2462 ライク(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 | 220,000 | 223,000 | 220,000 | 223,000 | 49 | 557.50 |
| 2007-12-27 | 222,000 | 226,000 | 220,000 | 222,000 | 56 | 555 |
| 2007-12-26 | 211,000 | 220,000 | 211,000 | 217,000 | 45 | 542.50 |
| 2007-12-25 | 210,000 | 217,000 | 210,000 | 212,000 | 92 | 530 |
| 2007-12-21 | 210,000 | 210,000 | 200,000 | 206,000 | 81 | 515 |
| 2007-12-20 | 221,000 | 221,000 | 214,000 | 214,000 | 124 | 535 |
| 2007-12-19 | 224,000 | 224,000 | 220,000 | 220,000 | 71 | 550 |
| 2007-12-18 | 213,000 | 224,000 | 213,000 | 221,000 | 85 | 552.50 |
| 2007-12-17 | 220,000 | 222,000 | 220,000 | 221,000 | 29 | 552.50 |
| 2007-12-14 | 220,000 | 223,000 | 220,000 | 220,000 | 66 | 550 |
| 2007-12-13 | 223,000 | 224,000 | 220,000 | 220,000 | 94 | 550 |
| 2007-12-12 | 229,000 | 229,000 | 221,000 | 223,000 | 116 | 557.50 |
| 2007-12-11 | 236,000 | 237,000 | 228,000 | 231,000 | 112 | 577.50 |
| 2007-12-10 | 227,000 | 234,000 | 225,000 | 231,000 | 138 | 577.50 |
| 2007-12-07 | 229,000 | 233,000 | 224,000 | 224,000 | 203 | 560 |
| 2007-12-06 | 210,000 | 231,000 | 210,000 | 229,000 | 523 | 572.50 |
| 2007-12-05 | 207,000 | 208,000 | 206,000 | 206,000 | 25 | 515 |
| 2007-12-04 | 210,000 | 210,000 | 207,000 | 207,000 | 44 | 517.50 |
| 2007-12-03 | 208,000 | 212,000 | 208,000 | 211,000 | 76 | 527.50 |
| 2007-11-30 | 210,000 | 210,000 | 206,000 | 208,000 | 48 | 520 |
| 2007-11-29 | 211,000 | 213,000 | 205,000 | 207,000 | 92 | 517.50 |
| 2007-11-28 | 204,000 | 212,000 | 203,000 | 206,000 | 51 | 515 |
| 2007-11-27 | 202,000 | 203,000 | 202,000 | 202,000 | 22 | 505 |
| 2007-11-26 | 205,000 | 206,000 | 200,000 | 206,000 | 53 | 515 |
| 2007-11-22 | 199,000 | 203,000 | 197,000 | 203,000 | 47 | 507.50 |
| 2007-11-21 | 200,000 | 205,000 | 199,000 | 202,000 | 43 | 505 |
| 2007-11-20 | 198,000 | 200,000 | 197,000 | 200,000 | 37 | 500 |
| 2007-11-19 | 205,000 | 206,000 | 201,000 | 202,000 | 32 | 505 |
| 2007-11-16 | 208,000 | 208,000 | 203,000 | 206,000 | 42 | 515 |
| 2007-11-15 | 210,000 | 210,000 | 206,000 | 208,000 | 28 | 520 |
| 2007-11-14 | 217,000 | 217,000 | 209,000 | 209,000 | 96 | 522.50 |
| 2007-11-13 | 205,000 | 211,000 | 204,000 | 205,000 | 76 | 512.50 |
| 2007-11-12 | 216,000 | 216,000 | 201,000 | 205,000 | 59 | 512.50 |
| 2007-11-09 | 216,000 | 220,000 | 215,000 | 216,000 | 77 | 540 |
| 2007-11-08 | 215,000 | 215,000 | 210,000 | 215,000 | 59 | 537.50 |
