2454 (株)オールアバウト 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 | 71,000 | 71,000 | 71,000 | 71,000 | 21 | 710 |
| 2007-12-27 | 73,600 | 74,000 | 71,600 | 72,600 | 18 | 726 |
| 2007-12-26 | 70,000 | 75,000 | 70,000 | 73,500 | 28 | 735 |
| 2007-12-25 | 73,100 | 73,500 | 70,000 | 70,000 | 106 | 700 |
| 2007-12-21 | 70,000 | 72,500 | 70,000 | 71,500 | 74 | 715 |
| 2007-12-20 | 75,500 | 75,500 | 71,500 | 71,500 | 65 | 715 |
| 2007-12-19 | 75,400 | 77,900 | 75,000 | 75,500 | 72 | 755 |
| 2007-12-18 | 75,500 | 78,000 | 75,200 | 75,200 | 48 | 752 |
| 2007-12-17 | 76,300 | 79,700 | 76,000 | 77,000 | 61 | 770 |
| 2007-12-14 | 80,000 | 80,000 | 77,200 | 77,500 | 47 | 775 |
| 2007-12-13 | 80,600 | 80,900 | 78,000 | 80,000 | 50 | 800 |
| 2007-12-12 | 79,200 | 80,900 | 79,200 | 80,500 | 101 | 805 |
| 2007-12-11 | 81,100 | 82,900 | 80,000 | 80,800 | 92 | 808 |
| 2007-12-10 | 84,000 | 84,000 | 80,600 | 80,600 | 89 | 806 |
| 2007-12-07 | 85,100 | 86,800 | 84,000 | 86,000 | 117 | 860 |
| 2007-12-06 | 86,600 | 88,400 | 83,200 | 85,000 | 106 | 850 |
| 2007-12-05 | 89,900 | 89,900 | 83,000 | 87,000 | 116 | 870 |
| 2007-12-04 | 99,800 | 99,800 | 87,600 | 89,000 | 613 | 890 |
| 2007-12-03 | 97,500 | 97,500 | 97,400 | 97,500 | 408 | 975 |
| 2007-11-30 | 87,500 | 87,500 | 87,500 | 87,500 | 57 | 875 |
| 2007-11-29 | 75,400 | 78,000 | 75,400 | 77,500 | 38 | 775 |
| 2007-11-28 | 70,900 | 76,000 | 70,900 | 75,000 | 53 | 750 |
| 2007-11-27 | 69,000 | 70,000 | 68,600 | 70,000 | 59 | 700 |
| 2007-11-26 | 71,000 | 72,000 | 68,700 | 72,000 | 23 | 720 |
| 2007-11-22 | 68,500 | 71,000 | 68,500 | 71,000 | 108 | 710 |
| 2007-11-21 | 70,200 | 71,000 | 70,000 | 71,000 | 38 | 710 |
| 2007-11-20 | 70,000 | 71,500 | 69,700 | 70,500 | 60 | 705 |
| 2007-11-19 | 74,000 | 75,000 | 71,700 | 71,700 | 60 | 717 |
| 2007-11-16 | 76,900 | 78,100 | 75,000 | 75,000 | 24 | 750 |
| 2007-11-15 | 78,500 | 78,500 | 75,000 | 76,900 | 82 | 769 |
| 2007-11-14 | 76,000 | 79,000 | 75,700 | 78,400 | 38 | 784 |
| 2007-11-13 | 73,200 | 74,000 | 72,400 | 74,000 | 66 | 740 |
| 2007-11-12 | 75,000 | 75,000 | 72,000 | 73,900 | 114 | 739 |
| 2007-11-09 | 81,000 | 81,100 | 76,100 | 77,000 | 103 | 770 |
| 2007-11-08 | 80,000 | 81,000 | 74,100 | 80,000 | 108 | 800 |
| 2007-11-07 | 84,000 | 85,500 | 83,000 | 83,000 | 73 | 830 |
