2437 Shinwa Wise Holdings(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 | 124,000 | 128,000 | 123,000 | 126,000 | 69 | 1,260 |
| 2007-12-27 | 135,000 | 135,000 | 124,000 | 130,000 | 501 | 1,300 |
| 2007-12-26 | 141,000 | 141,000 | 138,000 | 139,000 | 44 | 1,390 |
| 2007-12-25 | 144,000 | 145,000 | 138,000 | 141,000 | 158 | 1,410 |
| 2007-12-21 | 144,000 | 145,000 | 141,000 | 144,000 | 57 | 1,440 |
| 2007-12-20 | 150,000 | 150,000 | 144,000 | 144,000 | 76 | 1,440 |
| 2007-12-19 | 151,000 | 156,000 | 151,000 | 151,000 | 28 | 1,510 |
| 2007-12-18 | 148,000 | 153,000 | 147,000 | 150,000 | 43 | 1,500 |
| 2007-12-17 | 160,000 | 160,000 | 150,000 | 150,000 | 100 | 1,500 |
| 2007-12-14 | 160,000 | 160,000 | 152,000 | 160,000 | 346 | 1,600 |
| 2007-12-13 | 162,000 | 162,000 | 159,000 | 159,000 | 91 | 1,590 |
| 2007-12-12 | 161,000 | 163,000 | 160,000 | 162,000 | 95 | 1,620 |
| 2007-12-11 | 162,000 | 164,000 | 161,000 | 161,000 | 109 | 1,610 |
| 2007-12-10 | 164,000 | 164,000 | 162,000 | 163,000 | 88 | 1,630 |
| 2007-12-07 | 162,000 | 169,000 | 162,000 | 164,000 | 353 | 1,640 |
| 2007-12-06 | 168,000 | 169,000 | 165,000 | 166,000 | 173 | 1,660 |
| 2007-12-05 | 169,000 | 169,000 | 165,000 | 168,000 | 175 | 1,680 |
| 2007-12-04 | 174,000 | 177,000 | 165,000 | 166,000 | 409 | 1,660 |
| 2007-12-03 | 174,000 | 178,000 | 172,000 | 172,000 | 409 | 1,720 |
| 2007-11-30 | 176,000 | 189,000 | 167,000 | 189,000 | 461 | 1,890 |
| 2007-11-29 | 169,000 | 179,000 | 167,000 | 176,000 | 425 | 1,760 |
| 2007-11-28 | 170,000 | 170,000 | 160,000 | 165,000 | 216 | 1,650 |
| 2007-11-27 | 161,000 | 165,000 | 160,000 | 165,000 | 179 | 1,650 |
| 2007-11-26 | 175,000 | 176,000 | 165,000 | 165,000 | 128 | 1,650 |
| 2007-11-22 | 178,000 | 178,000 | 167,000 | 169,000 | 205 | 1,690 |
| 2007-11-21 | 186,000 | 190,000 | 168,000 | 177,000 | 667 | 1,770 |
| 2007-11-20 | 210,000 | 210,000 | 184,000 | 192,000 | 246 | 1,920 |
| 2007-11-19 | 222,000 | 223,000 | 222,000 | 223,000 | 10 | 2,230 |
| 2007-11-16 | 215,000 | 220,000 | 215,000 | 218,000 | 14 | 2,180 |
| 2007-11-15 | 220,000 | 222,000 | 210,000 | 211,000 | 59 | 2,110 |
| 2007-11-13 | 200,000 | 201,000 | 200,000 | 201,000 | 22 | 2,010 |
| 2007-11-12 | 205,000 | 205,000 | 195,000 | 198,000 | 32 | 1,980 |
| 2007-11-09 | 226,000 | 226,000 | 218,000 | 218,000 | 35 | 2,180 |
| 2007-11-08 | 232,000 | 232,000 | 220,000 | 232,000 | 36 | 2,320 |