| 2007-11-07 | 223,000 | 223,000 | 216,000 | 219,000 | 118 | 547.50 |
| 2007-11-06 | 222,000 | 228,000 | 212,000 | 215,000 | 208 | 537.50 |
| 2007-11-05 | 235,000 | 239,000 | 221,000 | 223,000 | 113 | 557.50 |
| 2007-11-02 | 235,000 | 235,000 | 232,000 | 234,000 | 64 | 585 |
| 2007-11-01 | 238,000 | 240,000 | 236,000 | 237,000 | 72 | 592.50 |
| 2007-10-31 | 238,000 | 238,000 | 234,000 | 235,000 | 37 | 587.50 |
| 2007-10-30 | 235,000 | 239,000 | 234,000 | 238,000 | 48 | 595 |
| 2007-10-29 | 232,000 | 237,000 | 232,000 | 235,000 | 67 | 587.50 |
| 2007-10-26 | 231,000 | 234,000 | 230,000 | 233,000 | 51 | 582.50 |
| 2007-10-25 | 233,000 | 235,000 | 230,000 | 230,000 | 100 | 575 |
| 2007-10-24 | 239,000 | 241,000 | 236,000 | 236,000 | 53 | 590 |
| 2007-10-23 | 243,000 | 246,000 | 238,000 | 240,000 | 36 | 600 |
| 2007-10-22 | 230,000 | 238,000 | 230,000 | 237,000 | 42 | 592.50 |
| 2007-10-19 | 243,000 | 247,000 | 241,000 | 246,000 | 46 | 615 |
| 2007-10-18 | 241,000 | 246,000 | 240,000 | 243,000 | 23 | 607.50 |
| 2007-10-17 | 238,000 | 242,000 | 236,000 | 238,000 | 63 | 595 |
| 2007-10-16 | 252,000 | 253,000 | 242,000 | 242,000 | 98 | 605 |
| 2007-10-15 | 257,000 | 257,000 | 252,000 | 255,000 | 27 | 637.50 |
| 2007-10-12 | 255,000 | 259,000 | 255,000 | 256,000 | 39 | 640 |
| 2007-10-11 | 253,000 | 259,000 | 250,000 | 259,000 | 75 | 647.50 |
| 2007-10-10 | 264,000 | 266,000 | 255,000 | 256,000 | 115 | 640 |
| 2007-10-09 | 244,000 | 254,000 | 244,000 | 253,000 | 120 | 632.50 |
| 2007-10-05 | 241,000 | 243,000 | 238,000 | 242,000 | 80 | 605 |
| 2007-10-04 | 245,000 | 245,000 | 242,000 | 242,000 | 48 | 605 |
| 2007-10-03 | 241,000 | 244,000 | 239,000 | 244,000 | 67 | 610 |
| 2007-10-02 | 248,000 | 250,000 | 243,000 | 243,000 | 59 | 607.50 |
| 2007-10-01 | 243,000 | 244,000 | 242,000 | 244,000 | 40 | 610 |
| 2007-09-28 | 248,000 | 250,000 | 239,000 | 239,000 | 105 | 597.50 |
| 2007-09-27 | 235,000 | 247,000 | 235,000 | 245,000 | 139 | 612.50 |
| 2007-09-26 | 230,000 | 233,000 | 220,000 | 232,000 | 200 | 580 |
| 2007-09-25 | 228,000 | 235,000 | 223,000 | 234,000 | 192 | 585 |
| 2007-09-21 | 225,000 | 229,000 | 220,000 | 220,000 | 83 | 550 |
| 2007-09-20 | 240,000 | 240,000 | 228,000 | 231,000 | 68 | 577.50 |
| 2007-09-19 | 243,000 | 248,000 | 241,000 | 242,000 | 62 | 605 |
| 2007-09-18 | 256,000 | 256,000 | 248,000 | 248,000 | 52 | 620 |
