2468 (株)フュートレック 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 | 358,000 | 358,000 | 342,000 | 355,000 | 143 | 887.50 |
| 2007-12-27 | 376,000 | 376,000 | 360,000 | 362,000 | 275 | 905 |
| 2007-12-26 | 345,000 | 373,000 | 342,000 | 371,000 | 577 | 927.50 |
| 2007-12-25 | 347,000 | 350,000 | 341,000 | 348,000 | 199 | 870 |
| 2007-12-21 | 329,000 | 337,000 | 322,000 | 335,000 | 157 | 837.50 |
| 2007-12-20 | 339,000 | 348,000 | 325,000 | 330,000 | 156 | 825 |
| 2007-12-19 | 342,000 | 342,000 | 330,000 | 334,000 | 104 | 835 |
| 2007-12-18 | 326,000 | 348,000 | 310,000 | 327,000 | 185 | 817.50 |
| 2007-12-17 | 310,000 | 357,000 | 303,000 | 326,000 | 406 | 815 |
| 2007-12-14 | 345,000 | 349,000 | 314,000 | 315,000 | 333 | 787.50 |
| 2007-12-13 | 356,000 | 360,000 | 332,000 | 335,000 | 341 | 837.50 |
| 2007-12-12 | 332,000 | 353,000 | 332,000 | 351,000 | 544 | 877.50 |
| 2007-12-11 | 328,000 | 346,000 | 302,000 | 344,000 | 380 | 860 |
| 2007-12-10 | 332,000 | 332,000 | 312,000 | 313,000 | 282 | 782.50 |
| 2007-12-07 | 350,000 | 354,000 | 325,000 | 332,000 | 372 | 830 |
| 2007-12-06 | 380,000 | 382,000 | 338,000 | 348,000 | 562 | 870 |
| 2007-12-05 | 375,000 | 381,000 | 330,000 | 365,000 | 1,025 | 912.50 |
| 2007-12-04 | 372,000 | 401,000 | 352,000 | 380,000 | 1,484 | 950 |
| 2007-12-03 | 327,000 | 352,000 | 323,000 | 352,000 | 767 | 880 |
| 2007-11-30 | 283,000 | 302,000 | 275,000 | 302,000 | 697 | 755 |
| 2007-11-29 | 272,000 | 287,000 | 268,000 | 275,000 | 378 | 687.50 |
| 2007-11-28 | 273,000 | 276,000 | 261,000 | 267,000 | 542 | 667.50 |
| 2007-11-27 | 209,000 | 245,000 | 206,000 | 245,000 | 352 | 612.50 |
| 2007-11-26 | 195,000 | 205,000 | 191,000 | 205,000 | 277 | 512.50 |
| 2007-11-22 | 187,000 | 194,000 | 186,000 | 190,000 | 188 | 475 |
| 2007-11-21 | 209,000 | 213,000 | 195,000 | 196,000 | 83 | 490 |
| 2007-11-20 | 196,000 | 218,000 | 183,000 | 216,000 | 212 | 540 |
| 2007-11-19 | 224,000 | 224,000 | 204,000 | 208,000 | 139 | 520 |
| 2007-11-16 | 227,000 | 233,000 | 215,000 | 220,000 | 136 | 550 |
| 2007-11-15 | 238,000 | 246,000 | 226,000 | 234,000 | 91 | 585 |
| 2007-11-14 | 241,000 | 250,000 | 236,000 | 238,000 | 114 | 595 |
| 2007-11-13 | 240,000 | 246,000 | 226,000 | 233,000 | 146 | 582.50 |
| 2007-11-12 | 223,000 | 261,000 | 215,000 | 252,000 | 276 | 630 |
| 2007-11-09 | 262,000 | 265,000 | 226,000 | 243,000 | 282 | 607.50 |
| 2007-11-08 | 252,000 | 282,000 | 247,000 | 266,000 | 419 | 665 |
| 2007-11-07 | 317,000 | 320,000 | 252,000 | 276,000 | 1,033 | 690 |
| 2007-11-06 | 274,000 | 286,000 | 273,000 | 286,000 | 591 | 715 |
| 2007-11-05 | 246,000 | 246,000 | 235,000 | 246,000 | 653 | 615 |
| 2007-11-02 | 175,000 | 206,000 | 175,000 | 206,000 | 221 | 515 |
