2471 (株)エスプール 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 | 66,500 | 71,500 | 64,000 | 71,500 | 379 | 28.60 |
| 2007-12-27 | 62,000 | 66,500 | 61,000 | 66,500 | 336 | 26.60 |
| 2007-12-26 | 60,000 | 62,000 | 59,000 | 62,000 | 357 | 24.80 |
| 2007-12-25 | 52,000 | 57,000 | 49,500 | 57,000 | 242 | 22.80 |
| 2007-12-21 | 57,500 | 58,900 | 52,000 | 52,000 | 904 | 20.80 |
| 2007-12-20 | 52,500 | 53,900 | 49,900 | 53,900 | 430 | 21.56 |
| 2007-12-19 | 47,750 | 49,900 | 47,250 | 49,900 | 135 | 19.96 |
| 2007-12-18 | 44,550 | 46,500 | 42,700 | 45,500 | 94 | 18.20 |
| 2007-12-17 | 46,300 | 46,750 | 44,500 | 46,150 | 76 | 18.46 |
| 2007-12-14 | 46,800 | 47,100 | 46,500 | 46,500 | 15 | 18.60 |
| 2007-12-13 | 48,700 | 48,700 | 46,800 | 46,800 | 17 | 18.72 |
| 2007-12-12 | 47,000 | 47,800 | 46,950 | 47,800 | 31 | 19.12 |
| 2007-12-11 | 48,500 | 48,500 | 46,800 | 48,500 | 20 | 19.40 |
| 2007-12-10 | 48,000 | 48,000 | 47,100 | 47,950 | 32 | 19.18 |
| 2007-12-07 | 46,150 | 46,750 | 46,150 | 46,350 | 13 | 18.54 |
| 2007-12-06 | 46,400 | 47,600 | 46,100 | 46,100 | 21 | 18.44 |
| 2007-12-05 | 47,450 | 47,450 | 46,200 | 46,800 | 7 | 18.72 |
| 2007-12-04 | 47,000 | 47,900 | 47,000 | 47,050 | 215 | 18.82 |
| 2007-12-03 | 46,150 | 47,000 | 46,150 | 47,000 | 21 | 18.80 |
| 2007-11-30 | 47,900 | 47,900 | 46,550 | 47,300 | 19 | 18.92 |
| 2007-11-29 | 46,550 | 48,000 | 46,550 | 47,900 | 18 | 19.16 |
| 2007-11-28 | 47,000 | 47,000 | 46,000 | 46,500 | 23 | 18.60 |
| 2007-11-27 | 45,500 | 46,200 | 45,000 | 46,000 | 30 | 18.40 |
| 2007-11-26 | 48,400 | 48,400 | 46,000 | 46,800 | 32 | 18.72 |
| 2007-11-22 | 46,000 | 46,000 | 45,400 | 46,000 | 24 | 18.40 |
| 2007-11-21 | 47,000 | 47,100 | 46,200 | 46,200 | 15 | 18.48 |
| 2007-11-20 | 46,300 | 47,800 | 45,350 | 47,500 | 68 | 19 |
| 2007-11-19 | 49,350 | 49,400 | 47,200 | 48,700 | 42 | 19.48 |
| 2007-11-16 | 50,100 | 50,400 | 49,500 | 50,400 | 18 | 20.16 |
| 2007-11-15 | 51,600 | 52,400 | 50,100 | 50,900 | 24 | 20.36 |
| 2007-11-14 | 49,900 | 50,800 | 49,500 | 50,800 | 22 | 20.32 |
| 2007-11-13 | 48,000 | 49,300 | 48,000 | 48,500 | 21 | 19.40 |
| 2007-11-12 | 48,900 | 48,900 | 46,500 | 48,400 | 70 | 19.36 |
| 2007-11-09 | 51,000 | 52,000 | 49,500 | 50,700 | 65 | 20.28 |
| 2007-11-08 | 50,000 | 51,900 | 49,000 | 51,800 | 147 | 20.72 |