| 2007-09-14 | 265,000 | 265,000 | 256,000 | 256,000 | 334 | 640 |
| 2007-09-13 | 262,000 | 265,000 | 256,000 | 260,000 | 47 | 650 |
| 2007-09-12 | 266,000 | 266,000 | 261,000 | 261,000 | 190 | 652.50 |
| 2007-09-11 | 266,000 | 271,000 | 262,000 | 266,000 | 56 | 665 |
| 2007-09-10 | 266,000 | 270,000 | 263,000 | 265,000 | 51 | 662.50 |
| 2007-09-07 | 269,000 | 271,000 | 266,000 | 271,000 | 34 | 677.50 |
| 2007-09-06 | 275,000 | 275,000 | 268,000 | 273,000 | 34 | 682.50 |
| 2007-09-05 | 276,000 | 279,000 | 275,000 | 279,000 | 12 | 697.50 |
| 2007-09-04 | 284,000 | 284,000 | 276,000 | 276,000 | 18 | 690 |
| 2007-09-03 | 282,000 | 283,000 | 280,000 | 280,000 | 15 | 700 |
| 2007-08-31 | 281,000 | 287,000 | 278,000 | 287,000 | 20 | 717.50 |
| 2007-08-30 | 291,000 | 291,000 | 282,000 | 287,000 | 27 | 717.50 |
| 2007-08-29 | 284,000 | 293,000 | 270,000 | 291,000 | 119 | 727.50 |
| 2007-08-28 | 270,000 | 292,000 | 266,000 | 291,000 | 222 | 727.50 |
| 2007-08-27 | 268,000 | 270,000 | 265,000 | 266,000 | 26 | 665 |
| 2007-08-24 | 265,000 | 269,000 | 265,000 | 266,000 | 28 | 665 |
| 2007-08-23 | 267,000 | 275,000 | 265,000 | 269,000 | 54 | 672.50 |
| 2007-08-22 | 270,000 | 272,000 | 267,000 | 267,000 | 26 | 667.50 |
| 2007-08-21 | 269,000 | 273,000 | 266,000 | 270,000 | 60 | 675 |
| 2007-08-20 | 268,000 | 273,000 | 266,000 | 269,000 | 64 | 672.50 |
| 2007-08-17 | 268,000 | 274,000 | 265,000 | 266,000 | 54 | 665 |
| 2007-08-16 | 294,000 | 294,000 | 261,000 | 276,000 | 88 | 690 |
| 2007-08-15 | 282,000 | 290,000 | 280,000 | 286,000 | 73 | 715 |
| 2007-08-14 | 275,000 | 279,000 | 272,000 | 279,000 | 39 | 697.50 |
| 2007-08-13 | 270,000 | 275,000 | 268,000 | 274,000 | 37 | 685 |
| 2007-08-10 | 270,000 | 277,000 | 267,000 | 272,000 | 75 | 680 |
| 2007-08-09 | 271,000 | 277,000 | 271,000 | 277,000 | 34 | 692.50 |
| 2007-08-08 | 279,000 | 280,000 | 265,000 | 275,000 | 67 | 687.50 |
| 2007-08-07 | 291,000 | 291,000 | 276,000 | 281,000 | 72 | 702.50 |
| 2007-08-06 | 300,000 | 300,000 | 290,000 | 295,000 | 42 | 737.50 |
| 2007-08-03 | 300,000 | 300,000 | 297,000 | 299,000 | 47 | 747.50 |
| 2007-08-02 | 300,000 | 301,000 | 297,000 | 300,000 | 107 | 750 |
| 2007-08-01 | 300,000 | 300,000 | 297,000 | 297,000 | 75 | 742.50 |
| 2007-07-31 | 301,000 | 302,000 | 300,000 | 301,000 | 67 | 752.50 |
| 2007-07-30 | 297,000 | 301,000 | 297,000 | 301,000 | 85 | 752.50 |
| 2007-07-27 | 291,000 | 298,000 | 286,000 | 296,000 | 91 | 740 |