| 2007-11-06 | 87,800 | 87,800 | 81,000 | 82,000 | 182 | 820 |
| 2007-11-05 | 92,600 | 92,800 | 87,000 | 88,700 | 179 | 887 |
| 2007-11-02 | 86,500 | 92,600 | 86,000 | 90,500 | 411 | 905 |
| 2007-11-01 | 95,000 | 96,800 | 88,200 | 90,500 | 865 | 905 |
| 2007-10-31 | 108,000 | 108,000 | 108,000 | 108,000 | 9 | 1,080 |
| 2007-10-30 | 133,000 | 133,000 | 122,000 | 128,000 | 310 | 1,280 |
| 2007-10-29 | 129,000 | 136,000 | 126,000 | 131,000 | 859 | 1,310 |
| 2007-10-26 | 104,000 | 119,000 | 104,000 | 119,000 | 241 | 1,190 |
| 2007-10-25 | 107,000 | 114,000 | 103,000 | 106,000 | 316 | 1,060 |
| 2007-10-24 | 108,000 | 109,000 | 101,000 | 109,000 | 438 | 1,090 |
| 2007-10-23 | 92,000 | 99,000 | 92,000 | 99,000 | 115 | 990 |
| 2007-10-22 | 84,500 | 89,200 | 84,000 | 89,000 | 42 | 890 |
| 2007-10-19 | 85,800 | 90,500 | 85,800 | 90,500 | 53 | 905 |
| 2007-10-18 | 83,500 | 88,700 | 83,500 | 88,700 | 20 | 887 |
| 2007-10-17 | 85,100 | 86,900 | 85,000 | 85,500 | 53 | 855 |
| 2007-10-16 | 92,000 | 92,000 | 89,000 | 89,100 | 18 | 891 |
| 2007-10-15 | 92,700 | 98,200 | 92,700 | 96,000 | 46 | 960 |
| 2007-10-12 | 91,700 | 96,000 | 91,700 | 93,700 | 54 | 937 |
| 2007-10-11 | 91,000 | 93,000 | 89,300 | 92,500 | 68 | 925 |
| 2007-10-10 | 101,000 | 101,000 | 91,100 | 92,000 | 155 | 920 |
| 2007-10-09 | 90,100 | 95,200 | 90,100 | 95,200 | 264 | 952 |
| 2007-10-05 | 88,000 | 88,000 | 83,000 | 85,200 | 101 | 852 |
| 2007-10-04 | 80,000 | 86,500 | 80,000 | 85,000 | 162 | 850 |
| 2007-10-03 | 80,000 | 81,500 | 79,700 | 80,000 | 177 | 800 |
| 2007-10-02 | 81,400 | 82,000 | 80,500 | 82,000 | 37 | 820 |
| 2007-10-01 | 80,000 | 80,800 | 78,200 | 80,500 | 52 | 805 |
| 2007-09-28 | 77,500 | 79,000 | 74,000 | 77,500 | 123 | 775 |
| 2007-09-27 | 72,400 | 79,500 | 72,000 | 79,500 | 132 | 795 |
| 2007-09-26 | 70,200 | 71,400 | 69,200 | 71,400 | 52 | 714 |
| 2007-09-25 | 72,000 | 72,500 | 70,500 | 72,000 | 18 | 720 |
| 2007-09-21 | 72,500 | 74,800 | 72,000 | 72,000 | 19 | 720 |
| 2007-09-20 | 72,400 | 74,800 | 72,400 | 72,600 | 19 | 726 |
| 2007-09-19 | 73,000 | 73,700 | 72,500 | 73,100 | 48 | 731 |
| 2007-09-18 | 73,000 | 73,100 | 73,000 | 73,000 | 21 | 730 |
| 2007-09-14 | 73,000 | 74,000 | 73,000 | 73,300 | 19 | 733 |
| 2007-09-13 | 73,800 | 74,000 | 73,100 | 73,100 | 28 | 731 |
| 2007-09-12 | 74,000 | 76,400 | 73,400 | 74,500 | 20 | 745 |
