2459 アウンコンサルティング(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 | 143,000 | 146,000 | 142,000 | 143,000 | 280 | 1,430 |
| 2007-12-27 | 152,000 | 152,000 | 143,000 | 143,000 | 649 | 1,430 |
| 2007-12-26 | 145,000 | 152,000 | 142,000 | 150,000 | 934 | 1,500 |
| 2007-12-25 | 153,000 | 154,000 | 143,000 | 143,000 | 826 | 1,430 |
| 2007-12-21 | 147,000 | 150,000 | 140,000 | 149,000 | 1,579 | 1,490 |
| 2007-12-20 | 150,000 | 150,000 | 135,000 | 138,000 | 1,418 | 1,380 |
| 2007-12-19 | 148,000 | 166,000 | 136,000 | 144,000 | 4,688 | 1,440 |
| 2007-12-18 | 151,000 | 151,000 | 151,000 | 151,000 | 221 | 1,510 |
| 2007-12-17 | 194,000 | 197,000 | 180,000 | 181,000 | 917 | 1,810 |
| 2007-12-14 | 212,000 | 215,000 | 196,000 | 199,000 | 900 | 1,990 |
| 2007-12-13 | 220,000 | 220,000 | 205,000 | 209,000 | 579 | 2,090 |
| 2007-12-12 | 212,000 | 222,000 | 210,000 | 221,000 | 816 | 2,210 |
| 2007-12-11 | 222,000 | 223,000 | 206,000 | 216,000 | 721 | 2,160 |
| 2007-12-10 | 227,000 | 232,000 | 216,000 | 219,000 | 707 | 2,190 |
| 2007-12-07 | 237,000 | 243,000 | 227,000 | 229,000 | 1,418 | 2,290 |
| 2007-12-06 | 239,000 | 246,000 | 231,000 | 235,000 | 2,796 | 2,350 |
| 2007-12-05 | 227,000 | 236,000 | 217,000 | 236,000 | 2,049 | 2,360 |
| 2007-12-04 | 233,000 | 236,000 | 225,000 | 226,000 | 1,799 | 2,260 |
| 2007-12-03 | 215,000 | 232,000 | 215,000 | 231,000 | 2,077 | 2,310 |
| 2007-11-30 | 223,000 | 229,000 | 214,000 | 217,000 | 963 | 2,170 |
| 2007-11-29 | 230,000 | 237,000 | 214,000 | 220,000 | 2,293 | 2,200 |
| 2007-11-28 | 205,000 | 225,000 | 203,000 | 222,000 | 3,009 | 2,220 |
| 2007-11-27 | 188,000 | 199,000 | 188,000 | 199,000 | 838 | 1,990 |
| 2007-11-26 | 198,000 | 201,000 | 192,000 | 194,000 | 739 | 1,940 |
| 2007-11-22 | 190,000 | 199,000 | 183,000 | 194,000 | 841 | 1,940 |
| 2007-11-21 | 201,000 | 210,000 | 191,000 | 193,000 | 992 | 1,930 |
| 2007-11-20 | 194,000 | 205,000 | 183,000 | 205,000 | 1,007 | 2,050 |
| 2007-11-19 | 215,000 | 216,000 | 200,000 | 200,000 | 737 | 2,000 |
| 2007-11-16 | 204,000 | 214,000 | 202,000 | 209,000 | 900 | 2,090 |
| 2007-11-15 | 222,000 | 223,000 | 208,000 | 210,000 | 928 | 2,100 |
| 2007-11-14 | 228,000 | 228,000 | 219,000 | 221,000 | 1,224 | 2,210 |
| 2007-11-13 | 210,000 | 221,000 | 206,000 | 216,000 | 1,400 | 2,160 |
| 2007-11-12 | 195,000 | 211,000 | 193,000 | 208,000 | 1,492 | 2,080 |
| 2007-11-09 | 217,000 | 218,000 | 202,000 | 205,000 | 1,526 | 2,050 |