| 2007-11-07 | 237,000 | 237,000 | 233,000 | 233,000 | 8 | 2,330 |
| 2007-11-06 | 240,000 | 241,000 | 235,000 | 240,000 | 62 | 2,400 |
| 2007-11-05 | 244,000 | 244,000 | 240,000 | 242,000 | 64 | 2,420 |
| 2007-11-02 | 238,000 | 243,000 | 236,000 | 238,000 | 116 | 2,380 |
| 2007-11-01 | 241,000 | 243,000 | 238,000 | 238,000 | 152 | 2,380 |
| 2007-10-31 | 238,000 | 241,000 | 236,000 | 241,000 | 76 | 2,410 |
| 2007-10-30 | 240,000 | 241,000 | 239,000 | 240,000 | 106 | 2,400 |
| 2007-10-29 | 237,000 | 243,000 | 233,000 | 240,000 | 123 | 2,400 |
| 2007-10-26 | 228,000 | 235,000 | 227,000 | 235,000 | 36 | 2,350 |
| 2007-10-25 | 230,000 | 234,000 | 228,000 | 233,000 | 36 | 2,330 |
| 2007-10-24 | 232,000 | 233,000 | 228,000 | 230,000 | 66 | 2,300 |
| 2007-10-23 | 220,000 | 230,000 | 220,000 | 230,000 | 79 | 2,300 |
| 2007-10-22 | 215,000 | 217,000 | 211,000 | 216,000 | 25 | 2,160 |
| 2007-10-19 | 222,000 | 226,000 | 220,000 | 224,000 | 67 | 2,240 |
| 2007-10-18 | 210,000 | 220,000 | 210,000 | 220,000 | 39 | 2,200 |
| 2007-10-17 | 212,000 | 220,000 | 211,000 | 213,000 | 39 | 2,130 |
| 2007-10-16 | 214,000 | 222,000 | 213,000 | 216,000 | 83 | 2,160 |
| 2007-10-15 | 218,000 | 220,000 | 212,000 | 220,000 | 369 | 2,200 |
| 2007-10-12 | 217,000 | 221,000 | 212,000 | 217,000 | 67 | 2,170 |
| 2007-10-11 | 214,000 | 220,000 | 211,000 | 217,000 | 164 | 2,170 |
| 2007-10-10 | 208,000 | 215,000 | 208,000 | 214,000 | 109 | 2,140 |
| 2007-10-09 | 200,000 | 213,000 | 200,000 | 204,000 | 169 | 2,040 |
| 2007-10-05 | 185,000 | 200,000 | 185,000 | 200,000 | 152 | 2,000 |
| 2007-10-04 | 186,000 | 187,000 | 179,000 | 185,000 | 53 | 1,850 |
| 2007-10-03 | 178,000 | 187,000 | 175,000 | 186,000 | 83 | 1,860 |
| 2007-10-02 | 176,000 | 179,000 | 175,000 | 175,000 | 58 | 1,750 |
| 2007-10-01 | 180,000 | 180,000 | 171,000 | 175,000 | 82 | 1,750 |
| 2007-09-28 | 180,000 | 181,000 | 174,000 | 181,000 | 75 | 1,810 |
| 2007-09-27 | 175,000 | 182,000 | 169,000 | 175,000 | 84 | 1,750 |
| 2007-09-26 | 170,000 | 173,000 | 166,000 | 170,000 | 50 | 1,700 |
| 2007-09-25 | 164,000 | 167,000 | 160,000 | 164,000 | 30 | 1,640 |
| 2007-09-21 | 168,000 | 170,000 | 168,000 | 168,000 | 11 | 1,680 |
| 2007-09-20 | 169,000 | 170,000 | 165,000 | 168,000 | 27 | 1,680 |
| 2007-09-19 | 160,000 | 163,000 | 158,000 | 163,000 | 18 | 1,630 |
| 2007-09-18 | 163,000 | 163,000 | 158,000 | 160,000 | 42 | 1,600 |
| 2007-09-14 | 163,000 | 165,000 | 162,000 | 163,000 | 61 | 1,630 |
