2438 (株)アスカネット 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 | 137,000 | 138,000 | 135,000 | 138,000 | 24 | 345 |
| 2007-12-27 | 137,000 | 137,000 | 135,000 | 137,000 | 37 | 342.50 |
| 2007-12-26 | 136,000 | 137,000 | 133,000 | 134,000 | 35 | 335 |
| 2007-12-25 | 134,000 | 137,000 | 134,000 | 136,000 | 31 | 340 |
| 2007-12-21 | 125,000 | 136,000 | 125,000 | 132,000 | 62 | 330 |
| 2007-12-20 | 132,000 | 132,000 | 125,000 | 129,000 | 168 | 322.50 |
| 2007-12-19 | 136,000 | 139,000 | 131,000 | 134,000 | 76 | 335 |
| 2007-12-18 | 133,000 | 137,000 | 133,000 | 137,000 | 69 | 342.50 |
| 2007-12-17 | 140,000 | 141,000 | 130,000 | 141,000 | 127 | 352.50 |
| 2007-12-14 | 143,000 | 147,000 | 132,000 | 145,000 | 418 | 362.50 |
| 2007-12-13 | 149,000 | 153,000 | 144,000 | 150,000 | 282 | 375 |
| 2007-12-12 | 143,000 | 150,000 | 142,000 | 149,000 | 191 | 372.50 |
| 2007-12-11 | 139,000 | 145,000 | 139,000 | 145,000 | 116 | 362.50 |
| 2007-12-10 | 139,000 | 140,000 | 136,000 | 138,000 | 59 | 345 |
| 2007-12-07 | 138,000 | 140,000 | 138,000 | 139,000 | 21 | 347.50 |
| 2007-12-06 | 144,000 | 144,000 | 140,000 | 140,000 | 54 | 350 |
| 2007-12-05 | 139,000 | 141,000 | 138,000 | 141,000 | 49 | 352.50 |
| 2007-12-04 | 144,000 | 144,000 | 138,000 | 139,000 | 93 | 347.50 |
| 2007-12-03 | 136,000 | 142,000 | 136,000 | 142,000 | 173 | 355 |
| 2007-11-30 | 129,000 | 134,000 | 129,000 | 134,000 | 200 | 335 |
| 2007-11-29 | 127,000 | 128,000 | 126,000 | 128,000 | 131 | 320 |
| 2007-11-28 | 128,000 | 129,000 | 123,000 | 123,000 | 95 | 307.50 |
| 2007-11-27 | 126,000 | 127,000 | 125,000 | 126,000 | 17 | 315 |
| 2007-11-26 | 125,000 | 127,000 | 125,000 | 127,000 | 10 | 317.50 |
| 2007-11-22 | 121,000 | 125,000 | 118,000 | 125,000 | 45 | 312.50 |
| 2007-11-21 | 126,000 | 126,000 | 120,000 | 121,000 | 26 | 302.50 |
| 2007-11-20 | 121,000 | 126,000 | 118,000 | 126,000 | 38 | 315 |
| 2007-11-19 | 130,000 | 132,000 | 125,000 | 125,000 | 30 | 312.50 |
| 2007-11-16 | 128,000 | 130,000 | 127,000 | 128,000 | 21 | 320 |
| 2007-11-15 | 127,000 | 129,000 | 126,000 | 127,000 | 78 | 317.50 |
| 2007-11-14 | 127,000 | 127,000 | 125,000 | 126,000 | 10 | 315 |
| 2007-11-13 | 123,000 | 126,000 | 123,000 | 124,000 | 38 | 310 |
| 2007-11-12 | 124,000 | 124,000 | 121,000 | 123,000 | 31 | 307.50 |
| 2007-11-09 | 127,000 | 128,000 | 121,000 | 122,000 | 38 | 305 |
| 2007-11-08 | 119,000 | 125,000 | 118,000 | 125,000 | 85 | 312.50 |
| 2007-11-07 | 122,000 | 126,000 | 122,000 | 123,000 | 52 | 307.50 |
| 2007-11-06 | 132,000 | 132,000 | 124,000 | 124,000 | 175 | 310 |
| 2007-11-05 | 137,000 | 138,000 | 129,000 | 132,000 | 199 | 330 |
| 2007-11-02 | 139,000 | 142,000 | 136,000 | 137,000 | 107 | 342.50 |
| 2007-11-01 | 142,000 | 144,000 | 141,000 | 143,000 | 113 | 357.50 |