| 2007-11-08 | 203,000 | 221,000 | 200,000 | 221,000 | 2,105 | 2,210 |
| 2007-11-07 | 231,000 | 240,000 | 197,000 | 207,000 | 2,194 | 2,070 |
| 2007-11-06 | 234,000 | 248,000 | 221,000 | 226,000 | 1,551 | 2,260 |
| 2007-11-05 | 246,000 | 254,000 | 236,000 | 237,000 | 1,248 | 2,370 |
| 2007-11-02 | 230,000 | 251,000 | 230,000 | 245,000 | 1,106 | 2,450 |
| 2007-11-01 | 258,000 | 258,000 | 234,000 | 239,000 | 1,407 | 2,390 |
| 2007-10-31 | 258,000 | 260,000 | 250,000 | 251,000 | 770 | 2,510 |
| 2007-10-30 | 263,000 | 270,000 | 256,000 | 258,000 | 1,839 | 2,580 |
| 2007-10-29 | 267,000 | 278,000 | 260,000 | 265,000 | 5,844 | 2,650 |
| 2007-10-26 | 238,000 | 261,000 | 233,000 | 259,000 | 4,174 | 2,590 |
| 2007-10-25 | 260,000 | 263,000 | 240,000 | 242,000 | 2,393 | 2,420 |
| 2007-10-24 | 253,000 | 261,000 | 244,000 | 254,000 | 4,066 | 2,540 |
| 2007-10-23 | 271,000 | 276,000 | 230,000 | 237,000 | 6,206 | 2,370 |
| 2007-10-22 | 213,000 | 268,000 | 213,000 | 260,000 | 6,877 | 2,600 |
| 2007-10-19 | 211,000 | 233,000 | 205,000 | 229,000 | 6,055 | 2,290 |
| 2007-10-18 | 197,000 | 217,000 | 194,000 | 207,000 | 3,362 | 2,070 |
| 2007-10-17 | 188,000 | 199,000 | 183,000 | 189,000 | 1,305 | 1,890 |
| 2007-10-16 | 197,000 | 197,000 | 185,000 | 186,000 | 1,622 | 1,860 |
| 2007-10-15 | 210,000 | 213,000 | 200,000 | 202,000 | 856 | 2,020 |
| 2007-10-12 | 205,000 | 210,000 | 203,000 | 206,000 | 605 | 2,060 |
| 2007-10-11 | 199,000 | 213,000 | 199,000 | 208,000 | 1,442 | 2,080 |
| 2007-10-10 | 219,000 | 220,000 | 200,000 | 205,000 | 1,742 | 2,050 |
| 2007-10-09 | 219,000 | 226,000 | 213,000 | 215,000 | 3,444 | 2,150 |
| 2007-10-05 | 202,000 | 207,000 | 199,000 | 203,000 | 1,470 | 2,030 |
| 2007-10-04 | 205,000 | 215,000 | 195,000 | 200,000 | 1,861 | 2,000 |
| 2007-10-03 | 200,000 | 222,000 | 198,000 | 208,000 | 3,337 | 2,080 |
| 2007-10-02 | 201,000 | 207,000 | 194,000 | 197,000 | 3,686 | 1,970 |
| 2007-10-01 | 195,000 | 217,000 | 194,000 | 213,000 | 5,157 | 2,130 |
| 2007-09-28 | 187,000 | 192,000 | 179,000 | 189,000 | 2,651 | 1,890 |
| 2007-09-27 | 177,000 | 182,000 | 171,000 | 178,000 | 2,046 | 1,780 |
| 2007-09-26 | 162,000 | 174,000 | 162,000 | 171,000 | 1,872 | 1,710 |
| 2007-09-25 | 165,000 | 166,000 | 159,000 | 161,000 | 296 | 1,610 |
| 2007-09-21 | 160,000 | 167,000 | 160,000 | 163,000 | 290 | 1,630 |
| 2007-09-20 | 173,000 | 173,000 | 162,000 | 162,000 | 594 | 1,620 |
| 2007-09-19 | 179,000 | 179,000 | 170,000 | 171,000 | 627 | 1,710 |
