2461 (株)ファンコミュニケーションズ 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 | 139,000 | 143,000 | 132,000 | 132,000 | 1,558 | 165 |
| 2007-12-27 | 143,000 | 147,000 | 139,000 | 141,000 | 3,791 | 176.25 |
| 2007-12-26 | 136,000 | 151,000 | 132,000 | 149,000 | 4,259 | 186.25 |
| 2007-12-25 | 143,000 | 147,000 | 130,000 | 136,000 | 3,212 | 170 |
| 2007-12-21 | 131,000 | 139,000 | 125,000 | 139,000 | 3,397 | 173.75 |
| 2007-12-20 | 130,000 | 131,000 | 117,000 | 119,000 | 1,581 | 148.75 |
| 2007-12-19 | 140,000 | 143,000 | 124,000 | 124,000 | 2,568 | 155 |
| 2007-12-18 | 140,000 | 148,000 | 138,000 | 142,000 | 1,927 | 177.50 |
| 2007-12-17 | 147,000 | 148,000 | 139,000 | 139,000 | 1,181 | 173.75 |
| 2007-12-14 | 160,000 | 164,000 | 149,000 | 149,000 | 1,910 | 186.25 |
| 2007-12-13 | 169,000 | 170,000 | 159,000 | 160,000 | 1,235 | 200 |
| 2007-12-12 | 161,000 | 172,000 | 159,000 | 172,000 | 1,833 | 215 |
| 2007-12-11 | 168,000 | 168,000 | 156,000 | 162,000 | 2,076 | 202.50 |
| 2007-12-10 | 172,000 | 173,000 | 163,000 | 166,000 | 1,229 | 207.50 |
| 2007-12-07 | 178,000 | 184,000 | 166,000 | 169,000 | 2,906 | 211.25 |
| 2007-12-06 | 189,000 | 190,000 | 176,000 | 179,000 | 2,731 | 223.75 |
| 2007-12-05 | 182,000 | 189,000 | 177,000 | 186,000 | 2,997 | 232.50 |
| 2007-12-04 | 197,000 | 199,000 | 181,000 | 184,000 | 4,563 | 230 |
| 2007-12-03 | 182,000 | 195,000 | 180,000 | 195,000 | 5,193 | 243.75 |
| 2007-11-30 | 188,000 | 193,000 | 176,000 | 179,000 | 3,524 | 223.75 |
| 2007-11-29 | 197,000 | 201,000 | 182,000 | 186,000 | 6,918 | 232.50 |
| 2007-11-28 | 173,000 | 192,000 | 171,000 | 188,000 | 8,479 | 235 |
| 2007-11-27 | 156,000 | 168,000 | 153,000 | 164,000 | 4,215 | 205 |
| 2007-11-26 | 165,000 | 167,000 | 156,000 | 158,000 | 2,613 | 197.50 |
| 2007-11-22 | 154,000 | 162,000 | 145,000 | 160,000 | 4,619 | 200 |
| 2007-11-21 | 150,000 | 166,000 | 148,000 | 150,000 | 8,071 | 187.50 |
| 2007-11-20 | 147,000 | 150,000 | 138,000 | 146,000 | 5,450 | 182.50 |
| 2007-11-19 | 163,000 | 166,000 | 152,000 | 152,000 | 3,628 | 190 |
| 2007-11-16 | 160,000 | 166,000 | 151,000 | 157,000 | 5,740 | 196.25 |
| 2007-11-15 | 170,000 | 184,000 | 156,000 | 158,000 | 8,664 | 197.50 |
| 2007-11-14 | 160,000 | 180,000 | 155,000 | 173,000 | 7,985 | 216.25 |
| 2007-11-13 | 158,000 | 173,000 | 149,000 | 150,000 | 9,044 | 187.50 |
| 2007-11-12 | 147,000 | 161,000 | 138,000 | 159,000 | 10,623 | 198.75 |
| 2007-11-09 | 172,000 | 176,000 | 168,000 | 168,000 | 3,034 | 210 |