| 2007-10-31 | 144,000 | 144,000 | 142,000 | 142,000 | 82 | 355 |
| 2007-10-30 | 145,000 | 146,000 | 141,000 | 142,000 | 90 | 355 |
| 2007-10-29 | 147,000 | 147,000 | 143,000 | 146,000 | 147 | 365 |
| 2007-10-26 | 139,000 | 147,000 | 139,000 | 144,000 | 66 | 360 |
| 2007-10-25 | 141,000 | 143,000 | 138,000 | 139,000 | 94 | 347.50 |
| 2007-10-24 | 139,000 | 145,000 | 137,000 | 139,000 | 96 | 347.50 |
| 2007-10-23 | 147,000 | 151,000 | 135,000 | 135,000 | 423 | 337.50 |
| 2007-10-22 | 132,000 | 148,000 | 130,000 | 145,000 | 519 | 362.50 |
| 2007-10-19 | 135,000 | 138,000 | 133,000 | 133,000 | 66 | 332.50 |
| 2007-10-18 | 132,000 | 138,000 | 128,000 | 135,000 | 108 | 337.50 |
| 2007-10-17 | 128,000 | 131,000 | 127,000 | 127,000 | 109 | 317.50 |
| 2007-10-16 | 134,000 | 134,000 | 129,000 | 132,000 | 185 | 330 |
| 2007-10-15 | 141,000 | 141,000 | 135,000 | 135,000 | 132 | 337.50 |
| 2007-10-12 | 141,000 | 141,000 | 138,000 | 139,000 | 146 | 347.50 |
| 2007-10-11 | 141,000 | 143,000 | 137,000 | 141,000 | 356 | 352.50 |
| 2007-10-10 | 149,000 | 150,000 | 142,000 | 145,000 | 298 | 362.50 |
| 2007-10-09 | 147,000 | 153,000 | 145,000 | 148,000 | 639 | 370 |
| 2007-10-05 | 131,000 | 142,000 | 128,000 | 141,000 | 346 | 352.50 |
| 2007-10-04 | 136,000 | 139,000 | 130,000 | 131,000 | 254 | 327.50 |
| 2007-10-03 | 135,000 | 141,000 | 133,000 | 138,000 | 181 | 345 |
| 2007-10-02 | 138,000 | 138,000 | 131,000 | 138,000 | 251 | 345 |
| 2007-10-01 | 137,000 | 142,000 | 130,000 | 134,000 | 536 | 335 |
| 2007-09-28 | 128,000 | 135,000 | 126,000 | 135,000 | 1,075 | 337.50 |
| 2007-09-27 | 116,000 | 125,000 | 115,000 | 125,000 | 435 | 312.50 |
| 2007-09-26 | 111,000 | 117,000 | 110,000 | 115,000 | 211 | 287.50 |
| 2007-09-25 | 114,000 | 114,000 | 108,000 | 111,000 | 102 | 277.50 |
| 2007-09-21 | 115,000 | 115,000 | 110,000 | 110,000 | 121 | 275 |
| 2007-09-20 | 110,000 | 125,000 | 106,000 | 115,000 | 953 | 287.50 |
| 2007-09-19 | 115,000 | 115,000 | 110,000 | 110,000 | 310 | 275 |
| 2007-09-18 | 107,000 | 107,000 | 105,000 | 105,000 | 25 | 262.50 |
| 2007-09-14 | 108,000 | 108,000 | 104,000 | 105,000 | 167 | 262.50 |
| 2007-09-13 | 104,000 | 107,000 | 102,000 | 105,000 | 127 | 262.50 |
| 2007-09-12 | 111,000 | 114,000 | 106,000 | 106,000 | 168 | 265 |
| 2007-09-11 | 114,000 | 118,000 | 109,000 | 113,000 | 251 | 282.50 |
| 2007-09-10 | 112,000 | 128,000 | 111,000 | 114,000 | 1,275 | 285 |
| 2007-09-07 | 106,000 | 108,000 | 104,000 | 108,000 | 37 | 270 |
| 2007-09-06 | 105,000 | 107,000 | 101,000 | 106,000 | 35 | 265 |
| 2007-09-05 | 109,000 | 109,000 | 106,000 | 107,000 | 13 | 267.50 |
| 2007-09-04 | 108,000 | 108,000 | 106,000 | 108,000 | 16 | 270 |
| 2007-09-03 | 105,000 | 108,000 | 105,000 | 107,000 | 31 | 267.50 |