| 2007-07-26 | 300,000 | 301,000 | 299,000 | 300,000 | 156 | 750 |
| 2007-07-25 | 300,000 | 303,000 | 300,000 | 303,000 | 126 | 757.50 |
| 2007-07-24 | 300,000 | 303,000 | 300,000 | 300,000 | 78 | 750 |
| 2007-07-23 | 300,000 | 305,000 | 300,000 | 301,000 | 119 | 752.50 |
| 2007-07-20 | 302,000 | 308,000 | 301,000 | 301,000 | 158 | 752.50 |
| 2007-07-19 | 300,000 | 303,000 | 300,000 | 302,000 | 111 | 755 |
| 2007-07-18 | 300,000 | 302,000 | 300,000 | 301,000 | 61 | 752.50 |
| 2007-07-17 | 302,000 | 302,000 | 300,000 | 300,000 | 116 | 750 |
| 2007-07-13 | 304,000 | 304,000 | 301,000 | 301,000 | 58 | 752.50 |
| 2007-07-12 | 308,000 | 308,000 | 300,000 | 303,000 | 105 | 757.50 |
| 2007-07-11 | 304,000 | 305,000 | 302,000 | 305,000 | 96 | 762.50 |
| 2007-07-10 | 310,000 | 312,000 | 302,000 | 306,000 | 160 | 765 |
| 2007-07-09 | 310,000 | 315,000 | 306,000 | 313,000 | 443 | 782.50 |
| 2007-07-06 | 309,000 | 309,000 | 302,000 | 305,000 | 243 | 762.50 |
| 2007-07-05 | 315,000 | 316,000 | 307,000 | 309,000 | 349 | 772.50 |
| 2007-07-04 | 330,000 | 330,000 | 311,000 | 320,000 | 415 | 800 |
| 2007-07-03 | 345,000 | 348,000 | 330,000 | 330,000 | 763 | 825 |
| 2007-07-02 | 310,000 | 334,000 | 310,000 | 330,000 | 888 | 825 |
| 2007-06-29 | 302,000 | 304,000 | 300,000 | 303,000 | 91 | 757.50 |
| 2007-06-28 | 302,000 | 302,000 | 300,000 | 301,000 | 54 | 752.50 |
| 2007-06-27 | 301,000 | 302,000 | 300,000 | 301,000 | 54 | 752.50 |
| 2007-06-26 | 306,000 | 306,000 | 300,000 | 300,000 | 66 | 750 |
| 2007-06-25 | 301,000 | 309,000 | 300,000 | 301,000 | 123 | 752.50 |
| 2007-06-22 | 303,000 | 305,000 | 300,000 | 302,000 | 174 | 755 |
| 2007-06-21 | 307,000 | 311,000 | 305,000 | 307,000 | 124 | 767.50 |
| 2007-06-20 | 316,000 | 323,000 | 307,000 | 313,000 | 470 | 782.50 |
| 2007-06-19 | 301,000 | 315,000 | 300,000 | 313,000 | 616 | 782.50 |
| 2007-06-18 | 306,000 | 314,000 | 295,000 | 297,000 | 942 | 742.50 |
| 2007-06-15 | 271,000 | 301,000 | 271,000 | 297,000 | 1,396 | 742.50 |
| 2007-06-14 | 267,000 | 268,000 | 265,000 | 267,000 | 43 | 667.50 |
| 2007-06-13 | 268,000 | 269,000 | 265,000 | 269,000 | 54 | 672.50 |
| 2007-06-12 | 276,000 | 276,000 | 266,000 | 271,000 | 80 | 677.50 |
| 2007-06-11 | 277,000 | 278,000 | 273,000 | 273,000 | 59 | 682.50 |
| 2007-06-08 | 277,000 | 277,000 | 273,000 | 276,000 | 66 | 690 |
| 2007-06-07 | 280,000 | 280,000 | 276,000 | 277,000 | 59 | 692.50 |
