2484 (株)出前館 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 | 115,000 | 115,000 | 111,000 | 111,000 | 57 | 138.75 |
| 2007-12-27 | 115,000 | 116,000 | 114,000 | 115,000 | 27 | 143.75 |
| 2007-12-26 | 114,000 | 120,000 | 114,000 | 118,000 | 84 | 147.50 |
| 2007-12-25 | 120,000 | 122,000 | 113,000 | 114,000 | 142 | 142.50 |
| 2007-12-21 | 110,000 | 119,000 | 110,000 | 119,000 | 265 | 148.75 |
| 2007-12-20 | 110,000 | 112,000 | 110,000 | 110,000 | 151 | 137.50 |
| 2007-12-19 | 110,000 | 113,000 | 110,000 | 110,000 | 109 | 137.50 |
| 2007-12-18 | 110,000 | 114,000 | 110,000 | 112,000 | 118 | 140 |
| 2007-12-17 | 113,000 | 114,000 | 109,000 | 110,000 | 322 | 137.50 |
| 2007-12-14 | 110,000 | 114,000 | 109,000 | 109,000 | 250 | 136.25 |
| 2007-12-13 | 111,000 | 111,000 | 106,000 | 107,000 | 245 | 133.75 |
| 2007-12-12 | 109,000 | 113,000 | 103,000 | 112,000 | 335 | 140 |
| 2007-12-11 | 112,000 | 113,000 | 110,000 | 111,000 | 146 | 138.75 |
| 2007-12-10 | 113,000 | 115,000 | 110,000 | 112,000 | 302 | 140 |
| 2007-12-07 | 110,000 | 122,000 | 106,000 | 114,000 | 1,220 | 142.50 |
| 2007-12-06 | 107,000 | 108,000 | 105,000 | 107,000 | 126 | 133.75 |
| 2007-12-05 | 106,000 | 109,000 | 105,000 | 106,000 | 113 | 132.50 |
| 2007-12-04 | 109,000 | 110,000 | 107,000 | 108,000 | 43 | 135 |
| 2007-12-03 | 109,000 | 110,000 | 108,000 | 110,000 | 59 | 137.50 |
| 2007-11-30 | 110,000 | 113,000 | 107,000 | 108,000 | 205 | 135 |
| 2007-11-29 | 115,000 | 116,000 | 107,000 | 107,000 | 200 | 133.75 |
| 2007-11-28 | 104,000 | 113,000 | 104,000 | 112,000 | 450 | 140 |
| 2007-11-27 | 103,000 | 105,000 | 103,000 | 104,000 | 77 | 130 |
| 2007-11-26 | 101,000 | 107,000 | 101,000 | 105,000 | 221 | 131.25 |
| 2007-11-22 | 102,000 | 102,000 | 100,000 | 101,000 | 299 | 126.25 |
| 2007-11-21 | 105,000 | 105,000 | 103,000 | 105,000 | 108 | 131.25 |
| 2007-11-20 | 101,000 | 105,000 | 100,000 | 105,000 | 156 | 131.25 |
| 2007-11-19 | 108,000 | 108,000 | 101,000 | 101,000 | 232 | 126.25 |
| 2007-11-16 | 100,000 | 109,000 | 100,000 | 108,000 | 270 | 135 |
| 2007-11-15 | 109,000 | 109,000 | 101,000 | 103,000 | 208 | 128.75 |
| 2007-11-14 | 108,000 | 108,000 | 102,000 | 106,000 | 167 | 132.50 |
| 2007-11-13 | 103,000 | 107,000 | 100,000 | 102,000 | 258 | 127.50 |
| 2007-11-12 | 101,000 | 106,000 | 98,800 | 104,000 | 228 | 130 |
| 2007-11-09 | 109,000 | 109,000 | 101,000 | 103,000 | 351 | 128.75 |
| 2007-11-08 | 112,000 | 113,000 | 101,000 | 113,000 | 1,680 | 141.25 |