| 2007-08-31 | 102,000 | 105,000 | 102,000 | 105,000 | 21 | 262.50 |
| 2007-08-30 | 107,000 | 108,000 | 102,000 | 102,000 | 39 | 255 |
| 2007-08-29 | 104,000 | 104,000 | 101,000 | 104,000 | 29 | 260 |
| 2007-08-28 | 109,000 | 111,000 | 106,000 | 106,000 | 85 | 265 |
| 2007-08-27 | 100,000 | 107,000 | 100,000 | 107,000 | 70 | 267.50 |
| 2007-08-24 | 100,000 | 100,000 | 98,100 | 98,100 | 26 | 245.25 |
| 2007-08-23 | 97,000 | 100,000 | 96,800 | 100,000 | 82 | 250 |
| 2007-08-22 | 91,100 | 98,800 | 91,100 | 98,800 | 18 | 247 |
| 2007-08-21 | 94,100 | 96,000 | 94,000 | 94,100 | 12 | 235.25 |
| 2007-08-20 | 93,000 | 97,900 | 92,000 | 97,900 | 16 | 244.75 |
| 2007-08-17 | 92,700 | 95,500 | 91,500 | 92,100 | 123 | 230.25 |
| 2007-08-16 | 102,000 | 102,000 | 98,000 | 99,700 | 51 | 249.25 |
| 2007-08-15 | 104,000 | 105,000 | 103,000 | 105,000 | 4 | 262.50 |
| 2007-08-14 | 108,000 | 108,000 | 102,000 | 105,000 | 31 | 262.50 |
| 2007-08-13 | 107,000 | 108,000 | 106,000 | 107,000 | 30 | 267.50 |
| 2007-08-10 | 103,000 | 107,000 | 100,000 | 106,000 | 27 | 265 |
| 2007-08-09 | 103,000 | 107,000 | 101,000 | 103,000 | 93 | 257.50 |
| 2007-08-08 | 105,000 | 106,000 | 103,000 | 103,000 | 39 | 257.50 |
| 2007-08-07 | 109,000 | 110,000 | 105,000 | 105,000 | 41 | 262.50 |
| 2007-08-06 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 275 |
| 2007-08-03 | 112,000 | 112,000 | 109,000 | 111,000 | 30 | 277.50 |
| 2007-08-02 | 111,000 | 111,000 | 110,000 | 110,000 | 19 | 275 |
| 2007-08-01 | 114,000 | 114,000 | 110,000 | 112,000 | 65 | 280 |
| 2007-07-31 | 114,000 | 114,000 | 110,000 | 112,000 | 65 | 280 |
| 2007-07-30 | 111,000 | 113,000 | 109,000 | 113,000 | 58 | 282.50 |
| 2007-07-27 | 111,000 | 111,000 | 106,000 | 109,000 | 48 | 272.50 |
| 2007-07-26 | 112,000 | 112,000 | 110,000 | 112,000 | 32 | 280 |
| 2007-07-25 | 109,000 | 112,000 | 108,000 | 112,000 | 38 | 280 |
| 2007-07-24 | 109,000 | 110,000 | 107,000 | 110,000 | 54 | 275 |
| 2007-07-23 | 110,000 | 110,000 | 105,000 | 110,000 | 23 | 275 |
| 2007-07-20 | 112,000 | 113,000 | 110,000 | 113,000 | 77 | 282.50 |
| 2007-07-19 | 105,000 | 110,000 | 105,000 | 110,000 | 69 | 275 |
| 2007-07-18 | 100,000 | 108,000 | 100,000 | 105,000 | 77 | 262.50 |
| 2007-07-17 | 108,000 | 108,000 | 101,000 | 101,000 | 69 | 252.50 |
| 2007-07-13 | 109,000 | 111,000 | 105,000 | 108,000 | 87 | 270 |
| 2007-07-12 | 110,000 | 111,000 | 110,000 | 110,000 | 42 | 275 |
| 2007-07-11 | 111,000 | 112,000 | 110,000 | 110,000 | 26 | 275 |
| 2007-07-10 | 111,000 | 115,000 | 109,000 | 112,000 | 122 | 280 |
| 2007-07-09 | 110,000 | 110,000 | 108,000 | 110,000 | 42 | 275 |
| 2007-07-06 | 113,000 | 113,000 | 110,000 | 111,000 | 23 | 277.50 |
| 2007-07-05 | 111,000 | 113,000 | 108,000 | 112,000 | 98 | 280 |