| 2007-11-01 | 176,000 | 180,000 | 167,000 | 176,000 | 68 | 440 |
| 2007-10-31 | 184,000 | 188,000 | 171,000 | 175,000 | 135 | 437.50 |
| 2007-10-30 | 193,000 | 195,000 | 182,000 | 182,000 | 159 | 455 |
| 2007-10-29 | 180,000 | 190,000 | 180,000 | 190,000 | 176 | 475 |
| 2007-10-26 | 168,000 | 174,000 | 166,000 | 174,000 | 85 | 435 |
| 2007-10-25 | 170,000 | 178,000 | 160,000 | 167,000 | 108 | 417.50 |
| 2007-10-24 | 175,000 | 178,000 | 161,000 | 161,000 | 304 | 402.50 |
| 2007-10-22 | 138,000 | 142,000 | 129,000 | 142,000 | 43 | 355 |
| 2007-10-19 | 138,000 | 147,000 | 133,000 | 144,000 | 64 | 360 |
| 2007-10-18 | 129,000 | 140,000 | 125,000 | 140,000 | 55 | 350 |
| 2007-10-17 | 129,000 | 133,000 | 122,000 | 126,000 | 57 | 315 |
| 2007-10-16 | 131,000 | 137,000 | 130,000 | 133,000 | 97 | 332.50 |
| 2007-10-15 | 154,000 | 159,000 | 150,000 | 150,000 | 31 | 375 |
| 2007-10-12 | 160,000 | 160,000 | 151,000 | 153,000 | 39 | 382.50 |
| 2007-10-11 | 148,000 | 159,000 | 147,000 | 159,000 | 40 | 397.50 |
| 2007-10-10 | 172,000 | 172,000 | 147,000 | 154,000 | 209 | 385 |
| 2007-10-09 | 154,000 | 160,000 | 151,000 | 160,000 | 204 | 400 |
| 2007-10-05 | 129,000 | 140,000 | 128,000 | 140,000 | 118 | 350 |
| 2007-10-04 | 134,000 | 134,000 | 119,000 | 125,000 | 100 | 312.50 |
| 2007-10-03 | 114,000 | 128,000 | 114,000 | 128,000 | 77 | 320 |
| 2007-10-02 | 112,000 | 115,000 | 108,000 | 114,000 | 42 | 285 |
| 2007-10-01 | 106,000 | 108,000 | 103,000 | 108,000 | 55 | 270 |
| 2007-09-28 | 104,000 | 110,000 | 102,000 | 108,000 | 98 | 270 |
| 2007-09-27 | 95,000 | 102,000 | 95,000 | 102,000 | 61 | 255 |
| 2007-09-26 | 84,000 | 92,000 | 84,000 | 92,000 | 31 | 230 |
| 2007-09-25 | 88,000 | 88,000 | 84,000 | 85,000 | 23 | 212.50 |
| 2007-09-21 | 88,100 | 88,100 | 85,000 | 86,000 | 24 | 215 |
| 2007-09-20 | 93,000 | 94,000 | 89,100 | 90,100 | 21 | 225.25 |
| 2007-09-19 | 92,400 | 94,000 | 92,000 | 94,000 | 30 | 235 |
| 2007-09-18 | 97,000 | 97,000 | 88,000 | 88,000 | 44 | 220 |
| 2007-09-14 | 100,000 | 100,000 | 97,500 | 98,000 | 45 | 245 |
| 2007-09-13 | 97,700 | 99,800 | 96,200 | 96,200 | 80 | 240.50 |
| 2007-09-12 | 109,000 | 110,000 | 96,100 | 97,700 | 102 | 244.25 |
| 2007-09-11 | 118,000 | 118,000 | 106,000 | 108,000 | 27 | 270 |
| 2007-09-07 | 120,000 | 123,000 | 119,000 | 123,000 | 27 | 307.50 |
| 2007-09-06 | 124,000 | 126,000 | 123,000 | 123,000 | 53 | 307.50 |
| 2007-09-05 | 132,000 | 132,000 | 130,000 | 132,000 | 15 | 330 |
| 2007-09-04 | 132,000 | 132,000 | 128,000 | 132,000 | 12 | 330 |
| 2007-09-03 | 129,000 | 132,000 | 125,000 | 132,000 | 27 | 330 |
| 2007-08-31 | 130,000 | 131,000 | 128,000 | 128,000 | 62 | 320 |
| 2007-08-30 | 135,000 | 135,000 | 134,000 | 134,000 | 20 | 335 |
| 2007-08-29 | 136,000 | 136,000 | 133,000 | 133,000 | 10 | 332.50 |