| 2007-11-07 | 56,500 | 56,900 | 52,500 | 54,000 | 110 | 21.60 |
| 2007-11-06 | 54,500 | 57,500 | 54,000 | 56,000 | 51 | 22.40 |
| 2007-11-05 | 55,400 | 55,400 | 54,500 | 55,000 | 60 | 22 |
| 2007-11-02 | 55,000 | 57,000 | 54,600 | 56,400 | 69 | 22.56 |
| 2007-11-01 | 60,900 | 60,900 | 56,000 | 56,300 | 158 | 22.52 |
| 2007-10-31 | 62,000 | 62,400 | 59,000 | 61,000 | 74 | 24.40 |
| 2007-10-30 | 60,300 | 60,600 | 58,500 | 60,600 | 205 | 24.24 |
| 2007-10-29 | 56,300 | 59,300 | 56,100 | 59,300 | 211 | 23.72 |
| 2007-10-26 | 53,800 | 54,800 | 52,000 | 54,300 | 82 | 21.72 |
| 2007-10-25 | 58,000 | 58,700 | 54,200 | 54,300 | 70 | 21.72 |
| 2007-10-24 | 56,500 | 57,000 | 55,400 | 57,000 | 64 | 22.80 |
| 2007-10-23 | 56,000 | 56,000 | 54,600 | 54,600 | 57 | 21.84 |
| 2007-10-22 | 53,200 | 54,000 | 52,200 | 53,800 | 109 | 21.52 |
| 2007-10-19 | 53,200 | 56,000 | 53,000 | 56,000 | 131 | 22.40 |
| 2007-10-18 | 48,500 | 52,200 | 48,500 | 52,200 | 59 | 20.88 |
| 2007-10-17 | 51,800 | 51,800 | 48,200 | 48,200 | 57 | 19.28 |
| 2007-10-16 | 56,100 | 56,100 | 51,600 | 52,300 | 156 | 20.92 |
| 2007-10-15 | 57,000 | 58,000 | 56,600 | 56,600 | 36 | 22.64 |
| 2007-10-12 | 57,000 | 57,000 | 55,200 | 56,000 | 37 | 22.40 |
| 2007-10-11 | 55,500 | 56,500 | 52,800 | 56,000 | 70 | 22.40 |
| 2007-10-10 | 59,000 | 59,000 | 55,100 | 57,000 | 254 | 22.80 |
| 2007-10-09 | 51,900 | 55,000 | 51,700 | 55,000 | 120 | 22 |
| 2007-10-05 | 49,100 | 50,500 | 49,000 | 50,000 | 66 | 20 |
| 2007-10-04 | 51,200 | 54,000 | 49,800 | 50,000 | 243 | 20 |
| 2007-10-03 | 46,050 | 50,400 | 44,800 | 50,400 | 180 | 20.16 |
| 2007-10-02 | 46,500 | 46,850 | 45,600 | 46,400 | 60 | 18.56 |
| 2007-10-01 | 47,000 | 47,000 | 44,500 | 46,900 | 31 | 18.76 |
| 2007-09-28 | 47,000 | 47,000 | 45,500 | 47,000 | 72 | 18.80 |
| 2007-09-27 | 45,100 | 47,950 | 45,100 | 47,600 | 59 | 19.04 |
| 2007-09-26 | 41,050 | 44,000 | 41,050 | 44,000 | 38 | 17.60 |
| 2007-09-25 | 39,000 | 41,100 | 38,900 | 40,700 | 75 | 16.28 |
| 2007-09-21 | 38,600 | 39,000 | 37,750 | 38,900 | 67 | 15.56 |
| 2007-09-20 | 40,000 | 40,000 | 38,050 | 39,200 | 71 | 15.68 |
| 2007-09-19 | 40,300 | 40,500 | 39,400 | 40,200 | 102 | 16.08 |
| 2007-09-18 | 42,800 | 42,800 | 40,100 | 40,500 | 117 | 16.20 |