| 2007-09-11 | 73,500 | 76,000 | 73,200 | 76,000 | 34 | 760 |
| 2007-09-10 | 77,000 | 77,000 | 73,000 | 73,300 | 33 | 733 |
| 2007-09-07 | 76,000 | 78,500 | 76,000 | 78,000 | 14 | 780 |
| 2007-09-06 | 79,000 | 79,000 | 77,200 | 79,000 | 15 | 790 |
| 2007-09-05 | 80,900 | 81,000 | 80,000 | 80,000 | 24 | 800 |
| 2007-09-04 | 84,000 | 84,000 | 81,200 | 81,200 | 19 | 812 |
| 2007-09-03 | 87,900 | 91,000 | 84,600 | 85,600 | 78 | 856 |
| 2007-08-31 | 84,100 | 86,900 | 83,600 | 86,900 | 12 | 869 |
| 2007-08-30 | 81,000 | 89,000 | 81,000 | 86,100 | 132 | 861 |
| 2007-08-29 | 79,000 | 81,000 | 79,000 | 81,000 | 24 | 810 |
| 2007-08-28 | 79,000 | 81,000 | 79,000 | 80,000 | 22 | 800 |
| 2007-08-27 | 82,000 | 84,000 | 81,500 | 81,500 | 9 | 815 |
| 2007-08-24 | 80,000 | 82,000 | 79,100 | 80,000 | 42 | 800 |
| 2007-08-23 | 75,100 | 79,000 | 75,100 | 79,000 | 30 | 790 |
| 2007-08-22 | 74,500 | 76,500 | 73,500 | 74,500 | 24 | 745 |
| 2007-08-21 | 80,000 | 80,000 | 72,000 | 72,500 | 100 | 725 |
| 2007-08-20 | 86,000 | 86,000 | 80,000 | 80,000 | 47 | 800 |
| 2007-08-17 | 84,600 | 84,600 | 79,000 | 81,000 | 37 | 810 |
| 2007-08-16 | 85,200 | 87,300 | 84,500 | 85,000 | 49 | 850 |
| 2007-08-15 | 85,000 | 88,400 | 85,000 | 88,200 | 28 | 882 |
| 2007-08-14 | 83,600 | 89,000 | 83,600 | 86,000 | 259 | 860 |
| 2007-08-13 | 90,600 | 91,000 | 83,500 | 83,500 | 75 | 835 |
| 2007-08-10 | 93,300 | 94,500 | 90,000 | 91,000 | 71 | 910 |
| 2007-08-09 | 94,000 | 95,000 | 93,100 | 94,000 | 22 | 940 |
| 2007-08-08 | 96,600 | 96,600 | 93,000 | 94,000 | 43 | 940 |
| 2007-08-07 | 96,000 | 98,000 | 95,000 | 96,000 | 26 | 960 |
| 2007-08-06 | 95,100 | 95,500 | 94,000 | 95,500 | 44 | 955 |
| 2007-08-03 | 98,500 | 99,500 | 98,000 | 98,100 | 53 | 981 |
| 2007-08-02 | 98,300 | 99,800 | 97,000 | 99,800 | 53 | 998 |
| 2007-08-01 | 100,000 | 100,000 | 98,300 | 98,400 | 67 | 984 |
| 2007-07-31 | 105,000 | 105,000 | 99,400 | 100,000 | 98 | 1,000 |
| 2007-07-30 | 108,000 | 113,000 | 102,000 | 105,000 | 107 | 1,050 |
| 2007-07-27 | 121,000 | 126,000 | 110,000 | 110,000 | 844 | 1,100 |
| 2007-07-26 | 108,000 | 108,000 | 108,000 | 108,000 | 18 | 1,080 |
| 2007-07-25 | 97,800 | 101,000 | 96,500 | 97,500 | 104 | 975 |
| 2007-07-24 | 95,100 | 99,400 | 94,200 | 99,400 | 24 | 994 |
| 2007-07-23 | 94,200 | 95,200 | 93,000 | 95,200 | 59 | 952 |