| 2007-08-28 | 135,000 | 141,000 | 134,000 | 138,000 | 20 | 345 |
| 2007-08-27 | 136,000 | 140,000 | 135,000 | 136,000 | 20 | 340 |
| 2007-08-24 | 138,000 | 138,000 | 132,000 | 133,000 | 25 | 332.50 |
| 2007-08-23 | 130,000 | 142,000 | 130,000 | 142,000 | 37 | 355 |
| 2007-08-22 | 129,000 | 131,000 | 127,000 | 129,000 | 17 | 322.50 |
| 2007-08-21 | 128,000 | 131,000 | 127,000 | 130,000 | 31 | 325 |
| 2007-08-20 | 141,000 | 145,000 | 129,000 | 129,000 | 78 | 322.50 |
| 2007-08-17 | 144,000 | 144,000 | 135,000 | 135,000 | 35 | 337.50 |
| 2007-08-16 | 144,000 | 146,000 | 138,000 | 144,000 | 46 | 360 |
| 2007-08-15 | 151,000 | 152,000 | 148,000 | 148,000 | 32 | 370 |
| 2007-08-14 | 156,000 | 157,000 | 155,000 | 156,000 | 11 | 390 |
| 2007-08-13 | 163,000 | 163,000 | 157,000 | 158,000 | 9 | 395 |
| 2007-08-10 | 159,000 | 161,000 | 156,000 | 157,000 | 66 | 392.50 |
| 2007-08-09 | 158,000 | 165,000 | 158,000 | 163,000 | 85 | 407.50 |
| 2007-08-08 | 160,000 | 160,000 | 156,000 | 157,000 | 24 | 392.50 |
| 2007-08-07 | 163,000 | 167,000 | 159,000 | 159,000 | 30 | 397.50 |
| 2007-08-06 | 164,000 | 165,000 | 161,000 | 162,000 | 29 | 405 |
| 2007-08-03 | 176,000 | 176,000 | 167,000 | 167,000 | 8 | 417.50 |
| 2007-08-02 | 187,000 | 188,000 | 176,000 | 176,000 | 30 | 440 |
| 2007-08-01 | 169,000 | 180,000 | 169,000 | 180,000 | 29 | 450 |
| 2007-07-31 | 175,000 | 175,000 | 168,000 | 174,000 | 23 | 435 |
| 2007-07-30 | 163,000 | 170,000 | 163,000 | 170,000 | 11 | 425 |
| 2007-07-27 | 165,000 | 166,000 | 161,000 | 161,000 | 25 | 402.50 |
| 2007-07-26 | 173,000 | 173,000 | 166,000 | 171,000 | 15 | 427.50 |
| 2007-07-25 | 170,000 | 173,000 | 167,000 | 173,000 | 22 | 432.50 |
| 2007-07-24 | 168,000 | 181,000 | 165,000 | 171,000 | 49 | 427.50 |
| 2007-07-23 | 170,000 | 172,000 | 168,000 | 171,000 | 22 | 427.50 |
| 2007-07-20 | 177,000 | 180,000 | 171,000 | 178,000 | 37 | 445 |
| 2007-07-19 | 182,000 | 182,000 | 175,000 | 177,000 | 20 | 442.50 |
| 2007-07-18 | 181,000 | 184,000 | 178,000 | 179,000 | 49 | 447.50 |
| 2007-07-17 | 190,000 | 190,000 | 181,000 | 187,000 | 40 | 467.50 |
| 2007-07-13 | 183,000 | 196,000 | 180,000 | 192,000 | 93 | 480 |
| 2007-07-12 | 185,000 | 185,000 | 176,000 | 177,000 | 19 | 442.50 |
| 2007-07-11 | 181,000 | 186,000 | 179,000 | 186,000 | 30 | 465 |
| 2007-07-10 | 182,000 | 182,000 | 179,000 | 181,000 | 14 | 452.50 |
| 2007-07-09 | 178,000 | 182,000 | 178,000 | 180,000 | 13 | 450 |
| 2007-07-06 | 182,000 | 182,000 | 179,000 | 179,000 | 15 | 447.50 |
| 2007-07-05 | 182,000 | 183,000 | 178,000 | 183,000 | 10 | 457.50 |
| 2007-07-04 | 183,000 | 183,000 | 178,000 | 179,000 | 13 | 447.50 |
| 2007-07-03 | 185,000 | 185,000 | 179,000 | 182,000 | 17 | 455 |
| 2007-07-02 | 181,000 | 183,000 | 180,000 | 181,000 | 32 | 452.50 |