| 2007-09-14 | 44,400 | 44,600 | 43,250 | 43,300 | 30 | 17.32 |
| 2007-09-13 | 45,700 | 45,800 | 42,550 | 42,800 | 91 | 17.12 |
| 2007-09-12 | 47,500 | 47,500 | 46,000 | 46,500 | 41 | 18.60 |
| 2007-09-11 | 48,000 | 48,000 | 46,600 | 47,500 | 20 | 19 |
| 2007-09-10 | 48,100 | 48,500 | 46,750 | 47,200 | 159 | 18.88 |
| 2007-09-07 | 49,000 | 50,000 | 48,700 | 48,700 | 5 | 19.48 |
| 2007-09-06 | 49,300 | 49,500 | 49,000 | 49,300 | 10 | 19.72 |
| 2007-09-05 | 51,500 | 51,500 | 48,650 | 49,600 | 196 | 19.84 |
| 2007-09-04 | 52,000 | 52,000 | 51,100 | 51,200 | 10 | 20.48 |
| 2007-09-03 | 51,700 | 52,500 | 51,300 | 52,500 | 17 | 21 |
| 2007-08-31 | 51,000 | 51,700 | 50,000 | 51,700 | 21 | 20.68 |
| 2007-08-30 | 52,800 | 52,800 | 50,500 | 51,100 | 20 | 20.44 |
| 2007-08-29 | 51,300 | 51,300 | 49,050 | 50,900 | 93 | 20.36 |
| 2007-08-28 | 53,500 | 53,500 | 53,500 | 53,500 | 9 | 21.40 |
| 2007-08-27 | 52,400 | 54,800 | 51,400 | 53,500 | 46 | 21.40 |
| 2007-08-24 | 52,400 | 52,400 | 51,100 | 52,000 | 22 | 20.80 |
| 2007-08-23 | 50,000 | 52,400 | 49,900 | 52,200 | 93 | 20.88 |
| 2007-08-22 | 48,600 | 51,000 | 48,500 | 50,000 | 45 | 20 |
| 2007-08-21 | 50,100 | 50,100 | 49,050 | 49,600 | 36 | 19.84 |
| 2007-08-20 | 52,200 | 52,200 | 49,300 | 50,000 | 97 | 20 |
| 2007-08-17 | 50,600 | 51,100 | 48,100 | 48,200 | 220 | 19.28 |
| 2007-08-16 | 54,200 | 54,300 | 51,000 | 52,400 | 158 | 20.96 |
| 2007-08-15 | 56,600 | 56,600 | 55,000 | 55,600 | 52 | 22.24 |
| 2007-08-14 | 56,000 | 57,000 | 56,000 | 56,600 | 122 | 22.64 |
| 2007-08-13 | 56,500 | 56,500 | 55,200 | 56,100 | 15 | 22.44 |
| 2007-08-10 | 56,000 | 57,000 | 54,000 | 55,500 | 111 | 22.20 |
| 2007-08-09 | 58,400 | 58,700 | 56,800 | 58,000 | 79 | 23.20 |
| 2007-08-08 | 62,500 | 63,400 | 58,900 | 58,900 | 271 | 23.56 |
| 2007-08-07 | 67,000 | 67,000 | 62,300 | 63,900 | 144 | 25.56 |
| 2007-08-06 | 64,300 | 67,300 | 64,200 | 67,300 | 12 | 26.92 |
| 2007-08-03 | 69,500 | 69,500 | 66,800 | 66,900 | 86 | 26.76 |
| 2007-08-02 | 69,300 | 69,300 | 66,800 | 67,100 | 94 | 26.84 |
| 2007-08-01 | 69,300 | 69,500 | 68,800 | 69,500 | 11 | 27.80 |
| 2007-07-31 | 69,800 | 70,800 | 69,400 | 70,800 | 29 | 28.32 |
| 2007-07-30 | 68,400 | 69,300 | 67,100 | 69,300 | 35 | 27.72 |
| 2007-07-27 | 68,100 | 68,100 | 67,500 | 67,800 | 15 | 27.12 |