| 2007-07-20 | 100,000 | 100,000 | 97,000 | 97,200 | 137 | 972 |
| 2007-07-19 | 104,000 | 104,000 | 101,000 | 102,000 | 33 | 1,020 |
| 2007-07-18 | 105,000 | 105,000 | 101,000 | 103,000 | 65 | 1,030 |
| 2007-07-17 | 105,000 | 105,000 | 103,000 | 103,000 | 25 | 1,030 |
| 2007-07-13 | 105,000 | 109,000 | 104,000 | 105,000 | 22 | 1,050 |
| 2007-07-12 | 105,000 | 105,000 | 105,000 | 105,000 | 14 | 1,050 |
| 2007-07-11 | 105,000 | 106,000 | 103,000 | 104,000 | 40 | 1,040 |
| 2007-07-10 | 106,000 | 108,000 | 105,000 | 106,000 | 24 | 1,060 |
| 2007-07-09 | 107,000 | 107,000 | 105,000 | 107,000 | 66 | 1,070 |
| 2007-07-06 | 109,000 | 110,000 | 108,000 | 108,000 | 22 | 1,080 |
| 2007-07-05 | 110,000 | 111,000 | 110,000 | 111,000 | 13 | 1,110 |
| 2007-07-04 | 112,000 | 112,000 | 111,000 | 111,000 | 21 | 1,110 |
| 2007-07-03 | 113,000 | 113,000 | 111,000 | 113,000 | 94 | 1,130 |
| 2007-07-02 | 113,000 | 113,000 | 110,000 | 112,000 | 42 | 1,120 |
| 2007-06-29 | 115,000 | 115,000 | 113,000 | 113,000 | 20 | 1,130 |
| 2007-06-28 | 113,000 | 114,000 | 112,000 | 114,000 | 10 | 1,140 |
| 2007-06-27 | 111,000 | 113,000 | 110,000 | 113,000 | 16 | 1,130 |
| 2007-06-26 | 116,000 | 116,000 | 112,000 | 113,000 | 50 | 1,130 |
| 2007-06-25 | 117,000 | 117,000 | 116,000 | 116,000 | 21 | 1,160 |
| 2007-06-22 | 115,000 | 117,000 | 115,000 | 117,000 | 36 | 1,170 |
| 2007-06-21 | 115,000 | 117,000 | 113,000 | 115,000 | 65 | 1,150 |
| 2007-06-20 | 116,000 | 119,000 | 115,000 | 119,000 | 53 | 1,190 |
| 2007-06-19 | 120,000 | 120,000 | 115,000 | 117,000 | 90 | 1,170 |
| 2007-06-18 | 121,000 | 123,000 | 119,000 | 121,000 | 66 | 1,210 |
| 2007-06-15 | 120,000 | 123,000 | 117,000 | 121,000 | 144 | 1,210 |
| 2007-06-14 | 111,000 | 114,000 | 110,000 | 114,000 | 48 | 1,140 |
| 2007-06-13 | 112,000 | 112,000 | 111,000 | 111,000 | 14 | 1,110 |
| 2007-06-12 | 114,000 | 114,000 | 111,000 | 111,000 | 38 | 1,110 |
| 2007-06-11 | 115,000 | 115,000 | 112,000 | 112,000 | 19 | 1,120 |
| 2007-06-08 | 112,000 | 116,000 | 110,000 | 116,000 | 65 | 1,160 |
| 2007-06-07 | 112,000 | 113,000 | 111,000 | 113,000 | 74 | 1,130 |
| 2007-06-06 | 116,000 | 116,000 | 114,000 | 114,000 | 35 | 1,140 |
| 2007-06-05 | 115,000 | 117,000 | 114,000 | 116,000 | 43 | 1,160 |
| 2007-06-04 | 113,000 | 117,000 | 113,000 | 117,000 | 124 | 1,170 |