| 2007-06-29 | 183,000 | 183,000 | 178,000 | 180,000 | 23 | 450 |
| 2007-06-28 | 178,000 | 187,000 | 178,000 | 186,000 | 25 | 465 |
| 2007-06-27 | 180,000 | 181,000 | 178,000 | 178,000 | 46 | 445 |
| 2007-06-26 | 191,000 | 192,000 | 182,000 | 185,000 | 59 | 462.50 |
| 2007-06-25 | 194,000 | 194,000 | 191,000 | 194,000 | 19 | 485 |
| 2007-06-22 | 189,000 | 196,000 | 189,000 | 195,000 | 25 | 487.50 |
| 2007-06-21 | 191,000 | 195,000 | 190,000 | 192,000 | 14 | 480 |
| 2007-06-20 | 195,000 | 197,000 | 192,000 | 192,000 | 18 | 480 |
| 2007-06-19 | 204,000 | 204,000 | 199,000 | 200,000 | 31 | 500 |
| 2007-06-18 | 208,000 | 211,000 | 203,000 | 207,000 | 78 | 517.50 |
| 2007-06-15 | 202,000 | 208,000 | 200,000 | 206,000 | 80 | 515 |
| 2007-06-14 | 187,000 | 199,000 | 186,000 | 199,000 | 33 | 497.50 |
| 2007-06-13 | 185,000 | 188,000 | 182,000 | 186,000 | 27 | 465 |
| 2007-06-12 | 190,000 | 192,000 | 186,000 | 192,000 | 30 | 480 |
| 2007-06-11 | 199,000 | 199,000 | 193,000 | 193,000 | 27 | 482.50 |
| 2007-06-08 | 198,000 | 199,000 | 194,000 | 199,000 | 32 | 497.50 |
| 2007-06-07 | 199,000 | 200,000 | 197,000 | 200,000 | 44 | 500 |
| 2007-06-06 | 198,000 | 203,000 | 198,000 | 203,000 | 138 | 507.50 |
| 2007-06-05 | 195,000 | 214,000 | 194,000 | 195,000 | 656 | 487.50 |
| 2007-06-04 | 179,000 | 189,000 | 177,000 | 189,000 | 76 | 472.50 |
| 2007-06-01 | 175,000 | 183,000 | 175,000 | 175,000 | 47 | 437.50 |
| 2007-05-31 | 169,000 | 179,000 | 169,000 | 173,000 | 77 | 432.50 |
| 2007-05-30 | 166,000 | 178,000 | 166,000 | 170,000 | 42 | 425 |
| 2007-05-29 | 170,000 | 170,000 | 167,000 | 167,000 | 22 | 417.50 |
| 2007-05-28 | 173,000 | 173,000 | 170,000 | 170,000 | 16 | 425 |
| 2007-05-25 | 162,000 | 171,000 | 161,000 | 170,000 | 30 | 425 |
| 2007-05-24 | 173,000 | 173,000 | 163,000 | 163,000 | 34 | 407.50 |
| 2007-05-23 | 177,000 | 180,000 | 172,000 | 176,000 | 58 | 440 |
| 2007-05-22 | 163,000 | 175,000 | 160,000 | 174,000 | 62 | 435 |
| 2007-05-21 | 163,000 | 165,000 | 156,000 | 160,000 | 70 | 400 |
| 2007-05-18 | 163,000 | 164,000 | 155,000 | 157,000 | 104 | 392.50 |
| 2007-05-17 | 174,000 | 175,000 | 167,000 | 168,000 | 50 | 420 |
| 2007-05-16 | 179,000 | 180,000 | 169,000 | 177,000 | 81 | 442.50 |
| 2007-05-15 | 188,000 | 188,000 | 172,000 | 176,000 | 108 | 440 |
| 2007-05-14 | 208,000 | 208,000 | 186,000 | 187,000 | 149 | 467.50 |
| 2007-05-11 | 205,000 | 209,000 | 202,000 | 204,000 | 144 | 510 |
| 2007-05-10 | 222,000 | 225,000 | 219,000 | 225,000 | 49 | 562.50 |
| 2007-05-09 | 216,000 | 220,000 | 211,000 | 216,000 | 45 | 540 |
| 2007-05-08 | 207,000 | 213,000 | 207,000 | 211,000 | 25 | 527.50 |
| 2007-05-07 | 219,000 | 221,000 | 193,000 | 213,000 | 62 | 532.50 |