| 2007-09-18 | 180,000 | 181,000 | 170,000 | 170,000 | 1,328 | 1,700 |
| 2007-09-14 | 181,000 | 195,000 | 170,000 | 180,000 | 6,729 | 1,800 |
| 2007-09-13 | 166,000 | 181,000 | 162,000 | 178,000 | 3,688 | 1,780 |
| 2007-09-12 | 173,000 | 175,000 | 157,000 | 158,000 | 839 | 1,580 |
| 2007-09-11 | 159,000 | 175,000 | 157,000 | 170,000 | 1,979 | 1,700 |
| 2007-09-10 | 156,000 | 164,000 | 155,000 | 161,000 | 593 | 1,610 |
| 2007-09-07 | 174,000 | 181,000 | 164,000 | 165,000 | 1,911 | 1,650 |
| 2007-09-06 | 159,000 | 176,000 | 151,000 | 172,000 | 3,667 | 1,720 |
| 2007-09-05 | 164,000 | 183,000 | 156,000 | 158,000 | 4,149 | 1,580 |
| 2007-09-04 | 158,000 | 164,000 | 152,000 | 155,000 | 306 | 1,550 |
| 2007-09-03 | 170,000 | 170,000 | 161,000 | 164,000 | 190 | 1,640 |
| 2007-08-31 | 171,000 | 172,000 | 164,000 | 169,000 | 515 | 1,690 |
| 2007-08-30 | 177,000 | 182,000 | 171,000 | 174,000 | 2,007 | 1,740 |
| 2007-08-29 | 148,000 | 176,000 | 147,000 | 171,000 | 2,781 | 1,710 |
| 2007-08-28 | 144,000 | 164,000 | 143,000 | 157,000 | 3,341 | 1,570 |
| 2007-08-27 | 142,000 | 148,000 | 141,000 | 144,000 | 542 | 1,440 |
| 2007-08-24 | 143,000 | 148,000 | 138,000 | 139,000 | 756 | 1,390 |
| 2007-08-23 | 137,000 | 145,000 | 133,000 | 143,000 | 900 | 1,430 |
| 2007-08-22 | 128,000 | 137,000 | 127,000 | 131,000 | 454 | 1,310 |
| 2007-08-21 | 123,000 | 131,000 | 122,000 | 130,000 | 408 | 1,300 |
| 2007-08-20 | 135,000 | 135,000 | 123,000 | 124,000 | 462 | 1,240 |
| 2007-08-17 | 136,000 | 136,000 | 123,000 | 129,000 | 744 | 1,290 |
| 2007-08-16 | 140,000 | 140,000 | 130,000 | 134,000 | 615 | 1,340 |
| 2007-08-15 | 146,000 | 148,000 | 143,000 | 143,000 | 431 | 1,430 |
| 2007-08-14 | 145,000 | 152,000 | 142,000 | 149,000 | 504 | 1,490 |
| 2007-08-13 | 143,000 | 146,000 | 141,000 | 144,000 | 255 | 1,440 |
| 2007-08-10 | 140,000 | 144,000 | 139,000 | 141,000 | 369 | 1,410 |
| 2007-08-09 | 147,000 | 150,000 | 142,000 | 146,000 | 675 | 1,460 |
| 2007-08-08 | 143,000 | 148,000 | 142,000 | 144,000 | 838 | 1,440 |
| 2007-08-07 | 152,000 | 154,000 | 139,000 | 141,000 | 1,085 | 1,410 |
| 2007-08-06 | 153,000 | 155,000 | 148,000 | 151,000 | 977 | 1,510 |
| 2007-08-03 | 164,000 | 166,000 | 156,000 | 159,000 | 661 | 1,590 |
| 2007-08-02 | 172,000 | 173,000 | 153,000 | 163,000 | 1,249 | 1,630 |
| 2007-08-01 | 172,000 | 174,000 | 165,000 | 167,000 | 823 | 1,670 |
| 2007-07-31 | 176,000 | 180,000 | 171,000 | 175,000 | 759 | 1,750 |