| 2007-09-13 | 166,000 | 170,000 | 161,000 | 162,000 | 56 | 1,620 |
| 2007-09-12 | 166,000 | 168,000 | 165,000 | 165,000 | 75 | 1,650 |
| 2007-09-11 | 170,000 | 170,000 | 167,000 | 168,000 | 98 | 1,680 |
| 2007-09-10 | 171,000 | 173,000 | 170,000 | 170,000 | 17 | 1,700 |
| 2007-09-07 | 173,000 | 177,000 | 173,000 | 175,000 | 34 | 1,750 |
| 2007-09-06 | 173,000 | 180,000 | 171,000 | 179,000 | 52 | 1,790 |
| 2007-09-05 | 174,000 | 198,000 | 174,000 | 178,000 | 804 | 1,780 |
| 2007-09-04 | 175,000 | 175,000 | 171,000 | 171,000 | 120 | 1,710 |
| 2007-09-03 | 177,000 | 177,000 | 171,000 | 175,000 | 47 | 1,750 |
| 2007-08-31 | 176,000 | 177,000 | 174,000 | 176,000 | 92 | 1,760 |
| 2007-08-30 | 178,000 | 182,000 | 176,000 | 177,000 | 160 | 1,770 |
| 2007-08-29 | 178,000 | 179,000 | 174,000 | 175,000 | 279 | 1,750 |
| 2007-08-28 | 185,000 | 186,000 | 182,000 | 185,000 | 256 | 1,850 |
| 2007-08-27 | 185,000 | 191,000 | 180,000 | 185,000 | 924 | 1,850 |
| 2007-08-24 | 176,000 | 195,000 | 176,000 | 189,000 | 1,844 | 1,890 |
| 2007-08-23 | 167,000 | 175,000 | 161,000 | 165,000 | 603 | 1,650 |
| 2007-08-22 | 166,000 | 175,000 | 157,000 | 157,000 | 538 | 1,570 |
| 2007-08-21 | 182,000 | 194,000 | 167,000 | 167,000 | 841 | 1,670 |
| 2007-08-20 | 204,000 | 205,000 | 197,000 | 197,000 | 73 | 1,970 |
| 2007-08-17 | 207,000 | 207,000 | 193,000 | 194,000 | 94 | 1,940 |
| 2007-08-16 | 222,000 | 222,000 | 206,000 | 207,000 | 95 | 2,070 |
| 2007-08-15 | 226,000 | 230,000 | 220,000 | 229,000 | 45 | 2,290 |
| 2007-08-14 | 230,000 | 231,000 | 225,000 | 226,000 | 115 | 2,260 |
| 2007-08-13 | 231,000 | 232,000 | 230,000 | 232,000 | 11 | 2,320 |
| 2007-08-10 | 227,000 | 234,000 | 222,000 | 233,000 | 111 | 2,330 |
| 2007-08-09 | 210,000 | 230,000 | 210,000 | 222,000 | 88 | 2,220 |
| 2007-08-08 | 219,000 | 219,000 | 208,000 | 210,000 | 117 | 2,100 |
| 2007-08-07 | 230,000 | 230,000 | 216,000 | 216,000 | 84 | 2,160 |
| 2007-08-06 | 230,000 | 232,000 | 228,000 | 230,000 | 168 | 2,300 |
| 2007-08-03 | 230,000 | 235,000 | 230,000 | 230,000 | 61 | 2,300 |
| 2007-08-02 | 218,000 | 218,000 | 211,000 | 212,000 | 11 | 2,120 |
| 2007-08-01 | 231,000 | 232,000 | 217,000 | 217,000 | 194 | 2,170 |
| 2007-07-31 | 215,000 | 237,000 | 214,000 | 224,000 | 518 | 2,240 |
| 2007-07-30 | 200,000 | 214,000 | 200,000 | 208,000 | 311 | 2,080 |
| 2007-07-27 | 206,000 | 207,000 | 194,000 | 199,000 | 97 | 1,990 |
