2483 (株)翻訳センター 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 | 164,000 | 166,000 | 160,000 | 166,000 | 13 | 830 |
| 2007-12-27 | 164,000 | 164,000 | 159,000 | 164,000 | 9 | 820 |
| 2007-12-26 | 158,000 | 165,000 | 158,000 | 165,000 | 10 | 825 |
| 2007-12-25 | 158,000 | 159,000 | 155,000 | 157,000 | 29 | 785 |
| 2007-12-21 | 156,000 | 158,000 | 155,000 | 158,000 | 32 | 790 |
| 2007-12-20 | 158,000 | 158,000 | 155,000 | 157,000 | 45 | 785 |
| 2007-12-19 | 160,000 | 162,000 | 158,000 | 159,000 | 14 | 795 |
| 2007-12-18 | 159,000 | 162,000 | 159,000 | 161,000 | 17 | 805 |
| 2007-12-17 | 168,000 | 168,000 | 162,000 | 162,000 | 29 | 810 |
| 2007-12-14 | 168,000 | 170,000 | 166,000 | 166,000 | 15 | 830 |
| 2007-12-13 | 167,000 | 168,000 | 167,000 | 168,000 | 7 | 840 |
| 2007-12-12 | 169,000 | 170,000 | 169,000 | 170,000 | 3 | 850 |
| 2007-12-11 | 168,000 | 169,000 | 167,000 | 167,000 | 5 | 835 |
| 2007-12-10 | 170,000 | 172,000 | 166,000 | 168,000 | 29 | 840 |
| 2007-12-07 | 173,000 | 173,000 | 170,000 | 170,000 | 11 | 850 |
| 2007-12-06 | 172,000 | 175,000 | 170,000 | 172,000 | 19 | 860 |
| 2007-12-05 | 170,000 | 170,000 | 170,000 | 170,000 | 5 | 850 |
| 2007-12-04 | 177,000 | 177,000 | 174,000 | 174,000 | 8 | 870 |
| 2007-12-03 | 177,000 | 177,000 | 175,000 | 177,000 | 24 | 885 |
| 2007-11-30 | 176,000 | 176,000 | 174,000 | 175,000 | 15 | 875 |
| 2007-11-29 | 177,000 | 180,000 | 174,000 | 177,000 | 21 | 885 |
| 2007-11-28 | 171,000 | 175,000 | 168,000 | 175,000 | 16 | 875 |
| 2007-11-27 | 165,000 | 168,000 | 165,000 | 168,000 | 45 | 840 |
| 2007-11-26 | 169,000 | 170,000 | 162,000 | 169,000 | 11 | 845 |
| 2007-11-22 | 163,000 | 170,000 | 163,000 | 165,000 | 13 | 825 |
| 2007-11-21 | 170,000 | 170,000 | 168,000 | 168,000 | 10 | 840 |
| 2007-11-20 | 170,000 | 170,000 | 162,000 | 169,000 | 34 | 845 |
| 2007-11-19 | 179,000 | 179,000 | 175,000 | 175,000 | 14 | 875 |
| 2007-11-16 | 174,000 | 180,000 | 173,000 | 180,000 | 11 | 900 |
| 2007-11-15 | 186,000 | 186,000 | 176,000 | 179,000 | 14 | 895 |
| 2007-11-14 | 176,000 | 180,000 | 176,000 | 180,000 | 14 | 900 |
| 2007-11-13 | 171,000 | 180,000 | 171,000 | 172,000 | 13 | 860 |
| 2007-11-12 | 167,000 | 170,000 | 165,000 | 170,000 | 23 | 850 |
| 2007-11-09 | 178,000 | 179,000 | 174,000 | 174,000 | 27 | 870 |
| 2007-11-08 | 175,000 | 178,000 | 171,000 | 176,000 | 52 | 880 |