| 2007-06-01 | 113,000 | 115,000 | 111,000 | 112,000 | 79 | 1,120 |
| 2007-05-31 | 114,000 | 116,000 | 109,000 | 111,000 | 179 | 1,110 |
| 2007-05-30 | 115,000 | 115,000 | 110,000 | 113,000 | 71 | 1,130 |
| 2007-05-29 | 111,000 | 117,000 | 108,000 | 114,000 | 158 | 1,140 |
| 2007-05-28 | 109,000 | 110,000 | 105,000 | 107,000 | 102 | 1,070 |
| 2007-05-25 | 103,000 | 107,000 | 97,000 | 104,000 | 232 | 1,040 |
| 2007-05-24 | 107,000 | 107,000 | 101,000 | 102,000 | 84 | 1,020 |
| 2007-05-23 | 107,000 | 109,000 | 103,000 | 105,000 | 87 | 1,050 |
| 2007-05-22 | 100,000 | 105,000 | 99,700 | 105,000 | 249 | 1,050 |
| 2007-05-21 | 99,000 | 101,000 | 99,000 | 99,500 | 90 | 995 |
| 2007-05-18 | 109,000 | 109,000 | 101,000 | 105,000 | 77 | 1,050 |
| 2007-05-17 | 106,000 | 109,000 | 106,000 | 106,000 | 86 | 1,060 |
| 2007-05-16 | 111,000 | 111,000 | 105,000 | 105,000 | 60 | 1,050 |
| 2007-05-15 | 106,000 | 111,000 | 106,000 | 110,000 | 76 | 1,100 |
| 2007-05-14 | 117,000 | 118,000 | 111,000 | 112,000 | 72 | 1,120 |
| 2007-05-11 | 118,000 | 120,000 | 117,000 | 118,000 | 46 | 1,180 |
| 2007-05-10 | 122,000 | 123,000 | 119,000 | 120,000 | 111 | 1,200 |
| 2007-05-09 | 127,000 | 127,000 | 122,000 | 124,000 | 104 | 1,240 |
| 2007-05-08 | 138,000 | 138,000 | 126,000 | 127,000 | 243 | 1,270 |
| 2007-05-07 | 131,000 | 140,000 | 128,000 | 136,000 | 578 | 1,360 |
| 2007-05-02 | 135,000 | 153,000 | 135,000 | 145,000 | 1,731 | 1,450 |
| 2007-05-01 | 115,000 | 133,000 | 113,000 | 133,000 | 247 | 1,330 |
| 2007-04-27 | 112,000 | 115,000 | 110,000 | 113,000 | 57 | 1,130 |
| 2007-04-26 | 118,000 | 118,000 | 108,000 | 112,000 | 99 | 1,120 |
| 2007-04-25 | 116,000 | 123,000 | 112,000 | 112,000 | 262 | 1,120 |
| 2007-04-24 | 106,000 | 111,000 | 103,000 | 110,000 | 110 | 1,100 |
| 2007-04-23 | 113,000 | 113,000 | 101,000 | 106,000 | 133 | 1,060 |
| 2007-04-20 | 120,000 | 121,000 | 112,000 | 114,000 | 179 | 1,140 |
| 2007-04-19 | 122,000 | 124,000 | 119,000 | 122,000 | 82 | 1,220 |
| 2007-04-18 | 128,000 | 128,000 | 126,000 | 126,000 | 40 | 1,260 |
| 2007-04-17 | 128,000 | 131,000 | 128,000 | 130,000 | 34 | 1,300 |
| 2007-04-16 | 135,000 | 135,000 | 128,000 | 129,000 | 104 | 1,290 |
| 2007-04-13 | 135,000 | 136,000 | 135,000 | 135,000 | 89 | 1,350 |
| 2007-04-12 | 137,000 | 138,000 | 135,000 | 135,000 | 53 | 1,350 |