| 2007-07-26 | 223,000 | 223,000 | 203,000 | 208,000 | 157 | 2,080 |
| 2007-07-25 | 227,000 | 227,000 | 222,000 | 227,000 | 170 | 2,270 |
| 2007-07-24 | 230,000 | 231,000 | 227,000 | 227,000 | 223 | 2,270 |
| 2007-07-23 | 230,000 | 235,000 | 230,000 | 230,000 | 178 | 2,300 |
| 2007-07-20 | 233,000 | 238,000 | 231,000 | 233,000 | 33 | 2,330 |
| 2007-07-19 | 236,000 | 240,000 | 233,000 | 235,000 | 34 | 2,350 |
| 2007-07-18 | 244,000 | 245,000 | 238,000 | 243,000 | 141 | 2,430 |
| 2007-07-17 | 260,000 | 260,000 | 247,000 | 250,000 | 32 | 2,500 |
| 2007-07-13 | 256,000 | 263,000 | 255,000 | 261,000 | 17 | 2,610 |
| 2007-07-12 | 272,000 | 282,000 | 240,000 | 263,000 | 317 | 2,630 |
| 2007-07-11 | 263,000 | 281,000 | 263,000 | 269,000 | 173 | 2,690 |
| 2007-07-10 | 267,000 | 267,000 | 251,000 | 263,000 | 104 | 2,630 |
| 2007-07-09 | 276,000 | 279,000 | 260,000 | 269,000 | 187 | 2,690 |
| 2007-07-06 | 268,000 | 288,000 | 263,000 | 275,000 | 740 | 2,750 |
| 2007-07-05 | 240,000 | 277,000 | 236,000 | 260,000 | 1,004 | 2,600 |
| 2007-07-04 | 231,000 | 243,000 | 231,000 | 237,000 | 80 | 2,370 |
| 2007-07-03 | 231,000 | 231,000 | 230,000 | 230,000 | 74 | 2,300 |
| 2007-07-02 | 231,000 | 234,000 | 231,000 | 233,000 | 19 | 2,330 |
| 2007-06-29 | 231,000 | 232,000 | 230,000 | 232,000 | 29 | 2,320 |
| 2007-06-28 | 230,000 | 232,000 | 230,000 | 231,000 | 18 | 2,310 |
| 2007-06-27 | 230,000 | 230,000 | 227,000 | 230,000 | 64 | 2,300 |
| 2007-06-26 | 230,000 | 232,000 | 228,000 | 231,000 | 125 | 2,310 |
| 2007-06-25 | 234,000 | 234,000 | 230,000 | 231,000 | 110 | 2,310 |
| 2007-06-22 | 230,000 | 235,000 | 230,000 | 235,000 | 58 | 2,350 |
| 2007-06-21 | 230,000 | 233,000 | 230,000 | 233,000 | 33 | 2,330 |
| 2007-06-20 | 234,000 | 234,000 | 231,000 | 231,000 | 37 | 2,310 |
| 2007-06-19 | 233,000 | 239,000 | 231,000 | 233,000 | 38 | 2,330 |
| 2007-06-18 | 248,000 | 248,000 | 233,000 | 236,000 | 122 | 2,360 |
| 2007-06-15 | 231,000 | 248,000 | 231,000 | 240,000 | 394 | 2,400 |
| 2007-06-14 | 230,000 | 236,000 | 220,000 | 231,000 | 255 | 2,310 |
| 2007-06-13 | 228,000 | 229,000 | 222,000 | 229,000 | 85 | 2,290 |
| 2007-06-12 | 226,000 | 232,000 | 225,000 | 230,000 | 171 | 2,300 |
| 2007-06-11 | 232,000 | 235,000 | 230,000 | 231,000 | 193 | 2,310 |
| 2007-06-08 | 230,000 | 237,000 | 230,000 | 230,000 | 153 | 2,300 |
| 2007-06-07 | 230,000 | 234,000 | 225,000 | 232,000 | 249 | 2,320 |