| 2007-11-07 | 188,000 | 188,000 | 178,000 | 178,000 | 43 | 890 |
| 2007-11-06 | 196,000 | 197,000 | 183,000 | 185,000 | 48 | 925 |
| 2007-11-05 | 199,000 | 202,000 | 193,000 | 194,000 | 49 | 970 |
| 2007-11-02 | 204,000 | 208,000 | 202,000 | 207,000 | 50 | 1,035 |
| 2007-11-01 | 232,000 | 232,000 | 213,000 | 214,000 | 55 | 1,070 |
| 2007-10-31 | 230,000 | 235,000 | 214,000 | 225,000 | 141 | 1,125 |
| 2007-10-30 | 202,000 | 226,000 | 199,000 | 222,000 | 175 | 1,110 |
| 2007-10-29 | 201,000 | 205,000 | 196,000 | 197,000 | 66 | 985 |
| 2007-10-26 | 190,000 | 196,000 | 190,000 | 196,000 | 14 | 980 |
| 2007-10-25 | 195,000 | 195,000 | 189,000 | 190,000 | 18 | 950 |
| 2007-10-24 | 196,000 | 199,000 | 192,000 | 193,000 | 16 | 965 |
| 2007-10-23 | 194,000 | 201,000 | 190,000 | 193,000 | 54 | 965 |
| 2007-10-22 | 185,000 | 191,000 | 180,000 | 188,000 | 63 | 940 |
| 2007-10-19 | 195,000 | 199,000 | 192,000 | 197,000 | 51 | 985 |
| 2007-10-18 | 192,000 | 200,000 | 192,000 | 199,000 | 36 | 995 |
| 2007-10-17 | 201,000 | 201,000 | 190,000 | 192,000 | 52 | 960 |
| 2007-10-16 | 204,000 | 204,000 | 195,000 | 198,000 | 70 | 990 |
| 2007-10-15 | 207,000 | 219,000 | 206,000 | 212,000 | 174 | 1,060 |
| 2007-10-12 | 206,000 | 213,000 | 201,000 | 201,000 | 92 | 1,005 |
| 2007-10-11 | 208,000 | 211,000 | 194,000 | 211,000 | 67 | 1,055 |
| 2007-10-10 | 216,000 | 219,000 | 200,000 | 208,000 | 147 | 1,040 |
| 2007-10-09 | 195,000 | 218,000 | 194,000 | 217,000 | 386 | 1,085 |
| 2007-10-05 | 189,000 | 190,000 | 183,000 | 188,000 | 185 | 940 |
| 2007-10-04 | 171,000 | 198,000 | 171,000 | 180,000 | 588 | 900 |
| 2007-10-03 | 166,000 | 173,000 | 166,000 | 170,000 | 79 | 850 |
| 2007-10-02 | 168,000 | 170,000 | 167,000 | 169,000 | 119 | 845 |
| 2007-10-01 | 171,000 | 172,000 | 163,000 | 166,000 | 103 | 830 |
| 2007-09-28 | 180,000 | 180,000 | 169,000 | 175,000 | 97 | 875 |
| 2007-09-27 | 172,000 | 177,000 | 172,000 | 177,000 | 36 | 885 |
| 2007-09-26 | 165,000 | 172,000 | 165,000 | 171,000 | 16 | 855 |
| 2007-09-25 | 167,000 | 167,000 | 161,000 | 163,000 | 11 | 815 |
| 2007-09-21 | 155,000 | 161,000 | 155,000 | 161,000 | 26 | 805 |
| 2007-09-20 | 158,000 | 160,000 | 154,000 | 155,000 | 17 | 775 |
| 2007-09-19 | 161,000 | 162,000 | 161,000 | 161,000 | 5 | 805 |
| 2007-09-18 | 158,000 | 158,000 | 158,000 | 158,000 | 7 | 790 |
| 2007-09-14 | 157,000 | 162,000 | 157,000 | 162,000 | 20 | 810 |