| 2007-05-02 | 214,000 | 216,000 | 213,000 | 216,000 | 31 | 540 |
| 2007-05-01 | 218,000 | 220,000 | 211,000 | 217,000 | 28 | 542.50 |
| 2007-04-27 | 216,000 | 222,000 | 215,000 | 218,000 | 28 | 545 |
| 2007-04-26 | 218,000 | 220,000 | 210,000 | 220,000 | 60 | 550 |
| 2007-04-25 | 221,000 | 228,000 | 217,000 | 218,000 | 186 | 545 |
| 2007-04-24 | 200,000 | 208,000 | 200,000 | 208,000 | 65 | 520 |
| 2007-04-23 | 213,000 | 213,000 | 195,000 | 202,000 | 79 | 505 |
| 2007-04-20 | 213,000 | 215,000 | 210,000 | 214,000 | 18 | 535 |
| 2007-04-19 | 217,000 | 217,000 | 210,000 | 213,000 | 79 | 532.50 |
| 2007-04-18 | 221,000 | 222,000 | 218,000 | 220,000 | 38 | 550 |
| 2007-04-17 | 218,000 | 229,000 | 218,000 | 223,000 | 59 | 557.50 |
| 2007-04-16 | 225,000 | 227,000 | 218,000 | 218,000 | 44 | 545 |
| 2007-04-13 | 229,000 | 230,000 | 225,000 | 228,000 | 36 | 570 |
| 2007-04-12 | 232,000 | 233,000 | 227,000 | 233,000 | 21 | 582.50 |
| 2007-04-11 | 238,000 | 238,000 | 230,000 | 236,000 | 23 | 590 |
| 2007-04-10 | 230,000 | 238,000 | 230,000 | 238,000 | 35 | 595 |
| 2007-04-09 | 231,000 | 232,000 | 229,000 | 231,000 | 30 | 577.50 |
| 2007-04-06 | 241,000 | 241,000 | 234,000 | 234,000 | 18 | 585 |
| 2007-04-05 | 249,000 | 249,000 | 240,000 | 240,000 | 60 | 600 |
| 2007-04-04 | 246,000 | 252,000 | 243,000 | 247,000 | 42 | 617.50 |
| 2007-04-03 | 255,000 | 256,000 | 236,000 | 248,000 | 70 | 620 |
| 2007-04-02 | 245,000 | 258,000 | 244,000 | 254,000 | 110 | 635 |
| 2007-03-30 | 233,000 | 242,000 | 230,000 | 239,000 | 55 | 597.50 |
| 2007-03-29 | 233,000 | 234,000 | 229,000 | 231,000 | 22 | 577.50 |
| 2007-03-28 | 239,000 | 240,000 | 233,000 | 236,000 | 42 | 590 |
| 2007-03-27 | 233,000 | 237,000 | 232,000 | 235,000 | 32 | 587.50 |
| 2007-03-26 | 233,000 | 238,000 | 228,000 | 237,000 | 67 | 592.50 |
| 2007-03-23 | 240,000 | 241,000 | 230,000 | 233,000 | 295 | 582.50 |
| 2007-03-22 | 227,000 | 229,000 | 225,000 | 226,000 | 59 | 565 |
| 2007-03-20 | 220,000 | 225,000 | 219,000 | 223,000 | 25 | 557.50 |
| 2007-03-19 | 217,000 | 223,000 | 216,000 | 220,000 | 49 | 550 |
| 2007-03-16 | 224,000 | 225,000 | 220,000 | 224,000 | 21 | 560 |
| 2007-03-15 | 225,000 | 225,000 | 218,000 | 220,000 | 59 | 550 |
| 2007-03-14 | 221,000 | 222,000 | 219,000 | 220,000 | 56 | 550 |
| 2007-03-13 | 234,000 | 234,000 | 225,000 | 229,000 | 37 | 572.50 |
| 2007-03-12 | 231,000 | 233,000 | 228,000 | 230,000 | 35 | 575 |
| 2007-03-09 | 236,000 | 236,000 | 225,000 | 227,000 | 103 | 567.50 |
| 2007-03-08 | 224,000 | 233,000 | 224,000 | 233,000 | 45 | 582.50 |
| 2007-03-07 | 239,000 | 239,000 | 223,000 | 231,000 | 90 | 577.50 |
| 2007-03-06 | 220,000 | 238,000 | 220,000 | 231,000 | 115 | 577.50 |
| 2007-03-05 | 234,000 | 238,000 | 221,000 | 223,000 | 66 | 557.50 |