| 2007-06-06 | 230,000 | 241,000 | 224,000 | 228,000 | 545 | 2,280 |
| 2007-06-05 | 238,000 | 238,000 | 230,000 | 230,000 | 332 | 2,300 |
| 2007-06-04 | 225,000 | 244,000 | 220,000 | 238,000 | 1,794 | 2,380 |
| 2007-06-01 | 220,000 | 225,000 | 209,000 | 225,000 | 2,147 | 2,250 |
| 2007-05-31 | 228,000 | 257,000 | 227,000 | 236,000 | 2,658 | 2,360 |
| 2007-05-30 | 219,000 | 248,000 | 210,000 | 237,000 | 3,542 | 2,370 |
| 2007-05-29 | 195,000 | 219,000 | 191,000 | 215,000 | 1,353 | 2,150 |
| 2007-05-28 | 191,000 | 207,000 | 188,000 | 190,000 | 352 | 1,900 |
| 2007-05-25 | 180,000 | 199,000 | 179,000 | 199,000 | 283 | 1,990 |
| 2007-05-24 | 192,000 | 194,000 | 185,000 | 189,000 | 246 | 1,890 |
| 2007-05-23 | 208,000 | 208,000 | 192,000 | 195,000 | 491 | 1,950 |
| 2007-05-22 | 208,000 | 213,000 | 190,000 | 191,000 | 1,934 | 1,910 |
| 2007-05-21 | 160,000 | 185,000 | 160,000 | 185,000 | 1,513 | 1,850 |
| 2007-05-18 | 163,000 | 169,000 | 155,000 | 155,000 | 1,395 | 1,550 |
| 2007-05-17 | 180,000 | 198,000 | 154,000 | 159,000 | 1,775 | 1,590 |
| 2007-05-16 | 180,000 | 182,000 | 166,000 | 171,000 | 700 | 1,710 |
| 2007-05-15 | 202,000 | 206,000 | 182,000 | 189,000 | 541 | 1,890 |
| 2007-05-14 | 232,000 | 232,000 | 206,000 | 210,000 | 423 | 2,100 |
| 2007-05-11 | 207,000 | 243,000 | 206,000 | 232,000 | 1,765 | 2,320 |
| 2007-05-10 | 223,000 | 249,000 | 206,000 | 214,000 | 2,307 | 2,140 |
| 2007-05-09 | 249,000 | 250,000 | 222,000 | 224,000 | 1,782 | 2,240 |
| 2007-05-08 | 225,000 | 245,000 | 207,000 | 245,000 | 4,091 | 2,450 |
| 2007-05-07 | 188,000 | 205,000 | 180,000 | 205,000 | 549 | 2,050 |
| 2007-05-02 | 170,000 | 187,000 | 167,000 | 175,000 | 1,136 | 1,750 |
| 2007-05-01 | 170,000 | 170,000 | 160,000 | 168,000 | 345 | 1,680 |
| 2007-04-27 | 160,000 | 173,000 | 157,000 | 170,000 | 1,317 | 1,700 |
| 2007-04-26 | 156,000 | 160,000 | 149,000 | 157,000 | 1,121 | 1,570 |
| 2007-04-25 | 160,000 | 175,000 | 149,000 | 162,000 | 4,398 | 1,620 |
| 2007-04-24 | 195,000 | 198,000 | 152,000 | 152,000 | 8,846 | 1,520 |
| 2007-04-23 | 164,000 | 182,000 | 153,000 | 182,000 | 9,485 | 1,820 |
| 2007-04-20 | 134,000 | 152,000 | 128,000 | 152,000 | 2,662 | 1,520 |
| 2007-04-19 | 125,000 | 142,000 | 119,000 | 132,000 | 5,013 | 1,320 |
| 2007-04-18 | 128,000 | 131,000 | 119,000 | 122,000 | 765 | 1,220 |
| 2007-04-17 | 137,000 | 138,000 | 133,000 | 138,000 | 359 | 1,380 |