| 2007-07-26 | 69,200 | 69,200 | 68,000 | 68,900 | 27 | 27.56 |
| 2007-07-25 | 69,000 | 69,100 | 68,100 | 69,100 | 41 | 27.64 |
| 2007-07-24 | 67,300 | 69,000 | 67,300 | 68,500 | 77 | 27.40 |
| 2007-07-23 | 71,000 | 71,000 | 68,100 | 69,300 | 37 | 27.72 |
| 2007-07-20 | 67,800 | 68,800 | 67,500 | 68,500 | 49 | 27.40 |
| 2007-07-19 | 70,500 | 70,500 | 67,600 | 69,800 | 36 | 27.92 |
| 2007-07-18 | 71,000 | 71,000 | 68,500 | 70,500 | 61 | 28.20 |
| 2007-07-17 | 71,300 | 72,200 | 70,200 | 71,000 | 79 | 28.40 |
| 2007-07-13 | 71,900 | 73,400 | 70,700 | 73,100 | 77 | 29.24 |
| 2007-07-12 | 72,500 | 73,300 | 71,300 | 71,500 | 50 | 28.60 |
| 2007-07-11 | 72,900 | 73,800 | 71,000 | 73,300 | 95 | 29.32 |
| 2007-07-10 | 74,800 | 75,000 | 72,100 | 73,000 | 134 | 29.20 |
| 2007-07-09 | 77,000 | 77,100 | 71,500 | 74,700 | 290 | 29.88 |
| 2007-07-06 | 76,500 | 80,000 | 76,500 | 80,000 | 90 | 32 |
| 2007-07-05 | 76,500 | 77,400 | 76,300 | 76,800 | 43 | 30.72 |
| 2007-07-04 | 77,500 | 77,500 | 76,500 | 77,000 | 14 | 30.80 |
| 2007-07-03 | 77,200 | 77,200 | 76,800 | 77,200 | 10 | 30.88 |
| 2007-07-02 | 77,000 | 77,600 | 76,700 | 76,900 | 36 | 30.76 |
| 2007-06-29 | 75,600 | 77,300 | 75,600 | 76,500 | 24 | 30.60 |
| 2007-06-28 | 75,400 | 76,400 | 75,300 | 75,600 | 27 | 30.24 |
| 2007-06-27 | 75,200 | 75,500 | 75,000 | 75,000 | 11 | 30 |
| 2007-06-26 | 77,000 | 77,900 | 75,700 | 75,700 | 35 | 30.28 |
| 2007-06-25 | 78,500 | 79,000 | 76,600 | 77,000 | 81 | 30.80 |
| 2007-06-22 | 80,000 | 80,100 | 77,500 | 77,500 | 160 | 31 |
| 2007-06-21 | 81,000 | 81,300 | 78,600 | 80,500 | 192 | 32.20 |
| 2007-06-20 | 83,000 | 83,400 | 81,500 | 82,700 | 92 | 33.08 |
| 2007-06-19 | 84,200 | 84,200 | 82,200 | 83,000 | 79 | 33.20 |
| 2007-06-18 | 84,700 | 85,000 | 81,100 | 84,300 | 125 | 33.72 |
| 2007-06-15 | 80,000 | 83,800 | 78,200 | 82,700 | 124 | 33.08 |
| 2007-06-14 | 77,000 | 80,000 | 77,000 | 80,000 | 69 | 32 |
| 2007-06-13 | 75,500 | 76,500 | 74,700 | 76,200 | 40 | 30.48 |
| 2007-06-12 | 76,000 | 76,000 | 75,100 | 75,100 | 31 | 30.04 |
| 2007-06-11 | 75,100 | 78,000 | 74,900 | 76,000 | 71 | 30.40 |
| 2007-06-08 | 74,600 | 75,000 | 74,000 | 74,200 | 12 | 29.68 |
| 2007-06-07 | 76,000 | 76,000 | 74,400 | 75,600 | 38 | 30.24 |
| 2007-06-06 | 75,100 | 75,900 | 71,400 | 74,600 | 38 | 29.84 |