| 2007-07-04 | 113,000 | 113,000 | 109,000 | 112,000 | 93 | 280 |
| 2007-07-03 | 112,000 | 113,000 | 110,000 | 112,000 | 90 | 280 |
| 2007-07-02 | 109,000 | 113,000 | 109,000 | 113,000 | 72 | 282.50 |
| 2007-06-29 | 113,000 | 113,000 | 110,000 | 111,000 | 106 | 277.50 |
| 2007-06-28 | 118,000 | 118,000 | 112,000 | 115,000 | 80 | 287.50 |
| 2007-06-27 | 122,000 | 122,000 | 115,000 | 118,000 | 310 | 295 |
| 2007-06-26 | 122,000 | 126,000 | 120,000 | 123,000 | 936 | 307.50 |
| 2007-06-25 | 113,000 | 118,000 | 111,000 | 116,000 | 185 | 290 |
| 2007-06-22 | 110,000 | 114,000 | 105,000 | 113,000 | 395 | 282.50 |
| 2007-06-21 | 101,000 | 110,000 | 101,000 | 110,000 | 345 | 275 |
| 2007-06-20 | 102,000 | 105,000 | 98,400 | 99,800 | 296 | 249.50 |
| 2007-06-19 | 108,000 | 110,000 | 101,000 | 108,000 | 230 | 270 |
| 2007-06-18 | 115,000 | 119,000 | 106,000 | 107,000 | 453 | 267.50 |
| 2007-06-14 | 93,500 | 96,500 | 93,300 | 95,500 | 206 | 238.75 |
| 2007-06-13 | 92,000 | 93,800 | 91,300 | 93,100 | 61 | 232.75 |
| 2007-06-12 | 93,200 | 94,500 | 93,000 | 93,000 | 38 | 232.50 |
| 2007-06-11 | 90,000 | 94,700 | 89,000 | 92,900 | 67 | 232.25 |
| 2007-06-08 | 90,600 | 90,600 | 87,000 | 89,900 | 69 | 224.75 |
| 2007-06-07 | 92,200 | 92,700 | 91,600 | 91,600 | 51 | 229 |
| 2007-06-06 | 95,800 | 95,800 | 90,100 | 94,700 | 83 | 236.75 |
| 2007-06-05 | 94,500 | 96,600 | 94,500 | 95,000 | 285 | 237.50 |
| 2007-06-04 | 97,000 | 97,000 | 92,000 | 93,500 | 712 | 233.75 |
| 2007-06-01 | 87,000 | 87,000 | 87,000 | 87,000 | 699 | 217.50 |
| 2007-05-31 | 76,500 | 77,500 | 76,500 | 77,000 | 53 | 192.50 |
| 2007-05-30 | 76,000 | 78,000 | 75,000 | 77,000 | 48 | 192.50 |
| 2007-05-29 | 75,100 | 76,000 | 73,000 | 76,000 | 27 | 190 |
| 2007-05-28 | 73,000 | 79,300 | 73,000 | 76,100 | 82 | 190.25 |
| 2007-05-25 | 70,000 | 70,700 | 69,300 | 70,000 | 103 | 175 |
| 2007-05-24 | 70,000 | 70,700 | 69,600 | 70,700 | 28 | 176.75 |
| 2007-05-23 | 71,000 | 72,900 | 70,000 | 70,000 | 52 | 175 |
| 2007-05-22 | 69,300 | 71,000 | 68,200 | 71,000 | 53 | 177.50 |
| 2007-05-21 | 71,000 | 71,000 | 67,300 | 67,300 | 45 | 168.25 |
| 2007-05-18 | 69,000 | 70,000 | 68,000 | 70,000 | 67 | 175 |
| 2007-05-17 | 74,700 | 77,800 | 74,200 | 75,500 | 47 | 188.75 |
| 2007-05-16 | 74,700 | 74,800 | 74,700 | 74,700 | 35 | 186.75 |
| 2007-05-15 | 79,000 | 79,000 | 72,500 | 74,700 | 123 | 186.75 |
| 2007-05-14 | 77,700 | 78,700 | 76,000 | 76,000 | 117 | 190 |
| 2007-05-11 | 81,200 | 82,000 | 80,100 | 80,700 | 57 | 201.75 |
| 2007-05-10 | 85,000 | 86,500 | 84,000 | 84,000 | 31 | 210 |
| 2007-05-09 | 88,600 | 88,600 | 85,000 | 86,000 | 41 | 215 |
| 2007-05-08 | 88,900 | 88,900 | 88,500 | 88,600 | 55 | 221.50 |