| 2007-04-11 | 140,000 | 140,000 | 138,000 | 138,000 | 31 | 1,380 |
| 2007-04-10 | 136,000 | 139,000 | 136,000 | 139,000 | 96 | 1,390 |
| 2007-04-09 | 145,000 | 145,000 | 135,000 | 138,000 | 115 | 1,380 |
| 2007-04-06 | 147,000 | 147,000 | 143,000 | 143,000 | 76 | 1,430 |
| 2007-04-05 | 150,000 | 150,000 | 144,000 | 146,000 | 62 | 1,460 |
| 2007-04-04 | 146,000 | 148,000 | 143,000 | 148,000 | 17 | 1,480 |
| 2007-04-03 | 148,000 | 150,000 | 143,000 | 143,000 | 40 | 1,430 |
| 2007-04-02 | 147,000 | 152,000 | 145,000 | 150,000 | 62 | 1,500 |
| 2007-03-30 | 144,000 | 146,000 | 142,000 | 145,000 | 14 | 1,450 |
| 2007-03-29 | 145,000 | 146,000 | 142,000 | 142,000 | 57 | 1,420 |
| 2007-03-28 | 143,000 | 147,000 | 143,000 | 144,000 | 24 | 1,440 |
| 2007-03-27 | 143,000 | 146,000 | 142,000 | 143,000 | 32 | 1,430 |
| 2007-03-26 | 142,000 | 145,000 | 142,000 | 145,000 | 78 | 1,450 |
| 2007-03-23 | 145,000 | 146,000 | 143,000 | 143,000 | 46 | 1,430 |
| 2007-03-22 | 145,000 | 146,000 | 143,000 | 145,000 | 45 | 1,450 |
| 2007-03-20 | 143,000 | 147,000 | 143,000 | 145,000 | 28 | 1,450 |
| 2007-03-19 | 145,000 | 145,000 | 142,000 | 144,000 | 80 | 1,440 |
| 2007-03-16 | 149,000 | 149,000 | 146,000 | 148,000 | 27 | 1,480 |
| 2007-03-15 | 148,000 | 150,000 | 147,000 | 149,000 | 32 | 1,490 |
| 2007-03-14 | 151,000 | 151,000 | 147,000 | 150,000 | 44 | 1,500 |
| 2007-03-13 | 158,000 | 158,000 | 151,000 | 152,000 | 32 | 1,520 |
| 2007-03-12 | 151,000 | 157,000 | 150,000 | 157,000 | 39 | 1,570 |
| 2007-03-09 | 149,000 | 150,000 | 146,000 | 150,000 | 73 | 1,500 |
| 2007-03-08 | 148,000 | 155,000 | 147,000 | 151,000 | 80 | 1,510 |
| 2007-03-07 | 155,000 | 159,000 | 152,000 | 152,000 | 48 | 1,520 |
| 2007-03-06 | 145,000 | 160,000 | 145,000 | 152,000 | 124 | 1,520 |
| 2007-03-05 | 154,000 | 154,000 | 145,000 | 149,000 | 153 | 1,490 |
| 2007-03-02 | 156,000 | 159,000 | 155,000 | 157,000 | 48 | 1,570 |
| 2007-03-01 | 169,000 | 169,000 | 158,000 | 158,000 | 63 | 1,580 |
| 2007-02-28 | 160,000 | 163,000 | 155,000 | 162,000 | 104 | 1,620 |
| 2007-02-27 | 170,000 | 171,000 | 167,000 | 170,000 | 97 | 1,700 |
| 2007-02-26 | 177,000 | 179,000 | 170,000 | 174,000 | 100 | 1,740 |
| 2007-02-23 | 172,000 | 176,000 | 172,000 | 175,000 | 75 | 1,750 |
| 2007-02-22 | 170,000 | 175,000 | 169,000 | 172,000 | 81 | 1,720 |