| 2007-06-06 | 277,000 | 279,000 | 276,000 | 277,000 | 65 | 692.50 |
| 2007-06-05 | 279,000 | 281,000 | 276,000 | 281,000 | 71 | 702.50 |
| 2007-06-04 | 283,000 | 283,000 | 276,000 | 280,000 | 134 | 700 |
| 2007-06-01 | 272,000 | 276,000 | 269,000 | 275,000 | 135 | 687.50 |
| 2007-05-31 | 273,000 | 273,000 | 268,000 | 271,000 | 130 | 677.50 |
| 2007-05-30 | 275,000 | 276,000 | 270,000 | 271,000 | 137 | 677.50 |
| 2007-05-29 | 272,000 | 276,000 | 265,000 | 276,000 | 258 | 690 |
| 2007-05-28 | 283,000 | 285,000 | 278,000 | 280,000 | 165 | 700 |
| 2007-05-25 | 283,000 | 284,000 | 276,000 | 284,000 | 218 | 710 |
| 2007-05-24 | 296,000 | 296,000 | 281,000 | 284,000 | 333 | 710 |
| 2007-05-23 | 300,000 | 301,000 | 296,000 | 296,000 | 208 | 740 |
| 2007-05-22 | 300,000 | 306,000 | 296,000 | 303,000 | 265 | 757.50 |
| 2007-05-21 | 300,000 | 301,000 | 298,000 | 301,000 | 187 | 752.50 |
| 2007-05-18 | 300,000 | 302,000 | 296,000 | 300,000 | 292 | 750 |
| 2007-05-17 | 300,000 | 302,000 | 298,000 | 301,000 | 119 | 752.50 |
| 2007-05-16 | 299,000 | 305,000 | 297,000 | 300,000 | 165 | 750 |
| 2007-05-15 | 304,000 | 304,000 | 294,000 | 300,000 | 171 | 750 |
| 2007-05-14 | 321,000 | 321,000 | 301,000 | 303,000 | 440 | 757.50 |
| 2007-05-11 | 330,000 | 330,000 | 319,000 | 325,000 | 120 | 812.50 |
| 2007-05-10 | 331,000 | 334,000 | 331,000 | 334,000 | 68 | 835 |
| 2007-05-09 | 330,000 | 333,000 | 329,000 | 333,000 | 71 | 832.50 |
| 2007-05-08 | 333,000 | 336,000 | 328,000 | 331,000 | 124 | 827.50 |
| 2007-05-07 | 333,000 | 338,000 | 332,000 | 335,000 | 112 | 837.50 |
| 2007-05-02 | 340,000 | 340,000 | 330,000 | 332,000 | 65 | 830 |
| 2007-05-01 | 340,000 | 344,000 | 339,000 | 340,000 | 70 | 850 |
| 2007-04-27 | 337,000 | 344,000 | 337,000 | 340,000 | 146 | 850 |
| 2007-04-26 | 337,000 | 340,000 | 334,000 | 340,000 | 147 | 850 |
| 2007-04-25 | 330,000 | 340,000 | 329,000 | 338,000 | 212 | 845 |
| 2007-04-24 | 328,000 | 334,000 | 328,000 | 334,000 | 214 | 835 |
| 2007-04-23 | 329,000 | 331,000 | 329,000 | 330,000 | 76 | 825 |
| 2007-04-20 | 328,000 | 330,000 | 327,000 | 330,000 | 118 | 825 |
| 2007-04-19 | 330,000 | 334,000 | 326,000 | 330,000 | 125 | 825 |
| 2007-04-18 | 332,000 | 338,000 | 330,000 | 332,000 | 112 | 830 |
| 2007-04-17 | 328,000 | 333,000 | 328,000 | 330,000 | 114 | 825 |
| 2007-04-16 | 334,000 | 337,000 | 322,000 | 326,000 | 175 | 815 |