| 2007-05-07 | 88,900 | 89,000 | 88,800 | 88,900 | 32 | 222.25 |
| 2007-05-02 | 89,500 | 90,900 | 88,800 | 90,900 | 25 | 227.25 |
| 2007-05-01 | 91,900 | 91,900 | 91,500 | 91,500 | 27 | 228.75 |
| 2007-04-27 | 88,100 | 88,100 | 88,000 | 88,100 | 12 | 220.25 |
| 2007-04-26 | 88,000 | 90,000 | 87,500 | 88,100 | 38 | 220.25 |
| 2007-04-25 | 88,100 | 89,000 | 87,000 | 88,000 | 27 | 220 |
| 2007-04-24 | 92,300 | 92,600 | 86,900 | 91,400 | 67 | 228.50 |
| 2007-04-23 | 96,500 | 96,500 | 93,000 | 94,000 | 22 | 235 |
| 2007-04-20 | 92,100 | 96,500 | 91,400 | 96,000 | 77 | 240 |
| 2007-04-19 | 95,000 | 95,000 | 91,300 | 91,400 | 100 | 228.50 |
| 2007-04-18 | 99,500 | 100,000 | 99,000 | 99,000 | 29 | 247.50 |
| 2007-04-17 | 99,900 | 99,900 | 99,500 | 99,500 | 11 | 248.75 |
| 2007-04-16 | 99,500 | 101,000 | 99,500 | 100,000 | 45 | 250 |
| 2007-04-13 | 99,400 | 101,000 | 99,400 | 101,000 | 6 | 252.50 |
| 2007-04-12 | 100,000 | 100,000 | 99,700 | 99,700 | 4 | 249.25 |
| 2007-04-11 | 103,000 | 104,000 | 100,000 | 100,000 | 8 | 250 |
| 2007-04-10 | 99,000 | 102,000 | 99,000 | 102,000 | 17 | 255 |
| 2007-04-09 | 103,000 | 103,000 | 101,000 | 101,000 | 3 | 252.50 |
| 2007-04-06 | 101,000 | 103,000 | 99,900 | 103,000 | 16 | 257.50 |
| 2007-04-05 | 100,000 | 104,000 | 99,200 | 103,000 | 7 | 257.50 |
| 2007-04-04 | 99,000 | 100,000 | 99,000 | 100,000 | 36 | 250 |
| 2007-04-03 | 103,000 | 103,000 | 97,000 | 99,000 | 25 | 247.50 |
| 2007-04-02 | 102,000 | 104,000 | 100,000 | 102,000 | 25 | 255 |
| 2007-03-30 | 103,000 | 103,000 | 95,000 | 101,000 | 77 | 252.50 |
| 2007-03-29 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 262.50 |
| 2007-03-28 | 108,000 | 108,000 | 103,000 | 105,000 | 32 | 262.50 |
| 2007-03-27 | 108,000 | 108,000 | 106,000 | 106,000 | 10 | 265 |
| 2007-03-26 | 110,000 | 110,000 | 102,000 | 107,000 | 114 | 267.50 |
| 2007-03-23 | 116,000 | 116,000 | 114,000 | 114,000 | 18 | 285 |
| 2007-03-22 | 118,000 | 118,000 | 116,000 | 116,000 | 11 | 290 |
| 2007-03-20 | 120,000 | 120,000 | 114,000 | 120,000 | 71 | 300 |
| 2007-03-19 | 118,000 | 120,000 | 114,000 | 120,000 | 79 | 300 |
| 2007-03-16 | 113,000 | 114,000 | 111,000 | 114,000 | 33 | 285 |
| 2007-03-15 | 113,000 | 113,000 | 110,000 | 111,000 | 17 | 277.50 |
| 2007-03-14 | 114,000 | 114,000 | 107,000 | 114,000 | 130 | 285 |
| 2007-03-13 | 115,000 | 115,000 | 113,000 | 114,000 | 15 | 285 |
| 2007-03-12 | 114,000 | 118,000 | 111,000 | 118,000 | 46 | 295 |
| 2007-03-09 | 119,000 | 119,000 | 119,000 | 119,000 | 5 | 297.50 |
| 2007-03-08 | 116,000 | 119,000 | 115,000 | 116,000 | 27 | 290 |
| 2007-03-07 | 122,000 | 122,000 | 120,000 | 122,000 | 38 | 305 |
| 2007-03-06 | 116,000 | 122,000 | 115,000 | 122,000 | 42 | 305 |
| 2007-03-05 | 120,000 | 120,000 | 116,000 | 116,000 | 82 | 290 |