| 2007-11-08 | 189,000 | 208,000 | 180,000 | 208,000 | 11,876 | 260 |
| 2007-11-07 | 205,000 | 209,000 | 182,000 | 188,000 | 5,906 | 235 |
| 2007-11-06 | 222,000 | 231,000 | 191,000 | 197,000 | 8,963 | 246.25 |
| 2007-11-05 | 237,000 | 244,000 | 219,000 | 222,000 | 9,249 | 277.50 |
| 2007-11-02 | 206,000 | 245,000 | 203,000 | 229,000 | 15,270 | 286.25 |
| 2007-11-01 | 258,000 | 260,000 | 214,000 | 214,000 | 15,931 | 267.50 |
| 2007-10-31 | 237,000 | 254,000 | 232,000 | 254,000 | 12,413 | 317.50 |
| 2007-10-30 | 246,000 | 265,000 | 226,000 | 229,000 | 23,283 | 286.25 |
| 2007-10-29 | 205,000 | 245,000 | 196,000 | 234,000 | 45,559 | 292.50 |
| 2007-10-26 | 180,000 | 207,000 | 170,000 | 206,000 | 27,708 | 257.50 |
| 2007-10-25 | 194,000 | 199,000 | 174,000 | 177,000 | 27,651 | 221.25 |
| 2007-10-24 | 173,000 | 197,000 | 163,000 | 197,000 | 34,209 | 246.25 |
| 2007-10-23 | 186,000 | 186,000 | 162,000 | 167,000 | 24,483 | 208.75 |
| 2007-10-22 | 143,000 | 179,000 | 142,000 | 174,000 | 24,976 | 217.50 |
| 2007-10-19 | 134,000 | 150,000 | 130,000 | 150,000 | 17,811 | 187.50 |
| 2007-10-18 | 114,000 | 130,000 | 113,000 | 130,000 | 5,775 | 162.50 |
| 2007-10-17 | 112,000 | 120,000 | 109,000 | 110,000 | 4,866 | 137.50 |
| 2007-10-16 | 121,000 | 122,000 | 113,000 | 114,000 | 3,792 | 142.50 |
| 2007-10-15 | 132,000 | 134,000 | 125,000 | 126,000 | 3,688 | 157.50 |
| 2007-10-12 | 125,000 | 132,000 | 123,000 | 128,000 | 4,716 | 160 |
| 2007-10-11 | 118,000 | 128,000 | 115,000 | 127,000 | 4,432 | 158.75 |
| 2007-10-10 | 129,000 | 131,000 | 118,000 | 120,000 | 3,214 | 150 |
| 2007-10-09 | 128,000 | 131,000 | 124,000 | 127,000 | 4,422 | 158.75 |
| 2007-10-05 | 111,000 | 122,000 | 109,000 | 120,000 | 4,100 | 150 |
| 2007-10-04 | 112,000 | 116,000 | 110,000 | 113,000 | 3,350 | 141.25 |
| 2007-10-03 | 107,000 | 118,000 | 106,000 | 116,000 | 7,452 | 145 |
| 2007-10-02 | 107,000 | 108,000 | 102,000 | 103,000 | 4,122 | 128.75 |
| 2007-10-01 | 91,504 | 103,000 | 91,504 | 102,000 | 5,907 | 127.50 |
| 2007-09-28 | 89,800 | 94,800 | 83,000 | 93,504 | 7,564 | 116.88 |
| 2007-09-27 | 84,800 | 84,800 | 84,800 | 84,800 | 174 | 106 |
| 2007-09-26 | 70,200 | 74,800 | 70,200 | 74,800 | 1,479 | 93.50 |
| 2007-09-25 | 71,504 | 74,904 | 69,000 | 69,800 | 2,872 | 87.25 |
| 2007-09-21 | 80,504 | 80,504 | 75,904 | 76,504 | 1,076 | 95.63 |
| 2007-09-20 | 84,000 | 86,800 | 80,504 | 80,600 | 1,092 | 100.75 |
| 2007-09-19 | 83,104 | 86,000 | 82,104 | 85,000 | 1,022 | 106.25 |
| 2007-09-18 | 85,504 | 85,600 | 80,200 | 80,504 | 815 | 100.63 |