| 2007-06-05 | 74,800 | 75,800 | 74,800 | 75,800 | 32 | 30.32 |
| 2007-06-04 | 77,000 | 79,000 | 76,300 | 76,300 | 93 | 30.52 |
| 2007-06-01 | 74,800 | 76,400 | 74,100 | 76,400 | 36 | 30.56 |
| 2007-05-31 | 75,100 | 75,100 | 74,500 | 74,800 | 42 | 29.92 |
| 2007-05-30 | 75,900 | 75,900 | 73,000 | 74,500 | 41 | 29.80 |
| 2007-05-29 | 75,200 | 75,900 | 73,900 | 75,500 | 51 | 30.20 |
| 2007-05-28 | 75,600 | 76,900 | 75,000 | 75,300 | 60 | 30.12 |
| 2007-05-25 | 69,000 | 76,800 | 68,200 | 74,200 | 86 | 29.68 |
| 2007-05-24 | 72,200 | 72,200 | 70,000 | 70,000 | 115 | 28 |
| 2007-05-23 | 74,500 | 74,700 | 71,200 | 72,800 | 134 | 29.12 |
| 2007-05-22 | 67,000 | 72,000 | 67,000 | 72,000 | 150 | 28.80 |
| 2007-05-21 | 66,400 | 67,800 | 66,400 | 67,000 | 114 | 26.80 |
| 2007-05-18 | 71,000 | 71,000 | 66,000 | 69,400 | 273 | 27.76 |
| 2007-05-17 | 74,700 | 75,000 | 68,600 | 72,800 | 184 | 29.12 |
| 2007-05-16 | 76,500 | 76,500 | 74,500 | 75,800 | 65 | 30.32 |
| 2007-05-15 | 83,500 | 83,500 | 75,400 | 78,000 | 155 | 31.20 |
| 2007-05-14 | 87,800 | 87,800 | 83,500 | 84,000 | 118 | 33.60 |
| 2007-05-11 | 89,500 | 89,500 | 86,200 | 87,800 | 28 | 35.12 |
| 2007-05-10 | 89,900 | 89,900 | 87,500 | 87,500 | 52 | 35 |
| 2007-05-09 | 89,200 | 89,900 | 89,000 | 89,700 | 40 | 35.88 |
| 2007-05-08 | 90,100 | 90,500 | 88,800 | 89,000 | 65 | 35.60 |
| 2007-05-07 | 91,000 | 91,100 | 89,200 | 90,100 | 80 | 36.04 |
| 2007-05-02 | 89,500 | 91,500 | 89,500 | 91,400 | 88 | 36.56 |
| 2007-05-01 | 89,000 | 90,000 | 87,800 | 90,000 | 78 | 36 |
| 2007-04-27 | 85,000 | 88,500 | 84,700 | 87,000 | 66 | 34.80 |
| 2007-04-26 | 85,000 | 85,500 | 83,500 | 85,000 | 55 | 34 |
| 2007-04-25 | 85,500 | 85,600 | 83,100 | 84,100 | 58 | 33.64 |
| 2007-04-24 | 84,000 | 87,100 | 82,100 | 86,500 | 155 | 34.60 |
| 2007-04-23 | 86,700 | 88,300 | 83,800 | 84,000 | 290 | 33.60 |
| 2007-04-20 | 91,000 | 91,000 | 89,000 | 90,200 | 132 | 36.08 |
| 2007-04-19 | 92,000 | 93,200 | 91,100 | 92,000 | 133 | 36.80 |
| 2007-04-18 | 92,400 | 94,800 | 91,100 | 92,500 | 140 | 37 |
| 2007-04-17 | 99,800 | 99,800 | 94,000 | 95,000 | 256 | 38 |
| 2007-04-16 | 105,000 | 105,000 | 98,700 | 98,800 | 283 | 39.52 |
| 2007-04-13 | 107,000 | 109,000 | 104,000 | 105,000 | 385 | 42 |
| 2007-04-12 | 103,000 | 105,000 | 101,000 | 102,000 | 201 | 40.80 |