| 2007-02-21 | 175,000 | 175,000 | 170,000 | 170,000 | 85 | 1,700 |
| 2007-02-20 | 175,000 | 176,000 | 171,000 | 175,000 | 94 | 1,750 |
| 2007-02-19 | 173,000 | 174,000 | 172,000 | 173,000 | 71 | 1,730 |
| 2007-02-16 | 164,000 | 169,000 | 164,000 | 169,000 | 68 | 1,690 |
| 2007-02-15 | 164,000 | 164,000 | 161,000 | 163,000 | 47 | 1,630 |
| 2007-02-14 | 161,000 | 164,000 | 161,000 | 162,000 | 74 | 1,620 |
| 2007-02-13 | 162,000 | 165,000 | 161,000 | 162,000 | 57 | 1,620 |
| 2007-02-09 | 162,000 | 166,000 | 161,000 | 162,000 | 86 | 1,620 |
| 2007-02-08 | 168,000 | 170,000 | 161,000 | 166,000 | 101 | 1,660 |
| 2007-02-07 | 174,000 | 176,000 | 170,000 | 171,000 | 79 | 1,710 |
| 2007-02-06 | 168,000 | 173,000 | 168,000 | 173,000 | 181 | 1,730 |
| 2007-02-05 | 166,000 | 168,000 | 162,000 | 168,000 | 102 | 1,680 |
| 2007-02-02 | 168,000 | 169,000 | 164,000 | 165,000 | 158 | 1,650 |
| 2007-02-01 | 177,000 | 178,000 | 165,000 | 169,000 | 108 | 1,690 |
| 2007-01-31 | 178,000 | 178,000 | 173,000 | 175,000 | 74 | 1,750 |
| 2007-01-30 | 182,000 | 186,000 | 181,000 | 181,000 | 119 | 1,810 |
| 2007-01-29 | 184,000 | 189,000 | 181,000 | 185,000 | 134 | 1,850 |
| 2007-01-26 | 183,000 | 190,000 | 180,000 | 184,000 | 180 | 1,840 |
| 2007-01-25 | 189,000 | 197,000 | 185,000 | 189,000 | 201 | 1,890 |
| 2007-01-24 | 198,000 | 202,000 | 187,000 | 192,000 | 265 | 1,920 |
| 2007-01-23 | 200,000 | 200,000 | 186,000 | 194,000 | 374 | 1,940 |
| 2007-01-22 | 204,000 | 210,000 | 201,000 | 204,000 | 1,071 | 2,040 |
| 2007-01-19 | 159,000 | 188,000 | 159,000 | 188,000 | 922 | 1,880 |
| 2007-01-18 | 157,000 | 165,000 | 157,000 | 158,000 | 203 | 1,580 |
| 2007-01-17 | 155,000 | 158,000 | 152,000 | 158,000 | 66 | 1,580 |
| 2007-01-16 | 152,000 | 154,000 | 146,000 | 154,000 | 83 | 1,540 |
| 2007-01-15 | 153,000 | 153,000 | 150,000 | 152,000 | 35 | 1,520 |
| 2007-01-12 | 146,000 | 152,000 | 145,000 | 150,000 | 77 | 1,500 |
| 2007-01-11 | 145,000 | 147,000 | 142,000 | 146,000 | 61 | 1,460 |
| 2007-01-10 | 144,000 | 144,000 | 142,000 | 143,000 | 94 | 1,430 |
| 2007-01-09 | 148,000 | 148,000 | 143,000 | 146,000 | 62 | 1,460 |
| 2007-01-05 | 152,000 | 152,000 | 142,000 | 148,000 | 168 | 1,480 |
| 2007-01-04 | 153,000 | 153,000 | 151,000 | 152,000 | 22 | 1,520 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