| 2007-09-14 | 82,304 | 85,904 | 80,304 | 85,904 | 1,383 | 107.38 |
| 2007-09-13 | 88,000 | 88,000 | 79,104 | 80,304 | 1,659 | 100.38 |
| 2007-09-12 | 94,400 | 96,400 | 88,104 | 88,200 | 1,042 | 110.25 |
| 2007-09-11 | 94,000 | 95,000 | 90,104 | 94,304 | 916 | 117.88 |
| 2007-09-10 | 97,000 | 98,000 | 94,600 | 94,704 | 1,046 | 118.38 |
| 2007-09-07 | 102,000 | 106,000 | 99,904 | 102,000 | 1,510 | 127.50 |
| 2007-09-06 | 101,000 | 103,000 | 99,000 | 102,000 | 1,995 | 127.50 |
| 2007-09-05 | 112,000 | 114,000 | 101,000 | 103,000 | 2,435 | 128.75 |
| 2007-09-04 | 112,000 | 114,000 | 110,000 | 111,000 | 1,065 | 138.75 |
| 2007-09-03 | 114,000 | 115,000 | 111,000 | 113,000 | 1,115 | 141.25 |
| 2007-08-31 | 109,000 | 112,000 | 106,000 | 111,000 | 1,607 | 138.75 |
| 2007-08-30 | 110,000 | 111,000 | 106,000 | 107,000 | 1,357 | 133.75 |
| 2007-08-29 | 104,000 | 107,000 | 102,000 | 106,000 | 1,962 | 132.50 |
| 2007-08-28 | 107,000 | 110,000 | 107,000 | 109,000 | 1,484 | 136.25 |
| 2007-08-27 | 113,000 | 116,000 | 108,000 | 109,000 | 2,380 | 136.25 |
| 2007-08-24 | 114,000 | 120,000 | 111,000 | 111,000 | 4,307 | 138.75 |
| 2007-08-23 | 110,000 | 118,000 | 108,000 | 116,000 | 3,467 | 145 |
| 2007-08-22 | 105,000 | 113,000 | 104,000 | 108,000 | 3,395 | 135 |
| 2007-08-21 | 102,000 | 116,000 | 97,200 | 105,000 | 7,351 | 131.25 |
| 2007-08-20 | 112,000 | 113,000 | 102,000 | 106,000 | 3,501 | 132.50 |
| 2007-08-17 | 116,000 | 117,000 | 99,000 | 100,000 | 3,609 | 125 |
| 2007-08-16 | 118,000 | 118,000 | 110,000 | 114,000 | 1,708 | 142.50 |
| 2007-08-15 | 120,000 | 121,000 | 118,000 | 119,000 | 766 | 148.75 |
| 2007-08-14 | 126,000 | 128,000 | 122,000 | 122,000 | 1,179 | 152.50 |
| 2007-08-13 | 122,000 | 131,000 | 119,000 | 126,000 | 2,756 | 157.50 |
| 2007-08-10 | 123,000 | 126,000 | 120,000 | 121,000 | 1,554 | 151.25 |
| 2007-08-09 | 136,000 | 137,000 | 127,000 | 127,000 | 3,060 | 158.75 |
| 2007-08-08 | 130,000 | 137,000 | 126,000 | 137,000 | 2,464 | 171.25 |
| 2007-08-07 | 137,000 | 140,000 | 129,000 | 131,000 | 1,619 | 163.75 |
| 2007-08-06 | 134,000 | 137,000 | 132,000 | 137,000 | 1,148 | 171.25 |
| 2007-08-03 | 143,000 | 143,000 | 137,000 | 138,000 | 1,240 | 172.50 |
| 2007-08-02 | 144,000 | 146,000 | 137,000 | 141,000 | 1,197 | 176.25 |
| 2007-08-01 | 145,000 | 147,000 | 142,000 | 143,000 | 676 | 178.75 |
| 2007-07-31 | 149,000 | 150,000 | 144,000 | 145,000 | 2,329 | 181.25 |
| 2007-07-30 | 140,000 | 150,000 | 140,000 | 149,000 | 1,787 | 186.25 |