| 2007-04-11 | 111,000 | 111,000 | 103,000 | 106,000 | 567 | 42.40 |
| 2007-04-10 | 114,000 | 118,000 | 106,000 | 106,000 | 2,544 | 42.40 |
| 2007-04-09 | 106,000 | 110,000 | 104,000 | 110,000 | 2,307 | 44 |
| 2007-04-06 | 101,000 | 101,000 | 98,600 | 99,500 | 44 | 39.80 |
| 2007-04-05 | 100,000 | 102,000 | 98,100 | 102,000 | 68 | 40.80 |
| 2007-04-04 | 100,000 | 100,000 | 98,500 | 99,800 | 26 | 39.92 |
| 2007-04-03 | 101,000 | 101,000 | 97,500 | 99,900 | 69 | 39.96 |
| 2007-04-02 | 95,500 | 103,000 | 95,500 | 101,000 | 302 | 40.40 |
| 2007-03-30 | 96,100 | 97,200 | 95,300 | 95,300 | 44 | 38.12 |
| 2007-03-29 | 97,000 | 97,800 | 96,000 | 97,000 | 30 | 38.80 |
| 2007-03-28 | 97,200 | 98,000 | 96,500 | 98,000 | 33 | 39.20 |
| 2007-03-27 | 96,900 | 97,200 | 95,800 | 97,200 | 22 | 38.88 |
| 2007-03-26 | 98,600 | 98,600 | 95,000 | 98,000 | 111 | 39.20 |
| 2007-03-23 | 99,200 | 99,900 | 97,200 | 98,600 | 45 | 39.44 |
| 2007-03-22 | 98,200 | 100,000 | 98,200 | 99,800 | 35 | 39.92 |
| 2007-03-20 | 97,900 | 99,200 | 96,500 | 99,200 | 75 | 39.68 |
| 2007-03-19 | 98,800 | 98,800 | 96,000 | 97,000 | 210 | 38.80 |
| 2007-03-16 | 100,000 | 100,000 | 98,500 | 99,600 | 116 | 39.84 |
| 2007-03-15 | 102,000 | 102,000 | 99,700 | 100,000 | 134 | 40 |
| 2007-03-14 | 100,000 | 101,000 | 98,200 | 100,000 | 214 | 40 |
| 2007-03-13 | 111,000 | 111,000 | 104,000 | 104,000 | 584 | 41.60 |
| 2007-03-12 | 101,000 | 120,000 | 101,000 | 113,000 | 2,755 | 45.20 |
| 2007-03-09 | 100,000 | 102,000 | 100,000 | 100,000 | 132 | 40 |
| 2007-03-08 | 99,200 | 105,000 | 99,200 | 103,000 | 163 | 41.20 |
| 2007-03-07 | 105,000 | 108,000 | 102,000 | 103,000 | 138 | 41.20 |
| 2007-03-06 | 98,000 | 105,000 | 97,000 | 104,000 | 159 | 41.60 |
| 2007-03-05 | 106,000 | 106,000 | 98,500 | 100,000 | 241 | 40 |
| 2007-03-02 | 110,000 | 112,000 | 107,000 | 110,000 | 233 | 44 |
| 2007-03-01 | 114,000 | 115,000 | 110,000 | 113,000 | 177 | 45.20 |
| 2007-02-28 | 102,000 | 116,000 | 102,000 | 116,000 | 565 | 46.40 |
| 2007-02-27 | 120,000 | 121,000 | 117,000 | 120,000 | 507 | 48 |
| 2007-02-26 | 122,000 | 122,000 | 120,000 | 120,000 | 110 | 48 |
| 2007-02-23 | 124,000 | 124,000 | 121,000 | 122,000 | 110 | 48.80 |
| 2007-02-22 | 124,000 | 124,000 | 118,000 | 124,000 | 297 | 49.60 |