| 2007-03-02 | 120,000 | 122,000 | 120,000 | 120,000 | 84 | 300 |
| 2007-03-01 | 121,000 | 123,000 | 120,000 | 120,000 | 39 | 300 |
| 2007-02-28 | 119,000 | 123,000 | 110,000 | 123,000 | 156 | 307.50 |
| 2007-02-27 | 123,000 | 123,000 | 120,000 | 120,000 | 56 | 300 |
| 2007-02-26 | 125,000 | 125,000 | 122,000 | 122,000 | 28 | 305 |
| 2007-02-23 | 122,000 | 125,000 | 121,000 | 125,000 | 139 | 312.50 |
| 2007-02-22 | 120,000 | 123,000 | 120,000 | 122,000 | 61 | 305 |
| 2007-02-21 | 120,000 | 121,000 | 120,000 | 121,000 | 37 | 302.50 |
| 2007-02-20 | 122,000 | 122,000 | 120,000 | 120,000 | 16 | 300 |
| 2007-02-19 | 120,000 | 122,000 | 120,000 | 122,000 | 38 | 305 |
| 2007-02-16 | 120,000 | 120,000 | 119,000 | 120,000 | 74 | 300 |
| 2007-02-15 | 121,000 | 121,000 | 119,000 | 120,000 | 69 | 300 |
| 2007-02-14 | 120,000 | 120,000 | 119,000 | 120,000 | 49 | 300 |
| 2007-02-13 | 120,000 | 120,000 | 120,000 | 120,000 | 42 | 300 |
| 2007-02-09 | 121,000 | 122,000 | 120,000 | 121,000 | 67 | 302.50 |
| 2007-02-08 | 121,000 | 122,000 | 120,000 | 120,000 | 37 | 300 |
| 2007-02-07 | 125,000 | 126,000 | 121,000 | 122,000 | 41 | 305 |
| 2007-02-06 | 121,000 | 124,000 | 120,000 | 124,000 | 36 | 310 |
| 2007-02-05 | 121,000 | 127,000 | 119,000 | 120,000 | 98 | 300 |
| 2007-02-02 | 129,000 | 130,000 | 124,000 | 125,000 | 64 | 312.50 |
| 2007-02-01 | 124,000 | 129,000 | 124,000 | 129,000 | 120 | 322.50 |
| 2007-01-31 | 120,000 | 126,000 | 120,000 | 124,000 | 107 | 310 |
| 2007-01-30 | 121,000 | 121,000 | 120,000 | 120,000 | 15 | 300 |
| 2007-01-29 | 122,000 | 122,000 | 121,000 | 122,000 | 41 | 305 |
| 2007-01-26 | 122,000 | 122,000 | 120,000 | 122,000 | 53 | 305 |
| 2007-01-25 | 121,000 | 122,000 | 120,000 | 122,000 | 142 | 305 |
| 2007-01-24 | 120,000 | 121,000 | 119,000 | 120,000 | 47 | 300 |
| 2007-01-23 | 120,000 | 120,000 | 120,000 | 120,000 | 64 | 300 |
| 2007-01-22 | 122,000 | 123,000 | 120,000 | 121,000 | 180 | 302.50 |
| 2007-01-19 | 117,000 | 120,000 | 115,000 | 120,000 | 266 | 300 |
| 2007-01-18 | 107,000 | 116,000 | 106,000 | 113,000 | 150 | 282.50 |
| 2007-01-17 | 102,000 | 108,000 | 102,000 | 105,000 | 65 | 262.50 |
| 2007-01-16 | 102,000 | 103,000 | 101,000 | 101,000 | 50 | 252.50 |
| 2007-01-15 | 102,000 | 102,000 | 100,000 | 102,000 | 40 | 255 |
| 2007-01-12 | 100,000 | 101,000 | 100,000 | 101,000 | 32 | 252.50 |
| 2007-01-11 | 100,000 | 100,000 | 100,000 | 100,000 | 15 | 250 |
| 2007-01-10 | 101,000 | 102,000 | 100,000 | 101,000 | 52 | 252.50 |
| 2007-01-09 | 101,000 | 101,000 | 100,000 | 100,000 | 29 | 250 |
| 2007-01-05 | 100,000 | 101,000 | 100,000 | 101,000 | 19 | 252.50 |
| 2007-01-04 | 101,000 | 103,000 | 101,000 | 103,000 | 18 | 257.50 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