| 2007-07-27 | 146,000 | 148,000 | 141,000 | 142,000 | 3,727 | 177.50 |
| 2007-07-26 | 161,000 | 163,000 | 152,000 | 152,000 | 2,727 | 190 |
| 2007-07-25 | 159,000 | 166,000 | 157,000 | 159,000 | 4,955 | 198.75 |
| 2007-07-24 | 153,000 | 166,000 | 151,000 | 162,000 | 4,394 | 202.50 |
| 2007-07-23 | 148,000 | 155,000 | 147,000 | 154,000 | 1,875 | 192.50 |
| 2007-07-20 | 150,000 | 155,000 | 147,000 | 148,000 | 2,440 | 185 |
| 2007-07-19 | 156,000 | 158,000 | 151,000 | 153,000 | 2,417 | 191.25 |
| 2007-07-18 | 153,000 | 164,000 | 152,000 | 157,000 | 3,707 | 196.25 |
| 2007-07-17 | 162,000 | 162,000 | 155,000 | 156,000 | 1,873 | 195 |
| 2007-07-13 | 169,000 | 171,000 | 157,000 | 159,000 | 5,901 | 198.75 |
| 2007-07-12 | 180,000 | 181,000 | 163,000 | 167,000 | 4,360 | 208.75 |
| 2007-07-11 | 187,000 | 188,000 | 180,000 | 181,000 | 1,915 | 226.25 |
| 2007-07-10 | 190,000 | 194,000 | 189,000 | 189,000 | 1,481 | 236.25 |
| 2007-07-09 | 188,000 | 194,000 | 187,000 | 190,000 | 2,148 | 237.50 |
| 2007-07-06 | 189,000 | 195,000 | 186,000 | 188,000 | 2,643 | 235 |
| 2007-07-05 | 196,000 | 197,000 | 187,000 | 188,000 | 2,153 | 235 |
| 2007-07-04 | 193,000 | 201,000 | 189,000 | 198,000 | 2,928 | 247.50 |
| 2007-07-03 | 204,000 | 205,000 | 194,000 | 194,000 | 2,366 | 242.50 |
| 2007-07-02 | 202,000 | 205,000 | 199,000 | 202,000 | 1,407 | 252.50 |
| 2007-06-29 | 211,000 | 212,000 | 201,000 | 204,000 | 3,295 | 255 |
| 2007-06-28 | 195,000 | 206,000 | 191,000 | 203,000 | 5,403 | 253.75 |
| 2007-06-27 | 193,000 | 197,000 | 187,000 | 189,000 | 3,040 | 236.25 |
| 2007-06-26 | 205,000 | 206,000 | 191,000 | 194,000 | 4,212 | 242.50 |
| 2007-06-25 | 201,000 | 217,000 | 198,000 | 207,000 | 7,754 | 258.75 |
| 2007-06-22 | 184,000 | 203,000 | 184,000 | 201,000 | 4,210 | 251.25 |
| 2007-06-21 | 182,000 | 187,000 | 181,000 | 184,000 | 1,754 | 230 |
| 2007-06-20 | 187,000 | 190,000 | 183,000 | 184,000 | 1,973 | 230 |
| 2007-06-19 | 190,000 | 195,000 | 187,000 | 187,000 | 3,257 | 233.75 |
| 2007-06-18 | 193,000 | 198,000 | 187,000 | 191,000 | 4,828 | 238.75 |
| 2007-06-15 | 188,000 | 196,000 | 181,000 | 190,000 | 7,505 | 237.50 |
| 2007-06-14 | 173,000 | 189,000 | 172,000 | 187,000 | 7,083 | 233.75 |
| 2007-06-13 | 168,000 | 174,000 | 167,000 | 172,000 | 1,859 | 215 |
| 2007-06-12 | 168,000 | 174,000 | 164,000 | 171,000 | 3,356 | 213.75 |
| 2007-06-11 | 170,000 | 181,000 | 167,000 | 167,000 | 5,943 | 208.75 |
| 2007-06-08 | 169,000 | 172,000 | 167,000 | 168,000 | 1,542 | 210 |