| 2007-07-30 | 168,000 | 176,000 | 165,000 | 174,000 | 483 | 1,740 |
| 2007-07-27 | 165,000 | 173,000 | 163,000 | 168,000 | 547 | 1,680 |
| 2007-07-26 | 182,000 | 182,000 | 170,000 | 174,000 | 1,095 | 1,740 |
| 2007-07-25 | 181,000 | 184,000 | 176,000 | 181,000 | 561 | 1,810 |
| 2007-07-24 | 180,000 | 191,000 | 174,000 | 188,000 | 1,153 | 1,880 |
| 2007-07-23 | 188,000 | 188,000 | 175,000 | 179,000 | 480 | 1,790 |
| 2007-07-20 | 192,000 | 197,000 | 184,000 | 194,000 | 322 | 1,940 |
| 2007-07-19 | 202,000 | 203,000 | 192,000 | 192,000 | 255 | 1,920 |
| 2007-07-18 | 210,000 | 210,000 | 197,000 | 203,000 | 281 | 2,030 |
| 2007-07-17 | 213,000 | 216,000 | 210,000 | 212,000 | 147 | 2,120 |
| 2007-07-13 | 220,000 | 222,000 | 215,000 | 215,000 | 202 | 2,150 |
| 2007-07-12 | 232,000 | 232,000 | 219,000 | 219,000 | 312 | 2,190 |
| 2007-07-11 | 232,000 | 236,000 | 226,000 | 230,000 | 344 | 2,300 |
| 2007-07-10 | 245,000 | 249,000 | 235,000 | 236,000 | 1,257 | 2,360 |
| 2007-07-09 | 236,000 | 238,000 | 229,000 | 238,000 | 252 | 2,380 |
| 2007-07-06 | 224,000 | 236,000 | 223,000 | 235,000 | 183 | 2,350 |
| 2007-07-05 | 236,000 | 240,000 | 224,000 | 226,000 | 293 | 2,260 |
| 2007-07-04 | 244,000 | 245,000 | 231,000 | 235,000 | 571 | 2,350 |
| 2007-07-03 | 226,000 | 246,000 | 225,000 | 241,000 | 1,218 | 2,410 |
| 2007-07-02 | 223,000 | 226,000 | 218,000 | 224,000 | 132 | 2,240 |
| 2007-06-29 | 217,000 | 223,000 | 215,000 | 221,000 | 193 | 2,210 |
| 2007-06-28 | 210,000 | 223,000 | 210,000 | 215,000 | 152 | 2,150 |
| 2007-06-27 | 213,000 | 213,000 | 208,000 | 209,000 | 149 | 2,090 |
| 2007-06-26 | 223,000 | 223,000 | 213,000 | 213,000 | 203 | 2,130 |
| 2007-06-25 | 215,000 | 235,000 | 215,000 | 224,000 | 225 | 2,240 |
| 2007-06-22 | 220,000 | 222,000 | 214,000 | 221,000 | 90 | 2,210 |
| 2007-06-21 | 223,000 | 224,000 | 220,000 | 222,000 | 78 | 2,220 |
| 2007-06-20 | 224,000 | 228,000 | 220,000 | 225,000 | 103 | 2,250 |
| 2007-06-19 | 227,000 | 227,000 | 221,000 | 222,000 | 158 | 2,220 |
| 2007-06-18 | 230,000 | 235,000 | 228,000 | 228,000 | 243 | 2,280 |
| 2007-06-15 | 222,000 | 237,000 | 221,000 | 234,000 | 807 | 2,340 |
| 2007-06-14 | 201,000 | 227,000 | 199,000 | 227,000 | 811 | 2,270 |
| 2007-06-13 | 193,000 | 199,000 | 193,000 | 197,000 | 107 | 1,970 |
| 2007-06-12 | 209,000 | 209,000 | 200,000 | 200,000 | 140 | 2,000 |
| 2007-06-11 | 216,000 | 219,000 | 205,000 | 208,000 | 202 | 2,080 |