| 2007-09-13 | 165,000 | 165,000 | 155,000 | 161,000 | 44 | 805 |
| 2007-09-12 | 170,000 | 173,000 | 160,000 | 165,000 | 247 | 825 |
| 2007-09-11 | 173,000 | 177,000 | 172,000 | 173,000 | 46 | 865 |
| 2007-09-10 | 170,000 | 175,000 | 169,000 | 170,000 | 51 | 850 |
| 2007-09-07 | 179,000 | 183,000 | 179,000 | 183,000 | 36 | 915 |
| 2007-09-06 | 186,000 | 189,000 | 180,000 | 183,000 | 41 | 915 |
| 2007-09-05 | 191,000 | 195,000 | 189,000 | 190,000 | 99 | 950 |
| 2007-09-04 | 195,000 | 196,000 | 183,000 | 185,000 | 145 | 925 |
| 2007-09-03 | 183,000 | 202,000 | 180,000 | 192,000 | 739 | 960 |
| 2007-08-31 | 180,000 | 185,000 | 180,000 | 182,000 | 86 | 910 |
| 2007-08-30 | 174,000 | 178,000 | 174,000 | 176,000 | 17 | 880 |
| 2007-08-29 | 175,000 | 175,000 | 172,000 | 174,000 | 32 | 870 |
| 2007-08-28 | 181,000 | 181,000 | 177,000 | 177,000 | 19 | 885 |
| 2007-08-27 | 183,000 | 184,000 | 178,000 | 178,000 | 51 | 890 |
| 2007-08-24 | 187,000 | 187,000 | 184,000 | 184,000 | 57 | 920 |
| 2007-08-23 | 184,000 | 186,000 | 182,000 | 184,000 | 20 | 920 |
| 2007-08-22 | 174,000 | 181,000 | 174,000 | 180,000 | 17 | 900 |
| 2007-08-21 | 176,000 | 180,000 | 174,000 | 180,000 | 21 | 900 |
| 2007-08-20 | 182,000 | 187,000 | 179,000 | 179,000 | 44 | 895 |
| 2007-08-17 | 181,000 | 184,000 | 179,000 | 179,000 | 32 | 895 |
| 2007-08-16 | 180,000 | 184,000 | 179,000 | 183,000 | 17 | 915 |
| 2007-08-15 | 179,000 | 184,000 | 179,000 | 180,000 | 12 | 900 |
| 2007-08-14 | 183,000 | 185,000 | 180,000 | 185,000 | 30 | 925 |
| 2007-08-13 | 180,000 | 189,000 | 179,000 | 189,000 | 44 | 945 |
| 2007-08-10 | 185,000 | 186,000 | 181,000 | 185,000 | 44 | 925 |
| 2007-08-09 | 190,000 | 193,000 | 184,000 | 189,000 | 42 | 945 |
| 2007-08-08 | 189,000 | 191,000 | 187,000 | 188,000 | 68 | 940 |
| 2007-08-07 | 202,000 | 202,000 | 189,000 | 192,000 | 95 | 960 |
| 2007-08-06 | 207,000 | 210,000 | 198,000 | 199,000 | 57 | 995 |
| 2007-08-03 | 211,000 | 212,000 | 208,000 | 209,000 | 29 | 1,045 |
| 2007-08-02 | 215,000 | 215,000 | 210,000 | 210,000 | 23 | 1,050 |
| 2007-08-01 | 216,000 | 218,000 | 211,000 | 213,000 | 40 | 1,065 |
| 2007-07-31 | 223,000 | 223,000 | 218,000 | 218,000 | 10 | 1,090 |
| 2007-07-30 | 211,000 | 218,000 | 211,000 | 218,000 | 13 | 1,090 |
| 2007-07-27 | 214,000 | 216,000 | 208,000 | 216,000 | 43 | 1,080 |