| 2007-06-07 | 173,000 | 175,000 | 169,000 | 172,000 | 2,006 | 215 |
| 2007-06-06 | 164,000 | 175,000 | 163,000 | 175,000 | 4,651 | 218.75 |
| 2007-06-05 | 156,000 | 165,000 | 153,000 | 163,000 | 3,346 | 203.75 |
| 2007-06-04 | 165,000 | 167,000 | 157,000 | 158,000 | 2,055 | 197.50 |
| 2007-06-01 | 168,000 | 171,000 | 164,000 | 167,000 | 1,749 | 208.75 |
| 2007-05-31 | 177,000 | 177,000 | 166,000 | 167,000 | 2,913 | 208.75 |
| 2007-05-30 | 177,000 | 178,000 | 165,000 | 171,000 | 4,640 | 213.75 |
| 2007-05-29 | 169,000 | 179,000 | 168,000 | 175,000 | 5,068 | 218.75 |
| 2007-05-28 | 169,000 | 183,000 | 164,000 | 168,000 | 8,275 | 210 |
| 2007-05-25 | 142,000 | 168,000 | 141,000 | 168,000 | 4,839 | 210 |
| 2007-05-24 | 154,000 | 154,000 | 146,000 | 148,000 | 2,310 | 185 |
| 2007-05-23 | 153,000 | 159,000 | 146,000 | 153,000 | 4,880 | 191.25 |
| 2007-05-22 | 132,000 | 153,000 | 128,000 | 153,000 | 5,379 | 191.25 |
| 2007-05-21 | 136,000 | 143,000 | 131,000 | 133,000 | 2,599 | 166.25 |
| 2007-05-18 | 139,000 | 140,000 | 130,000 | 136,000 | 2,020 | 170 |
| 2007-05-17 | 140,000 | 145,000 | 139,000 | 141,000 | 1,972 | 176.25 |
| 2007-05-16 | 150,000 | 150,000 | 140,000 | 141,000 | 1,602 | 176.25 |
| 2007-05-15 | 149,000 | 153,000 | 146,000 | 151,000 | 1,990 | 188.75 |
| 2007-05-14 | 163,000 | 165,000 | 147,000 | 147,000 | 1,487 | 183.75 |
| 2007-05-11 | 166,000 | 168,000 | 162,000 | 163,000 | 919 | 203.75 |
| 2007-05-10 | 166,000 | 169,000 | 165,000 | 167,000 | 618 | 208.75 |
| 2007-05-09 | 168,000 | 170,000 | 165,000 | 167,000 | 1,006 | 208.75 |
| 2007-05-08 | 174,000 | 175,000 | 167,000 | 169,000 | 1,557 | 211.25 |
| 2007-05-07 | 172,000 | 181,000 | 170,000 | 178,000 | 2,537 | 222.50 |
| 2007-05-02 | 174,000 | 175,000 | 167,000 | 169,000 | 1,353 | 211.25 |
| 2007-05-01 | 166,000 | 174,000 | 163,000 | 173,000 | 1,005 | 216.25 |
| 2007-04-27 | 160,000 | 166,000 | 160,000 | 165,000 | 871 | 206.25 |
| 2007-04-26 | 165,000 | 167,000 | 156,000 | 162,000 | 2,220 | 202.50 |
| 2007-04-25 | 169,000 | 171,000 | 163,000 | 165,000 | 1,471 | 206.25 |
| 2007-04-24 | 166,000 | 176,000 | 163,000 | 172,000 | 2,562 | 215 |
| 2007-04-23 | 174,000 | 175,000 | 160,000 | 165,000 | 3,696 | 206.25 |
| 2007-04-20 | 191,000 | 193,000 | 176,000 | 177,000 | 1,553 | 221.25 |
| 2007-04-19 | 187,000 | 192,000 | 183,000 | 188,000 | 1,436 | 235 |
| 2007-04-18 | 199,000 | 202,000 | 187,000 | 190,000 | 1,677 | 237.50 |
| 2007-04-17 | 200,000 | 209,000 | 197,000 | 199,000 | 1,550 | 248.75 |