| 2007-06-08 | 217,000 | 219,000 | 212,000 | 213,000 | 123 | 2,130 |
| 2007-06-07 | 221,000 | 223,000 | 216,000 | 221,000 | 193 | 2,210 |
| 2007-06-06 | 212,000 | 226,000 | 211,000 | 225,000 | 260 | 2,250 |
| 2007-06-05 | 224,000 | 224,000 | 209,000 | 218,000 | 368 | 2,180 |
| 2007-06-04 | 233,000 | 233,000 | 221,000 | 226,000 | 233 | 2,260 |
| 2007-06-01 | 235,000 | 235,000 | 225,000 | 229,000 | 187 | 2,290 |
| 2007-05-31 | 236,000 | 237,000 | 225,000 | 227,000 | 670 | 2,270 |
| 2007-05-30 | 243,000 | 243,000 | 221,000 | 226,000 | 1,828 | 2,260 |
| 2007-05-29 | 192,000 | 216,000 | 191,000 | 207,000 | 874 | 2,070 |
| 2007-05-28 | 200,000 | 200,000 | 192,000 | 194,000 | 229 | 1,940 |
| 2007-05-25 | 175,000 | 198,000 | 172,000 | 196,000 | 264 | 1,960 |
| 2007-05-24 | 198,000 | 198,000 | 185,000 | 187,000 | 183 | 1,870 |
| 2007-05-23 | 200,000 | 204,000 | 193,000 | 195,000 | 949 | 1,950 |
| 2007-05-22 | 170,000 | 185,000 | 166,000 | 185,000 | 987 | 1,850 |
| 2007-05-21 | 156,000 | 161,000 | 154,000 | 155,000 | 169 | 1,550 |
| 2007-05-18 | 161,000 | 161,000 | 152,000 | 157,000 | 228 | 1,570 |
| 2007-05-17 | 162,000 | 167,000 | 158,000 | 161,000 | 293 | 1,610 |
| 2007-05-16 | 172,000 | 172,000 | 159,000 | 161,000 | 282 | 1,610 |
| 2007-05-15 | 179,000 | 179,000 | 164,000 | 171,000 | 472 | 1,710 |
| 2007-05-14 | 192,000 | 193,000 | 186,000 | 186,000 | 197 | 1,860 |
| 2007-05-11 | 192,000 | 195,000 | 192,000 | 193,000 | 153 | 1,930 |
| 2007-05-10 | 203,000 | 204,000 | 192,000 | 195,000 | 219 | 1,950 |
| 2007-05-09 | 205,000 | 205,000 | 198,000 | 202,000 | 174 | 2,020 |
| 2007-05-08 | 212,000 | 212,000 | 207,000 | 207,000 | 153 | 2,070 |
| 2007-05-07 | 205,000 | 215,000 | 205,000 | 215,000 | 258 | 2,150 |
| 2007-05-02 | 208,000 | 208,000 | 195,000 | 204,000 | 235 | 2,040 |
| 2007-05-01 | 199,000 | 207,000 | 194,000 | 204,000 | 286 | 2,040 |
| 2007-04-27 | 192,000 | 197,000 | 190,000 | 194,000 | 145 | 1,940 |
| 2007-04-26 | 198,000 | 202,000 | 191,000 | 193,000 | 208 | 1,930 |
| 2007-04-25 | 200,000 | 206,000 | 196,000 | 196,000 | 297 | 1,960 |
| 2007-04-24 | 197,000 | 208,000 | 196,000 | 202,000 | 461 | 2,020 |
| 2007-04-23 | 215,000 | 215,000 | 189,000 | 195,000 | 716 | 1,950 |
| 2007-04-20 | 226,000 | 229,000 | 212,000 | 213,000 | 343 | 2,130 |
| 2007-04-19 | 224,000 | 230,000 | 217,000 | 225,000 | 388 | 2,250 |
| 2007-04-18 | 236,000 | 236,000 | 226,000 | 228,000 | 256 | 2,280 |
| 2007-04-17 | 229,000 | 240,000 | 227,000 | 238,000 | 263 | 2,380 |