| 2007-02-21 | 120,000 | 125,000 | 118,000 | 125,000 | 172 | 50 |
| 2007-02-20 | 120,000 | 120,000 | 119,000 | 120,000 | 66 | 48 |
| 2007-02-19 | 121,000 | 121,000 | 119,000 | 119,000 | 89 | 47.60 |
| 2007-02-16 | 120,000 | 120,000 | 117,000 | 120,000 | 88 | 48 |
| 2007-02-15 | 120,000 | 122,000 | 118,000 | 121,000 | 60 | 48.40 |
| 2007-02-14 | 123,000 | 123,000 | 117,000 | 120,000 | 462 | 48 |
| 2007-02-13 | 126,000 | 126,000 | 120,000 | 124,000 | 184 | 49.60 |
| 2007-02-09 | 126,000 | 129,000 | 119,000 | 125,000 | 818 | 50 |
| 2007-02-08 | 128,000 | 128,000 | 124,000 | 125,000 | 120 | 50 |
| 2007-02-07 | 133,000 | 133,000 | 124,000 | 128,000 | 982 | 51.20 |
| 2007-02-06 | 128,000 | 137,000 | 125,000 | 133,000 | 645 | 53.20 |
| 2007-02-05 | 131,000 | 131,000 | 126,000 | 130,000 | 186 | 52 |
| 2007-02-02 | 132,000 | 134,000 | 128,000 | 130,000 | 217 | 52 |
| 2007-02-01 | 133,000 | 133,000 | 127,000 | 132,000 | 196 | 52.80 |
| 2007-01-31 | 134,000 | 134,000 | 132,000 | 133,000 | 49 | 53.20 |
| 2007-01-30 | 137,000 | 137,000 | 135,000 | 136,000 | 76 | 54.40 |
| 2007-01-29 | 143,000 | 143,000 | 138,000 | 139,000 | 117 | 55.60 |
| 2007-01-26 | 144,000 | 144,000 | 139,000 | 143,000 | 103 | 57.20 |
| 2007-01-25 | 151,000 | 151,000 | 142,000 | 146,000 | 279 | 58.40 |
| 2007-01-24 | 145,000 | 153,000 | 144,000 | 151,000 | 1,385 | 60.40 |
| 2007-01-23 | 146,000 | 146,000 | 141,000 | 144,000 | 294 | 57.60 |
| 2007-01-22 | 144,000 | 145,000 | 141,000 | 145,000 | 340 | 58 |
| 2007-01-19 | 133,000 | 142,000 | 131,000 | 138,000 | 498 | 55.20 |
| 2007-01-18 | 133,000 | 134,000 | 128,000 | 132,000 | 243 | 52.80 |
| 2007-01-17 | 131,000 | 135,000 | 128,000 | 134,000 | 372 | 53.60 |
| 2007-01-16 | 133,000 | 138,000 | 131,000 | 137,000 | 138 | 54.80 |
| 2007-01-15 | 132,000 | 133,000 | 131,000 | 133,000 | 49 | 53.20 |
| 2007-01-12 | 133,000 | 133,000 | 130,000 | 133,000 | 44 | 53.20 |
| 2007-01-11 | 132,000 | 133,000 | 131,000 | 133,000 | 60 | 53.20 |
| 2007-01-10 | 130,000 | 133,000 | 130,000 | 131,000 | 54 | 52.40 |
| 2007-01-09 | 133,000 | 133,000 | 131,000 | 132,000 | 27 | 52.80 |
| 2007-01-05 | 135,000 | 135,000 | 132,000 | 134,000 | 40 | 53.60 |
| 2007-01-04 | 132,000 | 135,000 | 132,000 | 135,000 | 27 | 54 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