| 2007-04-16 | 203,000 | 204,000 | 194,000 | 197,000 | 927 | 246.25 |
| 2007-04-13 | 207,000 | 208,000 | 200,000 | 203,000 | 699 | 253.75 |
| 2007-04-12 | 207,000 | 209,000 | 203,000 | 206,000 | 772 | 257.50 |
| 2007-04-11 | 212,000 | 216,000 | 207,000 | 207,000 | 1,100 | 258.75 |
| 2007-04-10 | 212,000 | 221,000 | 212,000 | 213,000 | 732 | 266.25 |
| 2007-04-09 | 224,000 | 226,000 | 214,000 | 215,000 | 1,059 | 268.75 |
| 2007-04-06 | 230,000 | 234,000 | 221,000 | 224,000 | 2,175 | 280 |
| 2007-04-05 | 215,000 | 236,000 | 214,000 | 232,000 | 4,571 | 290 |
| 2007-04-04 | 209,000 | 217,000 | 206,000 | 215,000 | 1,514 | 268.75 |
| 2007-04-03 | 215,000 | 217,000 | 205,000 | 207,000 | 1,062 | 258.75 |
| 2007-04-02 | 224,000 | 228,000 | 213,000 | 214,000 | 1,315 | 267.50 |
| 2007-03-30 | 215,000 | 226,000 | 214,000 | 224,000 | 2,370 | 280 |
| 2007-03-29 | 209,000 | 214,000 | 207,000 | 212,000 | 745 | 265 |
| 2007-03-28 | 202,000 | 213,000 | 200,000 | 212,000 | 1,417 | 265 |
| 2007-03-27 | 208,000 | 212,000 | 201,000 | 203,000 | 870 | 253.75 |
| 2007-03-26 | 197,000 | 218,000 | 196,000 | 208,000 | 2,455 | 260 |
| 2007-03-23 | 210,000 | 210,000 | 198,000 | 200,000 | 1,032 | 250 |
| 2007-03-22 | 216,000 | 221,000 | 206,000 | 208,000 | 1,573 | 260 |
| 2007-03-20 | 203,000 | 218,000 | 198,000 | 217,000 | 1,694 | 271.25 |
| 2007-03-19 | 210,000 | 211,000 | 197,000 | 202,000 | 1,371 | 252.50 |
| 2007-03-16 | 221,000 | 223,000 | 213,000 | 213,000 | 606 | 266.25 |
| 2007-03-15 | 221,000 | 224,000 | 217,000 | 222,000 | 546 | 277.50 |
| 2007-03-14 | 216,000 | 220,000 | 213,000 | 219,000 | 1,014 | 273.75 |
| 2007-03-13 | 222,000 | 224,000 | 218,000 | 220,000 | 579 | 275 |
| 2007-03-12 | 223,000 | 225,000 | 220,000 | 223,000 | 639 | 278.75 |
| 2007-03-09 | 221,000 | 226,000 | 217,000 | 220,000 | 1,085 | 275 |
| 2007-03-08 | 222,000 | 229,000 | 215,000 | 225,000 | 688 | 281.25 |
| 2007-03-07 | 231,000 | 234,000 | 215,000 | 218,000 | 1,112 | 272.50 |
| 2007-03-06 | 208,000 | 227,000 | 208,000 | 226,000 | 1,633 | 282.50 |
| 2007-03-05 | 232,000 | 232,000 | 204,000 | 207,000 | 1,480 | 258.75 |
| 2007-03-02 | 238,000 | 240,000 | 234,000 | 237,000 | 733 | 296.25 |
| 2007-03-01 | 241,000 | 249,000 | 237,000 | 240,000 | 1,002 | 300 |
| 2007-02-28 | 233,000 | 250,000 | 229,000 | 245,000 | 1,440 | 306.25 |
| 2007-02-27 | 257,000 | 260,000 | 253,000 | 253,000 | 921 | 316.25 |
| 2007-02-26 | 270,000 | 270,000 | 261,000 | 261,000 | 976 | 326.25 |
| 2007-02-23 | 263,000 | 269,000 | 259,000 | 264,000 | 1,193 | 330 |