| 2007-04-16 | 242,000 | 242,000 | 230,000 | 233,000 | 179 | 2,330 |
| 2007-04-13 | 243,000 | 244,000 | 237,000 | 237,000 | 122 | 2,370 |
| 2007-04-12 | 244,000 | 246,000 | 240,000 | 240,000 | 141 | 2,400 |
| 2007-04-11 | 248,000 | 248,000 | 239,000 | 244,000 | 269 | 2,440 |
| 2007-04-10 | 255,000 | 255,000 | 245,000 | 249,000 | 281 | 2,490 |
| 2007-04-09 | 257,000 | 257,000 | 252,000 | 253,000 | 149 | 2,530 |
| 2007-04-06 | 263,000 | 263,000 | 252,000 | 253,000 | 401 | 2,530 |
| 2007-04-05 | 258,000 | 265,000 | 258,000 | 263,000 | 526 | 2,630 |
| 2007-04-04 | 259,000 | 260,000 | 253,000 | 256,000 | 346 | 2,560 |
| 2007-04-03 | 265,000 | 266,000 | 253,000 | 255,000 | 959 | 2,550 |
| 2007-04-02 | 256,000 | 259,000 | 250,000 | 255,000 | 290 | 2,550 |
| 2007-03-30 | 255,000 | 259,000 | 252,000 | 252,000 | 202 | 2,520 |
| 2007-03-29 | 252,000 | 254,000 | 250,000 | 254,000 | 148 | 2,540 |
| 2007-03-28 | 250,000 | 258,000 | 250,000 | 255,000 | 226 | 2,550 |
| 2007-03-27 | 260,000 | 260,000 | 253,000 | 253,000 | 92 | 2,530 |
| 2007-03-26 | 256,000 | 268,000 | 255,000 | 260,000 | 534 | 2,600 |
| 2007-03-23 | 255,000 | 256,000 | 252,000 | 253,000 | 347 | 2,530 |
| 2007-03-22 | 271,000 | 273,000 | 260,000 | 265,000 | 205 | 2,650 |
| 2007-03-20 | 251,000 | 271,000 | 251,000 | 270,000 | 331 | 2,700 |
| 2007-03-19 | 261,000 | 261,000 | 250,000 | 254,000 | 200 | 2,540 |
| 2007-03-16 | 266,000 | 266,000 | 265,000 | 265,000 | 771 | 2,650 |
| 2007-03-15 | 267,000 | 268,000 | 266,000 | 266,000 | 354 | 2,660 |
| 2007-03-14 | 266,000 | 270,000 | 266,000 | 266,000 | 897 | 2,660 |
| 2007-03-13 | 291,000 | 291,000 | 270,000 | 274,000 | 329 | 2,740 |
| 2007-03-12 | 308,000 | 310,000 | 290,000 | 290,000 | 153 | 2,900 |
| 2007-03-09 | 291,000 | 310,000 | 290,000 | 310,000 | 81 | 3,100 |
| 2007-03-08 | 287,000 | 300,000 | 284,000 | 300,000 | 150 | 3,000 |
| 2007-03-07 | 294,000 | 310,000 | 282,000 | 310,000 | 299 | 3,100 |
| 2007-03-06 | 250,000 | 290,000 | 249,000 | 290,000 | 491 | 2,900 |
| 2007-03-05 | 280,000 | 280,000 | 250,000 | 250,000 | 401 | 2,500 |
| 2007-03-02 | 286,000 | 291,000 | 282,000 | 290,000 | 110 | 2,900 |
| 2007-03-01 | 298,000 | 299,000 | 280,000 | 285,000 | 236 | 2,850 |
| 2007-02-28 | 270,000 | 294,000 | 270,000 | 294,000 | 348 | 2,940 |
| 2007-02-27 | 312,000 | 312,000 | 300,000 | 303,000 | 295 | 3,030 |
| 2007-02-26 | 319,000 | 321,000 | 311,000 | 311,000 | 204 | 3,110 |