| 2007-07-26 | 224,000 | 225,000 | 220,000 | 220,000 | 54 | 1,100 |
| 2007-07-25 | 220,000 | 224,000 | 220,000 | 224,000 | 33 | 1,120 |
| 2007-07-24 | 220,000 | 223,000 | 218,000 | 223,000 | 116 | 1,115 |
| 2007-07-23 | 227,000 | 227,000 | 223,000 | 223,000 | 28 | 1,115 |
| 2007-07-20 | 230,000 | 232,000 | 228,000 | 229,000 | 39 | 1,145 |
| 2007-07-19 | 239,000 | 239,000 | 231,000 | 234,000 | 42 | 1,170 |
| 2007-07-18 | 244,000 | 244,000 | 236,000 | 241,000 | 43 | 1,205 |
| 2007-07-17 | 245,000 | 245,000 | 240,000 | 244,000 | 34 | 1,220 |
| 2007-07-13 | 245,000 | 245,000 | 239,000 | 244,000 | 39 | 1,220 |
| 2007-07-12 | 252,000 | 253,000 | 248,000 | 248,000 | 22 | 1,240 |
| 2007-07-11 | 255,000 | 255,000 | 251,000 | 252,000 | 30 | 1,260 |
| 2007-07-10 | 255,000 | 259,000 | 253,000 | 254,000 | 20 | 1,270 |
| 2007-07-09 | 253,000 | 254,000 | 252,000 | 253,000 | 23 | 1,265 |
| 2007-07-06 | 257,000 | 257,000 | 254,000 | 254,000 | 14 | 1,270 |
| 2007-07-05 | 261,000 | 262,000 | 258,000 | 258,000 | 6 | 1,290 |
| 2007-07-04 | 262,000 | 262,000 | 260,000 | 260,000 | 13 | 1,300 |
| 2007-07-03 | 259,000 | 263,000 | 257,000 | 263,000 | 18 | 1,315 |
| 2007-07-02 | 256,000 | 257,000 | 252,000 | 257,000 | 20 | 1,285 |
| 2007-06-29 | 255,000 | 260,000 | 255,000 | 260,000 | 7 | 1,300 |
| 2007-06-28 | 256,000 | 257,000 | 253,000 | 255,000 | 15 | 1,275 |
| 2007-06-27 | 258,000 | 258,000 | 252,000 | 255,000 | 29 | 1,275 |
| 2007-06-26 | 264,000 | 265,000 | 260,000 | 260,000 | 36 | 1,300 |
| 2007-06-25 | 275,000 | 275,000 | 264,000 | 270,000 | 40 | 1,350 |
| 2007-06-22 | 279,000 | 279,000 | 275,000 | 275,000 | 8 | 1,375 |
| 2007-06-21 | 280,000 | 280,000 | 280,000 | 280,000 | 5 | 1,400 |
| 2007-06-20 | 279,000 | 280,000 | 274,000 | 274,000 | 38 | 1,370 |
| 2007-06-19 | 274,000 | 280,000 | 273,000 | 277,000 | 38 | 1,385 |
| 2007-06-18 | 269,000 | 275,000 | 269,000 | 275,000 | 14 | 1,375 |
| 2007-06-15 | 268,000 | 270,000 | 263,000 | 269,000 | 24 | 1,345 |
| 2007-06-14 | 263,000 | 263,000 | 258,000 | 263,000 | 18 | 1,315 |
| 2007-06-13 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 1,300 |
| 2007-06-12 | 260,000 | 260,000 | 255,000 | 260,000 | 15 | 1,300 |
| 2007-06-11 | 262,000 | 275,000 | 262,000 | 264,000 | 52 | 1,320 |
| 2007-06-08 | 256,000 | 257,000 | 254,000 | 257,000 | 23 | 1,285 |
| 2007-06-07 | 258,000 | 262,000 | 255,000 | 262,000 | 29 | 1,310 |