| 2007-02-22 | 259,000 | 263,000 | 252,000 | 261,000 | 898 | 326.25 |
| 2007-02-21 | 262,000 | 265,000 | 256,000 | 257,000 | 756 | 321.25 |
| 2007-02-20 | 266,000 | 269,000 | 262,000 | 265,000 | 1,790 | 331.25 |
| 2007-02-19 | 248,000 | 257,000 | 247,000 | 254,000 | 714 | 317.50 |
| 2007-02-16 | 246,000 | 260,000 | 246,000 | 249,000 | 1,569 | 311.25 |
| 2007-02-15 | 246,000 | 253,000 | 242,000 | 250,000 | 1,694 | 312.50 |
| 2007-02-14 | 250,000 | 252,000 | 240,000 | 243,000 | 2,451 | 303.75 |
| 2007-02-13 | 278,000 | 279,000 | 255,000 | 258,000 | 4,561 | 322.50 |
| 2007-02-09 | 278,000 | 278,000 | 257,000 | 274,000 | 11,365 | 342.50 |
| 2007-02-08 | 255,000 | 258,000 | 236,000 | 238,000 | 2,631 | 297.50 |
| 2007-02-07 | 265,000 | 269,000 | 258,000 | 259,000 | 1,156 | 323.75 |
| 2007-02-06 | 262,000 | 265,000 | 254,000 | 265,000 | 1,393 | 331.25 |
| 2007-02-05 | 274,000 | 274,000 | 265,000 | 266,000 | 1,010 | 332.50 |
| 2007-02-02 | 280,000 | 281,000 | 272,000 | 273,000 | 1,019 | 341.25 |
| 2007-02-01 | 282,000 | 287,000 | 276,000 | 279,000 | 936 | 348.75 |
| 2007-01-31 | 275,000 | 283,000 | 272,000 | 281,000 | 1,724 | 351.25 |
| 2007-01-30 | 282,000 | 284,000 | 275,000 | 275,000 | 2,215 | 343.75 |
| 2007-01-29 | 295,000 | 297,000 | 287,000 | 289,000 | 1,636 | 361.25 |
| 2007-01-26 | 283,000 | 294,000 | 281,000 | 293,000 | 2,264 | 366.25 |
| 2007-01-25 | 292,000 | 294,000 | 281,000 | 281,000 | 2,299 | 351.25 |
| 2007-01-24 | 304,000 | 306,000 | 283,000 | 288,000 | 3,279 | 360 |
| 2007-01-23 | 313,000 | 316,000 | 298,000 | 302,000 | 2,401 | 377.50 |
| 2007-01-22 | 324,000 | 331,000 | 316,000 | 318,000 | 2,343 | 397.50 |
| 2007-01-19 | 314,000 | 324,000 | 308,000 | 315,000 | 2,108 | 393.75 |
| 2007-01-18 | 310,000 | 324,000 | 309,000 | 317,000 | 2,452 | 396.25 |
| 2007-01-17 | 299,000 | 307,000 | 294,000 | 304,000 | 1,041 | 380 |
| 2007-01-16 | 279,000 | 307,000 | 278,000 | 304,000 | 1,717 | 380 |
| 2007-01-15 | 281,000 | 284,000 | 277,000 | 281,000 | 732 | 351.25 |
| 2007-01-12 | 281,000 | 288,000 | 276,000 | 281,000 | 1,225 | 351.25 |
| 2007-01-11 | 292,000 | 292,000 | 279,000 | 282,000 | 894 | 352.50 |
| 2007-01-10 | 283,000 | 296,000 | 283,000 | 292,000 | 1,268 | 365 |
| 2007-01-09 | 291,000 | 293,000 | 281,000 | 282,000 | 1,406 | 352.50 |
| 2007-01-05 | 302,000 | 304,000 | 294,000 | 298,000 | 1,561 | 372.50 |
| 2007-01-04 | 309,000 | 310,000 | 302,000 | 305,000 | 467 | 381.25 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