| 2007-04-16 | 145,000 | 145,000 | 129,000 | 133,000 | 1,049 | 1,330 |
| 2007-04-13 | 147,000 | 148,000 | 135,000 | 139,000 | 604 | 1,390 |
| 2007-04-12 | 156,000 | 167,000 | 145,000 | 145,000 | 823 | 1,450 |
| 2007-04-11 | 159,000 | 161,000 | 153,000 | 153,000 | 214 | 1,530 |
| 2007-04-10 | 167,000 | 169,000 | 161,000 | 163,000 | 128 | 1,630 |
| 2007-04-09 | 177,000 | 177,000 | 170,000 | 171,000 | 123 | 1,710 |
| 2007-04-06 | 180,000 | 183,000 | 174,000 | 180,000 | 166 | 1,800 |
| 2007-04-05 | 186,000 | 191,000 | 186,000 | 190,000 | 196 | 1,900 |
| 2007-04-04 | 190,000 | 200,000 | 185,000 | 186,000 | 284 | 1,860 |
| 2007-04-03 | 195,000 | 195,000 | 189,000 | 189,000 | 90 | 1,890 |
| 2007-04-02 | 198,000 | 200,000 | 196,000 | 197,000 | 66 | 1,970 |
| 2007-03-30 | 190,000 | 210,000 | 190,000 | 210,000 | 204 | 2,100 |
| 2007-03-29 | 190,000 | 191,000 | 189,000 | 189,000 | 43 | 1,890 |
| 2007-03-28 | 192,000 | 194,000 | 190,000 | 191,000 | 67 | 1,910 |
| 2007-03-27 | 193,000 | 197,000 | 190,000 | 190,000 | 52 | 1,900 |
| 2007-03-26 | 191,000 | 198,000 | 191,000 | 194,000 | 39 | 1,940 |
| 2007-03-23 | 191,000 | 195,000 | 189,000 | 189,000 | 42 | 1,890 |
| 2007-03-22 | 198,000 | 198,000 | 192,000 | 192,000 | 64 | 1,920 |
| 2007-03-20 | 192,000 | 196,000 | 189,000 | 196,000 | 135 | 1,960 |
| 2007-03-19 | 193,000 | 198,000 | 193,000 | 198,000 | 50 | 1,980 |
| 2007-03-16 | 196,000 | 198,000 | 192,000 | 198,000 | 66 | 1,980 |
| 2007-03-15 | 205,000 | 205,000 | 197,000 | 200,000 | 67 | 2,000 |
| 2007-03-14 | 202,000 | 202,000 | 198,000 | 201,000 | 32 | 2,010 |
| 2007-03-13 | 212,000 | 212,000 | 208,000 | 208,000 | 6 | 2,080 |
| 2007-03-12 | 205,000 | 216,000 | 205,000 | 208,000 | 44 | 2,080 |
| 2007-03-09 | 199,000 | 207,000 | 199,000 | 207,000 | 35 | 2,070 |
| 2007-03-08 | 200,000 | 208,000 | 196,000 | 203,000 | 25 | 2,030 |
| 2007-03-07 | 205,000 | 208,000 | 205,000 | 206,000 | 40 | 2,060 |
| 2007-03-06 | 195,000 | 212,000 | 195,000 | 204,000 | 41 | 2,040 |
| 2007-03-05 | 203,000 | 205,000 | 195,000 | 195,000 | 48 | 1,950 |
| 2007-03-02 | 209,000 | 214,000 | 209,000 | 212,000 | 18 | 2,120 |
| 2007-03-01 | 211,000 | 213,000 | 205,000 | 209,000 | 33 | 2,090 |
| 2007-02-28 | 186,000 | 210,000 | 186,000 | 206,000 | 131 | 2,060 |
| 2007-02-27 | 224,000 | 224,000 | 221,000 | 222,000 | 56 | 2,220 |
| 2007-02-26 | 226,000 | 228,000 | 225,000 | 226,000 | 53 | 2,260 |
| 2007-02-23 | 226,000 | 228,000 | 225,000 | 228,000 | 40 | 2,280 |