| 2007-06-06 | 252,000 | 256,000 | 252,000 | 256,000 | 14 | 1,280 |
| 2007-06-05 | 254,000 | 254,000 | 248,000 | 250,000 | 40 | 1,250 |
| 2007-06-04 | 255,000 | 256,000 | 253,000 | 254,000 | 31 | 1,270 |
| 2007-06-01 | 252,000 | 253,000 | 251,000 | 253,000 | 19 | 1,265 |
| 2007-05-31 | 248,000 | 252,000 | 248,000 | 252,000 | 18 | 1,260 |
| 2007-05-30 | 249,000 | 251,000 | 243,000 | 245,000 | 46 | 1,225 |
| 2007-05-29 | 253,000 | 253,000 | 247,000 | 249,000 | 32 | 1,245 |
| 2007-05-28 | 250,000 | 252,000 | 245,000 | 250,000 | 51 | 1,250 |
| 2007-05-25 | 254,000 | 254,000 | 239,000 | 245,000 | 127 | 1,225 |
| 2007-05-24 | 264,000 | 264,000 | 253,000 | 254,000 | 55 | 1,270 |
| 2007-05-23 | 270,000 | 270,000 | 265,000 | 265,000 | 35 | 1,325 |
| 2007-05-22 | 264,000 | 265,000 | 252,000 | 265,000 | 51 | 1,325 |
| 2007-05-21 | 270,000 | 270,000 | 260,000 | 260,000 | 29 | 1,300 |
| 2007-05-18 | 267,000 | 269,000 | 264,000 | 268,000 | 24 | 1,340 |
| 2007-05-17 | 266,000 | 275,000 | 266,000 | 266,000 | 34 | 1,330 |
| 2007-05-16 | 275,000 | 275,000 | 266,000 | 268,000 | 44 | 1,340 |
| 2007-05-15 | 282,000 | 285,000 | 265,000 | 285,000 | 64 | 1,425 |
| 2007-05-14 | 291,000 | 293,000 | 289,000 | 293,000 | 11 | 1,465 |
| 2007-05-11 | 296,000 | 296,000 | 288,000 | 291,000 | 14 | 1,455 |
| 2007-05-10 | 300,000 | 300,000 | 293,000 | 295,000 | 22 | 1,475 |
| 2007-05-09 | 298,000 | 302,000 | 296,000 | 300,000 | 16 | 1,500 |
| 2007-05-08 | 305,000 | 307,000 | 300,000 | 301,000 | 29 | 1,505 |
| 2007-05-07 | 305,000 | 307,000 | 305,000 | 307,000 | 12 | 1,535 |
| 2007-05-02 | 306,000 | 307,000 | 306,000 | 307,000 | 9 | 1,535 |
| 2007-05-01 | 308,000 | 308,000 | 302,000 | 306,000 | 13 | 1,530 |
| 2007-04-27 | 299,000 | 299,000 | 295,000 | 299,000 | 7 | 1,495 |
| 2007-04-26 | 295,000 | 295,000 | 295,000 | 295,000 | 7 | 1,475 |
| 2007-04-25 | 301,000 | 301,000 | 295,000 | 295,000 | 15 | 1,475 |
| 2007-04-24 | 302,000 | 303,000 | 298,000 | 303,000 | 18 | 1,515 |
| 2007-04-23 | 305,000 | 306,000 | 303,000 | 306,000 | 27 | 1,530 |
| 2007-04-20 | 309,000 | 309,000 | 303,000 | 306,000 | 15 | 1,530 |
| 2007-04-19 | 310,000 | 310,000 | 302,000 | 310,000 | 10 | 1,550 |
| 2007-04-18 | 304,000 | 312,000 | 301,000 | 312,000 | 34 | 1,560 |
| 2007-04-17 | 303,000 | 307,000 | 303,000 | 303,000 | 27 | 1,515 |
| 2007-04-16 | 308,000 | 308,000 | 304,000 | 305,000 | 11 | 1,525 |