| 2007-02-23 | 320,000 | 323,000 | 314,000 | 321,000 | 191 | 3,210 |
| 2007-02-22 | 314,000 | 322,000 | 313,000 | 321,000 | 155 | 3,210 |
| 2007-02-21 | 322,000 | 322,000 | 313,000 | 316,000 | 102 | 3,160 |
| 2007-02-20 | 315,000 | 322,000 | 312,000 | 321,000 | 153 | 3,210 |
| 2007-02-19 | 315,000 | 315,000 | 309,000 | 311,000 | 78 | 3,110 |
| 2007-02-16 | 319,000 | 319,000 | 311,000 | 317,000 | 94 | 3,170 |
| 2007-02-15 | 326,000 | 326,000 | 314,000 | 319,000 | 165 | 3,190 |
| 2007-02-14 | 315,000 | 324,000 | 308,000 | 324,000 | 172 | 3,240 |
| 2007-02-13 | 316,000 | 319,000 | 310,000 | 310,000 | 50 | 3,100 |
| 2007-02-09 | 311,000 | 316,000 | 307,000 | 315,000 | 106 | 3,150 |
| 2007-02-08 | 324,000 | 334,000 | 316,000 | 316,000 | 192 | 3,160 |
| 2007-02-07 | 332,000 | 336,000 | 319,000 | 324,000 | 381 | 3,240 |
| 2007-02-06 | 348,000 | 349,000 | 338,000 | 342,000 | 195 | 3,420 |
| 2007-02-05 | 333,000 | 340,000 | 332,000 | 340,000 | 159 | 3,400 |
| 2007-02-02 | 332,000 | 336,000 | 328,000 | 329,000 | 228 | 3,290 |
| 2007-02-01 | 336,000 | 338,000 | 330,000 | 331,000 | 79 | 3,310 |
| 2007-01-31 | 331,000 | 337,000 | 330,000 | 333,000 | 164 | 3,330 |
| 2007-01-30 | 341,000 | 346,000 | 330,000 | 333,000 | 188 | 3,330 |
| 2007-01-29 | 346,000 | 348,000 | 337,000 | 341,000 | 255 | 3,410 |
| 2007-01-26 | 341,000 | 349,000 | 337,000 | 345,000 | 191 | 3,450 |
| 2007-01-25 | 350,000 | 355,000 | 349,000 | 351,000 | 319 | 3,510 |
| 2007-01-24 | 356,000 | 379,000 | 340,000 | 344,000 | 1,358 | 3,440 |
| 2007-01-23 | 356,000 | 363,000 | 337,000 | 351,000 | 582 | 3,510 |
| 2007-01-22 | 394,000 | 395,000 | 364,000 | 375,000 | 643 | 3,750 |
| 2007-01-19 | 348,000 | 364,000 | 347,000 | 364,000 | 497 | 3,640 |
| 2007-01-18 | 340,000 | 345,000 | 335,000 | 345,000 | 221 | 3,450 |
| 2007-01-17 | 336,000 | 338,000 | 325,000 | 336,000 | 205 | 3,360 |
| 2007-01-16 | 330,000 | 336,000 | 325,000 | 336,000 | 264 | 3,360 |
| 2007-01-15 | 321,000 | 333,000 | 314,000 | 329,000 | 251 | 3,290 |
| 2007-01-12 | 308,000 | 318,000 | 308,000 | 316,000 | 266 | 3,160 |
| 2007-01-11 | 311,000 | 312,000 | 305,000 | 310,000 | 103 | 3,100 |
| 2007-01-10 | 311,000 | 312,000 | 305,000 | 308,000 | 261 | 3,080 |
| 2007-01-09 | 287,000 | 304,000 | 287,000 | 303,000 | 201 | 3,030 |
| 2007-01-05 | 290,000 | 293,000 | 287,000 | 287,000 | 92 | 2,870 |
| 2007-01-04 | 292,000 | 297,000 | 290,000 | 290,000 | 77 | 2,900 |
分割・併合履歴 ： [2012-11-28]1株→100株 [2006-01-26]1株→4株