| 2007-02-22 | 226,000 | 230,000 | 224,000 | 228,000 | 65 | 2,280 |
| 2007-02-21 | 230,000 | 230,000 | 225,000 | 229,000 | 23 | 2,290 |
| 2007-02-20 | 227,000 | 230,000 | 226,000 | 229,000 | 28 | 2,290 |
| 2007-02-19 | 234,000 | 234,000 | 227,000 | 230,000 | 72 | 2,300 |
| 2007-02-16 | 240,000 | 240,000 | 235,000 | 240,000 | 48 | 2,400 |
| 2007-02-15 | 237,000 | 244,000 | 237,000 | 244,000 | 9 | 2,440 |
| 2007-02-14 | 240,000 | 248,000 | 239,000 | 239,000 | 48 | 2,390 |
| 2007-02-13 | 239,000 | 246,000 | 236,000 | 244,000 | 52 | 2,440 |
| 2007-02-09 | 223,000 | 238,000 | 223,000 | 233,000 | 70 | 2,330 |
| 2007-02-08 | 221,000 | 225,000 | 221,000 | 223,000 | 52 | 2,230 |
| 2007-02-07 | 225,000 | 227,000 | 222,000 | 224,000 | 66 | 2,240 |
| 2007-02-06 | 226,000 | 233,000 | 226,000 | 230,000 | 86 | 2,300 |
| 2007-02-05 | 229,000 | 232,000 | 227,000 | 232,000 | 27 | 2,320 |
| 2007-02-02 | 230,000 | 234,000 | 228,000 | 231,000 | 85 | 2,310 |
| 2007-02-01 | 234,000 | 236,000 | 233,000 | 234,000 | 51 | 2,340 |
| 2007-01-31 | 238,000 | 238,000 | 234,000 | 237,000 | 64 | 2,370 |
| 2007-01-30 | 241,000 | 242,000 | 238,000 | 238,000 | 109 | 2,380 |
| 2007-01-29 | 241,000 | 242,000 | 237,000 | 241,000 | 53 | 2,410 |
| 2007-01-26 | 240,000 | 245,000 | 236,000 | 245,000 | 55 | 2,450 |
| 2007-01-25 | 245,000 | 248,000 | 240,000 | 246,000 | 66 | 2,460 |
| 2007-01-24 | 245,000 | 248,000 | 240,000 | 242,000 | 107 | 2,420 |
| 2007-01-23 | 246,000 | 247,000 | 245,000 | 246,000 | 58 | 2,460 |
| 2007-01-22 | 258,000 | 259,000 | 245,000 | 252,000 | 160 | 2,520 |
| 2007-01-19 | 250,000 | 259,000 | 245,000 | 255,000 | 243 | 2,550 |
| 2007-01-18 | 243,000 | 250,000 | 242,000 | 248,000 | 149 | 2,480 |
| 2007-01-17 | 242,000 | 245,000 | 238,000 | 242,000 | 71 | 2,420 |
| 2007-01-16 | 234,000 | 240,000 | 233,000 | 236,000 | 79 | 2,360 |
| 2007-01-15 | 235,000 | 242,000 | 230,000 | 234,000 | 99 | 2,340 |
| 2007-01-12 | 234,000 | 239,000 | 234,000 | 239,000 | 30 | 2,390 |
| 2007-01-11 | 237,000 | 239,000 | 234,000 | 234,000 | 59 | 2,340 |
| 2007-01-10 | 244,000 | 245,000 | 235,000 | 237,000 | 36 | 2,370 |
| 2007-01-09 | 229,000 | 250,000 | 229,000 | 237,000 | 234 | 2,370 |
| 2007-01-05 | 228,000 | 230,000 | 227,000 | 229,000 | 54 | 2,290 |
| 2007-01-04 | 223,000 | 226,000 | 222,000 | 226,000 | 47 | 2,260 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-08-28]1株→3株 [2005-05-26]1株→3株