| 2007-04-13 | 339,000 | 339,000 | 332,000 | 333,000 | 100 | 832.50 |
| 2007-04-12 | 343,000 | 346,000 | 336,000 | 339,000 | 127 | 847.50 |
| 2007-04-11 | 340,000 | 353,000 | 336,000 | 338,000 | 413 | 845 |
| 2007-04-10 | 356,000 | 359,000 | 325,000 | 325,000 | 181 | 812.50 |
| 2007-04-09 | 352,000 | 357,000 | 351,000 | 356,000 | 174 | 890 |
| 2007-04-06 | 345,000 | 348,000 | 343,000 | 348,000 | 89 | 870 |
| 2007-04-05 | 350,000 | 350,000 | 343,000 | 344,000 | 79 | 860 |
| 2007-04-04 | 350,000 | 360,000 | 347,000 | 348,000 | 180 | 870 |
| 2007-04-03 | 360,000 | 360,000 | 347,000 | 348,000 | 158 | 870 |
| 2007-04-02 | 369,000 | 369,000 | 356,000 | 360,000 | 124 | 900 |
| 2007-03-30 | 374,000 | 374,000 | 366,000 | 366,000 | 288 | 915 |
| 2007-03-29 | 375,000 | 375,000 | 361,000 | 375,000 | 651 | 937.50 |
| 2007-03-28 | 355,000 | 379,000 | 354,000 | 375,000 | 1,399 | 937.50 |
| 2007-03-27 | 325,000 | 352,000 | 325,000 | 350,000 | 725 | 875 |
| 2007-03-26 | 319,000 | 325,000 | 319,000 | 321,000 | 213 | 802.50 |
| 2007-03-23 | 331,000 | 331,000 | 316,000 | 320,000 | 202 | 800 |
| 2007-03-22 | 332,000 | 335,000 | 327,000 | 330,000 | 209 | 825 |
| 2007-03-20 | 331,000 | 332,000 | 326,000 | 326,000 | 173 | 815 |
| 2007-03-19 | 330,000 | 335,000 | 326,000 | 326,000 | 155 | 815 |
| 2007-03-16 | 349,000 | 349,000 | 326,000 | 334,000 | 195 | 835 |
| 2007-03-15 | 340,000 | 350,000 | 340,000 | 340,000 | 139 | 850 |
| 2007-03-14 | 340,000 | 346,000 | 333,000 | 338,000 | 257 | 845 |
| 2007-03-13 | 363,000 | 364,000 | 355,000 | 355,000 | 158 | 887.50 |
| 2007-03-12 | 368,000 | 369,000 | 360,000 | 361,000 | 170 | 902.50 |
| 2007-03-09 | 380,000 | 380,000 | 364,000 | 367,000 | 482 | 917.50 |
| 2007-03-08 | 351,000 | 381,000 | 351,000 | 380,000 | 1,145 | 950 |
| 2007-03-07 | 350,000 | 360,000 | 350,000 | 351,000 | 238 | 877.50 |
| 2007-03-06 | 334,000 | 345,000 | 333,000 | 345,000 | 182 | 862.50 |
| 2007-03-05 | 348,000 | 357,000 | 333,000 | 334,000 | 332 | 835 |
| 2007-03-02 | 336,000 | 365,000 | 330,000 | 352,000 | 569 | 880 |
| 2007-03-01 | 371,000 | 374,000 | 344,000 | 348,000 | 502 | 870 |
| 2007-02-28 | 329,000 | 370,000 | 327,000 | 366,000 | 751 | 915 |
| 2007-02-27 | 386,000 | 386,000 | 373,000 | 374,000 | 530 | 935 |
| 2007-02-26 | 410,000 | 410,000 | 387,000 | 391,000 | 728 | 977.50 |
| 2007-02-23 | 423,000 | 425,000 | 411,000 | 412,000 | 478 | 1,030 |