| 2007-04-13 | 311,000 | 311,000 | 306,000 | 310,000 | 31 | 1,550 |
| 2007-04-12 | 319,000 | 319,000 | 310,000 | 310,000 | 35 | 1,550 |
| 2007-04-11 | 324,000 | 324,000 | 320,000 | 321,000 | 27 | 1,605 |
| 2007-04-10 | 328,000 | 329,000 | 324,000 | 325,000 | 19 | 1,625 |
| 2007-04-09 | 325,000 | 341,000 | 324,000 | 327,000 | 106 | 1,635 |
| 2007-04-06 | 324,000 | 324,000 | 321,000 | 322,000 | 14 | 1,610 |
| 2007-04-05 | 323,000 | 326,000 | 322,000 | 326,000 | 8 | 1,630 |
| 2007-04-04 | 325,000 | 328,000 | 323,000 | 325,000 | 17 | 1,625 |
| 2007-04-03 | 325,000 | 325,000 | 322,000 | 322,000 | 7 | 1,610 |
| 2007-04-02 | 330,000 | 330,000 | 328,000 | 328,000 | 4 | 1,640 |
| 2007-03-30 | 340,000 | 340,000 | 331,000 | 332,000 | 25 | 1,660 |
| 2007-03-29 | 323,000 | 324,000 | 320,000 | 324,000 | 24 | 1,620 |
| 2007-03-28 | 328,000 | 329,000 | 325,000 | 327,000 | 10 | 1,635 |
| 2007-03-27 | 322,000 | 327,000 | 322,000 | 324,000 | 7 | 1,620 |
| 2007-03-26 | 327,000 | 331,000 | 327,000 | 330,000 | 18 | 1,650 |
| 2007-03-23 | 331,000 | 331,000 | 324,000 | 327,000 | 24 | 1,635 |
| 2007-03-22 | 333,000 | 335,000 | 330,000 | 333,000 | 15 | 1,665 |
| 2007-03-20 | 334,000 | 334,000 | 329,000 | 333,000 | 15 | 1,665 |
| 2007-03-19 | 334,000 | 334,000 | 325,000 | 326,000 | 16 | 1,630 |
| 2007-03-16 | 327,000 | 335,000 | 323,000 | 335,000 | 25 | 1,675 |
| 2007-03-15 | 329,000 | 337,000 | 329,000 | 332,000 | 30 | 1,660 |
| 2007-03-14 | 327,000 | 330,000 | 325,000 | 326,000 | 44 | 1,630 |
| 2007-03-13 | 328,000 | 332,000 | 327,000 | 330,000 | 25 | 1,650 |
| 2007-03-12 | 332,000 | 335,000 | 329,000 | 329,000 | 20 | 1,645 |
| 2007-03-09 | 333,000 | 333,000 | 325,000 | 330,000 | 35 | 1,650 |
| 2007-03-08 | 323,000 | 333,000 | 323,000 | 333,000 | 26 | 1,665 |
| 2007-03-07 | 335,000 | 335,000 | 325,000 | 330,000 | 43 | 1,650 |
| 2007-03-06 | 318,000 | 328,000 | 315,000 | 325,000 | 27 | 1,625 |
| 2007-03-05 | 349,000 | 349,000 | 323,000 | 323,000 | 38 | 1,615 |
| 2007-03-02 | 340,000 | 351,000 | 340,000 | 349,000 | 56 | 1,745 |
| 2007-03-01 | 345,000 | 345,000 | 335,000 | 340,000 | 36 | 1,700 |
| 2007-02-28 | 336,000 | 351,000 | 330,000 | 345,000 | 103 | 1,725 |
| 2007-02-27 | 362,000 | 369,000 | 353,000 | 356,000 | 74 | 1,780 |
| 2007-02-26 | 350,000 | 373,000 | 350,000 | 372,000 | 228 | 1,860 |
| 2007-02-23 | 340,000 | 346,000 | 336,000 | 345,000 | 45 | 1,725 |
