444,000 | 459,996 | 444,000 | 456,996 | 1,355 | 190.42 |
| 2007-02-22 | 426,996 | 446,004 | 426,000 | 443,004 | 1,144 | 184.59 |
| 2007-02-21 | 443,004 | 444,000 | 428,004 | 432,000 | 565 | 180 |
| 2007-02-20 | 432,000 | 438,996 | 428,004 | 437,004 | 895 | 182.09 |
| 2007-02-19 | 440,004 | 446,004 | 432,000 | 437,004 | 971 | 182.09 |
| 2007-02-16 | 453,000 | 455,004 | 438,000 | 444,996 | 998 | 185.42 |
| 2007-02-15 | 468,000 | 468,000 | 450,996 | 458,004 | 827 | 190.84 |
| 2007-02-14 | 458,004 | 468,996 | 456,996 | 468,996 | 1,251 | 195.42 |
| 2007-02-13 | 444,996 | 461,004 | 444,996 | 453,996 | 1,559 | 189.17 |
| 2007-02-09 | 440,004 | 453,000 | 438,996 | 447,996 | 1,163 | 186.67 |
| 2007-02-08 | 441,996 | 446,004 | 432,000 | 435,996 | 753 | 181.67 |
| 2007-02-07 | 441,000 | 446,004 | 434,004 | 438,000 | 501 | 182.50 |
| 2007-02-06 | 428,004 | 444,996 | 428,004 | 444,000 | 522 | 185 |
| 2007-02-05 | 425,004 | 429,996 | 423,000 | 425,004 | 374 | 177.09 |
| 2007-02-02 | 441,000 | 441,000 | 423,996 | 431,004 | 628 | 179.59 |
| 2007-02-01 | 440,004 | 444,996 | 437,004 | 438,000 | 416 | 182.50 |
| 2007-01-31 | 446,004 | 447,000 | 426,996 | 444,996 | 720 | 185.42 |
| 2007-01-30 | 458,004 | 458,004 | 443,004 | 444,996 | 743 | 185.42 |
| 2007-01-29 | 458,004 | 459,000 | 450,000 | 458,004 | 773 | 190.84 |
| 2007-01-26 | 444,996 | 459,996 | 444,996 | 455,004 | 2,659 | 189.59 |
| 2007-01-25 | 447,000 | 455,004 | 437,004 | 447,996 | 3,732 | 186.67 |
| 2007-01-24 | 425,004 | 437,004 | 423,000 | 432,000 | 798 | 180 |
| 2007-01-23 | 416,004 | 429,000 | 416,004 | 425,004 | 599 | 177.09 |
| 2007-01-22 | 438,000 | 444,996 | 420,996 | 423,000 | 1,052 | 176.25 |
| 2007-01-19 | 420,996 | 444,996 | 411,000 | 438,996 | 2,459 | 182.92 |
| 2007-01-18 | 414,996 | 420,000 | 414,000 | 417,996 | 958 | 174.17 |
| 2007-01-17 | 408,996 | 419,004 | 405,000 | 417,996 | 1,587 | 174.17 |
| 2007-01-16 | 396,996 | 408,000 | 396,996 | 408,000 | 1,209 | 170 |
| 2007-01-15 | 389,004 | 399,000 | 387,000 | 399,000 | 822 | 166.25 |
| 2007-01-12 | 387,996 | 393,996 | 384,000 | 389,004 | 804 | 162.09 |
| 2007-01-11 | 381,996 | 390,000 | 380,004 | 387,996 | 917 | 161.67 |
| 2007-01-10 | 380,004 | 383,004 | 378,000 | 378,996 | 756 | 157.92 |
| 2007-01-09 | 369,996 | 380,004 | 369,996 | 380,004 | 639 | 158.34 |
| 2007-01-05 | 375,996 | 378,996 | 368,004 | 369,000 | 457 | 153.75 |
| 2007-01-04 | 386,004 | 387,000 | 375,996 | 378,996 | 300 | 157.92 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株