| 2007-02-22 | 422,000 | 435,000 | 417,000 | 426,000 | 238 | 1,065 |
| 2007-02-21 | 419,000 | 428,000 | 419,000 | 422,000 | 140 | 1,055 |
| 2007-02-20 | 419,000 | 419,000 | 416,000 | 416,000 | 83 | 1,040 |
| 2007-02-19 | 423,000 | 429,000 | 417,000 | 422,000 | 93 | 1,055 |
| 2007-02-16 | 425,000 | 427,000 | 421,000 | 424,000 | 144 | 1,060 |
| 2007-02-15 | 440,000 | 443,000 | 420,000 | 435,000 | 197 | 1,087.50 |
| 2007-02-14 | 444,000 | 445,000 | 444,000 | 444,000 | 1,767 | 1,110 |
| 2007-02-13 | 445,000 | 446,000 | 444,000 | 444,000 | 2,351 | 1,110 |
| 2007-02-09 | 407,000 | 457,000 | 404,000 | 453,000 | 1,655 | 1,132.50 |
| 2007-02-08 | 392,000 | 415,000 | 392,000 | 412,000 | 662 | 1,030 |
| 2007-02-07 | 385,000 | 392,000 | 380,000 | 391,000 | 349 | 977.50 |
| 2007-02-06 | 385,000 | 395,000 | 369,000 | 390,000 | 745 | 975 |
| 2007-02-05 | 424,000 | 425,000 | 383,000 | 387,000 | 2,334 | 967.50 |
| 2007-02-02 | 420,000 | 448,000 | 417,000 | 429,000 | 1,797 | 1,072.50 |
| 2007-02-01 | 407,000 | 416,000 | 404,000 | 405,000 | 232 | 1,012.50 |
| 2007-01-31 | 421,000 | 433,000 | 402,000 | 412,000 | 435 | 1,030 |
| 2007-01-30 | 403,000 | 437,000 | 399,000 | 411,000 | 954 | 1,027.50 |
| 2007-01-29 | 410,000 | 410,000 | 396,000 | 400,000 | 271 | 1,000 |
| 2007-01-26 | 405,000 | 405,000 | 391,000 | 400,000 | 479 | 1,000 |
| 2007-01-25 | 422,000 | 449,000 | 410,000 | 415,000 | 685 | 1,037.50 |
| 2007-01-24 | 430,000 | 439,000 | 416,000 | 419,000 | 789 | 1,047.50 |
| 2007-01-23 | 494,000 | 497,000 | 433,000 | 465,000 | 1,416 | 1,162.50 |
| 2007-01-22 | 424,000 | 459,000 | 420,000 | 459,000 | 566 | 1,147.50 |
| 2007-01-19 | 368,000 | 409,000 | 368,000 | 408,000 | 727 | 1,020 |
| 2007-01-18 | 321,000 | 371,000 | 321,000 | 359,000 | 728 | 897.50 |
| 2007-01-17 | 304,000 | 325,000 | 302,000 | 321,000 | 211 | 802.50 |
| 2007-01-16 | 299,000 | 304,000 | 298,000 | 303,000 | 34 | 757.50 |
| 2007-01-15 | 296,000 | 300,000 | 296,000 | 300,000 | 21 | 750 |
| 2007-01-12 | 297,000 | 298,000 | 295,000 | 297,000 | 30 | 742.50 |
| 2007-01-11 | 300,000 | 301,000 | 296,000 | 296,000 | 30 | 740 |
| 2007-01-10 | 300,000 | 310,000 | 295,000 | 300,000 | 85 | 750 |
| 2007-01-09 | 301,000 | 301,000 | 298,000 | 299,000 | 32 | 747.50 |
| 2007-01-05 | 297,000 | 299,000 | 297,000 | 299,000 | 36 | 747.50 |
| 2007-01-04 | 299,000 | 299,000 | 295,000 | 299,000 | 17 | 747.50 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株