| 2007-03-02 | 253,000 | 253,000 | 244,000 | 246,000 | 59 | 615 |
| 2007-03-01 | 258,000 | 261,000 | 250,000 | 254,000 | 54 | 635 |
| 2007-02-28 | 243,000 | 260,000 | 243,000 | 257,000 | 107 | 642.50 |
| 2007-02-27 | 275,000 | 278,000 | 254,000 | 267,000 | 83 | 667.50 |
| 2007-02-26 | 286,000 | 291,000 | 280,000 | 282,000 | 183 | 705 |
| 2007-02-23 | 269,000 | 279,000 | 265,000 | 278,000 | 175 | 695 |
| 2007-02-22 | 265,000 | 266,000 | 257,000 | 262,000 | 74 | 655 |
| 2007-02-21 | 246,000 | 270,000 | 246,000 | 265,000 | 242 | 662.50 |
| 2007-02-20 | 237,000 | 245,000 | 234,000 | 243,000 | 56 | 607.50 |
| 2007-02-19 | 235,000 | 238,000 | 231,000 | 237,000 | 52 | 592.50 |
| 2007-02-16 | 237,000 | 237,000 | 228,000 | 233,000 | 55 | 582.50 |
| 2007-02-15 | 228,000 | 245,000 | 228,000 | 237,000 | 126 | 592.50 |
| 2007-02-14 | 220,000 | 226,000 | 216,000 | 224,000 | 80 | 560 |
| 2007-02-13 | 226,000 | 229,000 | 222,000 | 222,000 | 50 | 555 |
| 2007-02-09 | 233,000 | 233,000 | 226,000 | 226,000 | 83 | 565 |
| 2007-02-08 | 244,000 | 244,000 | 231,000 | 232,000 | 44 | 580 |
| 2007-02-07 | 247,000 | 250,000 | 244,000 | 245,000 | 21 | 612.50 |
| 2007-02-06 | 240,000 | 249,000 | 239,000 | 249,000 | 21 | 622.50 |
| 2007-02-05 | 235,000 | 243,000 | 235,000 | 236,000 | 40 | 590 |
| 2007-02-02 | 245,000 | 248,000 | 242,000 | 243,000 | 24 | 607.50 |
| 2007-02-01 | 252,000 | 256,000 | 247,000 | 249,000 | 50 | 622.50 |
| 2007-01-31 | 247,000 | 261,000 | 247,000 | 252,000 | 50 | 630 |
| 2007-01-30 | 266,000 | 266,000 | 254,000 | 254,000 | 36 | 635 |
| 2007-01-29 | 261,000 | 267,000 | 260,000 | 264,000 | 35 | 660 |
| 2007-01-26 | 255,000 | 258,000 | 245,000 | 258,000 | 81 | 645 |
| 2007-01-25 | 269,000 | 272,000 | 255,000 | 256,000 | 76 | 640 |
| 2007-01-24 | 270,000 | 275,000 | 267,000 | 267,000 | 56 | 667.50 |
| 2007-01-23 | 271,000 | 275,000 | 267,000 | 272,000 | 102 | 680 |
| 2007-01-22 | 294,000 | 294,000 | 272,000 | 278,000 | 372 | 695 |
| 2007-01-19 | 249,000 | 270,000 | 246,000 | 270,000 | 329 | 675 |
| 2007-01-18 | 228,000 | 241,000 | 228,000 | 241,000 | 192 | 602.50 |
| 2007-01-17 | 217,000 | 224,000 | 214,000 | 220,000 | 151 | 550 |
| 2007-01-16 | 204,000 | 213,000 | 203,000 | 213,000 | 75 | 532.50 |
| 2007-01-15 | 212,000 | 216,000 | 208,000 | 208,000 | 26 | 520 |
| 2007-01-12 | 208,000 | 211,000 | 205,000 | 211,000 | 47 | 527.50 |
| 2007-01-11 | 214,000 | 215,000 | 205,000 | 210,000 | 64 | 525 |
| 2007-01-10 | 215,000 | 217,000 | 214,000 | 214,000 | 30 | 535 |
| 2007-01-09 | 214,000 | 219,000 | 213,000 | 214,000 | 58 | 535 |
| 2007-01-05 | 215,000 | 219,000 | 215,000 | 216,000 | 38 | 540 |
| 2007-01-04 | 216,000 | 219,000 | 213,000 | 219,000 | 37 | 547.50 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