| 2007-02-22 | 329,000 | 340,000 | 319,000 | 340,000 | 59 | 1,700 |
| 2007-02-21 | 329,000 | 331,000 | 326,000 | 326,000 | 34 | 1,630 |
| 2007-02-20 | 320,000 | 327,000 | 316,000 | 326,000 | 57 | 1,630 |
| 2007-02-19 | 327,000 | 327,000 | 317,000 | 317,000 | 182 | 1,585 |
| 2007-02-16 | 340,000 | 340,000 | 330,000 | 332,000 | 77 | 1,660 |
| 2007-02-15 | 341,000 | 344,000 | 340,000 | 344,000 | 74 | 1,720 |
| 2007-02-14 | 337,000 | 344,000 | 333,000 | 338,000 | 67 | 1,690 |
| 2007-02-13 | 360,000 | 360,000 | 346,000 | 346,000 | 39 | 1,730 |
| 2007-02-09 | 350,000 | 360,000 | 346,000 | 355,000 | 51 | 1,775 |
| 2007-02-08 | 348,000 | 352,000 | 348,000 | 350,000 | 48 | 1,750 |
| 2007-02-07 | 350,000 | 350,000 | 343,000 | 350,000 | 51 | 1,750 |
| 2007-02-06 | 343,000 | 354,000 | 343,000 | 354,000 | 72 | 1,770 |
| 2007-02-05 | 360,000 | 360,000 | 347,000 | 347,000 | 56 | 1,735 |
| 2007-02-02 | 362,000 | 364,000 | 360,000 | 360,000 | 29 | 1,800 |
| 2007-02-01 | 367,000 | 372,000 | 362,000 | 365,000 | 45 | 1,825 |
| 2007-01-31 | 370,000 | 376,000 | 364,000 | 375,000 | 69 | 1,875 |
| 2007-01-30 | 379,000 | 380,000 | 375,000 | 376,000 | 56 | 1,880 |
| 2007-01-29 | 382,000 | 382,000 | 372,000 | 379,000 | 25 | 1,895 |
| 2007-01-26 | 365,000 | 381,000 | 365,000 | 380,000 | 77 | 1,900 |
| 2007-01-25 | 387,000 | 387,000 | 367,000 | 379,000 | 92 | 1,895 |
| 2007-01-24 | 391,000 | 391,000 | 382,000 | 382,000 | 46 | 1,910 |
| 2007-01-23 | 386,000 | 391,000 | 380,000 | 391,000 | 96 | 1,955 |
| 2007-01-22 | 393,000 | 399,000 | 380,000 | 391,000 | 204 | 1,955 |
| 2007-01-19 | 376,000 | 393,000 | 370,000 | 393,000 | 124 | 1,965 |
| 2007-01-18 | 377,000 | 378,000 | 369,000 | 377,000 | 92 | 1,885 |
| 2007-01-17 | 362,000 | 375,000 | 361,000 | 373,000 | 174 | 1,865 |
| 2007-01-16 | 354,000 | 359,000 | 350,000 | 359,000 | 94 | 1,795 |
| 2007-01-15 | 360,000 | 364,000 | 345,000 | 356,000 | 161 | 1,780 |
| 2007-01-12 | 333,000 | 365,000 | 329,000 | 357,000 | 868 | 1,785 |
| 2007-01-11 | 335,000 | 335,000 | 324,000 | 330,000 | 319 | 1,650 |
| 2007-01-10 | 352,000 | 353,000 | 333,000 | 335,000 | 361 | 1,675 |
| 2007-01-09 | 339,000 | 355,000 | 336,000 | 352,000 | 289 | 1,760 |
| 2007-01-05 | 333,000 | 340,000 | 330,000 | 336,000 | 189 | 1,680 |
| 2007-01-04 | 323,000 | 328,000 | 323,000 | 328,000 | 60 | 1,640 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