| 2007-11-07 | 105,000 | 121,000 | 105,000 | 121,000 | 2,174 | 151.25 |
| 2007-11-06 | 108,000 | 111,000 | 101,000 | 101,000 | 194 | 126.25 |
| 2007-11-05 | 106,000 | 109,000 | 102,000 | 103,000 | 42 | 128.75 |
| 2007-11-02 | 102,000 | 110,000 | 101,000 | 109,000 | 130 | 136.25 |
| 2007-11-01 | 111,000 | 112,000 | 105,000 | 105,000 | 68 | 131.25 |
| 2007-10-31 | 111,000 | 111,000 | 107,000 | 109,000 | 193 | 136.25 |
| 2007-10-30 | 123,000 | 124,000 | 112,000 | 115,000 | 257 | 143.75 |
| 2007-10-29 | 117,000 | 132,000 | 117,000 | 120,000 | 749 | 150 |
| 2007-10-26 | 109,000 | 117,000 | 105,000 | 116,000 | 348 | 145 |
| 2007-10-25 | 120,000 | 120,000 | 104,000 | 112,000 | 825 | 140 |
| 2007-10-24 | 114,000 | 130,000 | 114,000 | 124,000 | 2,035 | 155 |
| 2007-10-23 | 110,000 | 110,000 | 110,000 | 110,000 | 37 | 137.50 |
| 2007-10-22 | 93,600 | 99,600 | 93,600 | 99,600 | 299 | 124.50 |
| 2007-10-19 | 80,800 | 89,800 | 80,600 | 89,600 | 542 | 112 |
| 2007-10-18 | 78,700 | 79,800 | 77,000 | 79,800 | 81 | 99.75 |
| 2007-10-17 | 77,700 | 80,000 | 76,300 | 79,800 | 24 | 99.75 |
| 2007-10-16 | 80,100 | 80,100 | 78,100 | 78,500 | 94 | 98.13 |
| 2007-10-15 | 80,000 | 82,800 | 79,500 | 81,800 | 224 | 102.25 |
| 2007-10-12 | 78,500 | 78,600 | 77,500 | 78,500 | 62 | 98.13 |
| 2007-10-11 | 77,500 | 79,600 | 77,100 | 79,500 | 50 | 99.38 |
| 2007-10-10 | 82,000 | 83,000 | 75,000 | 80,500 | 126 | 100.63 |
| 2007-10-09 | 83,200 | 85,000 | 81,400 | 82,000 | 62 | 102.50 |
| 2007-10-05 | 82,200 | 83,000 | 81,100 | 81,500 | 55 | 101.88 |
| 2007-10-04 | 80,000 | 80,000 | 77,600 | 79,800 | 51 | 99.75 |
| 2007-10-03 | 74,500 | 80,100 | 74,500 | 78,000 | 100 | 97.50 |
| 2007-10-02 | 77,000 | 78,000 | 74,100 | 76,900 | 88 | 96.13 |
| 2007-10-01 | 76,400 | 81,800 | 74,000 | 78,000 | 161 | 97.50 |
| 2007-09-28 | 76,800 | 78,400 | 74,500 | 78,400 | 69 | 98 |
| 2007-09-27 | 69,200 | 74,200 | 69,000 | 74,200 | 179 | 92.75 |
| 2007-09-26 | 65,000 | 69,200 | 64,200 | 69,000 | 42 | 86.25 |
| 2007-09-25 | 62,200 | 64,200 | 62,000 | 64,200 | 141 | 80.25 |
| 2007-09-21 | 63,000 | 64,000 | 61,700 | 62,400 | 194 | 78 |
| 2007-09-20 | 71,700 | 71,700 | 66,000 | 66,500 | 75 | 83.13 |
| 2007-09-19 | 71,300 | 73,000 | 70,700 | 70,700 | 270 | 88.38 |
| 2007-09-18 | 79,000 | 80,500 | 71,000 | 71,000 | 62 | 88.75 |
| 2007-09-14 | 84,000 | 84,000 | 79,800 | 80,200 | 47 | 100.25 |
| 2007-09-13 | 84,500 | 88,000 | 84,000 | 84,000 | 82 | 105 |
| 2007-09-12 | 87,000 | 88,000 | 85,200 | 85,200 | 45 | 106.50 |
| 2007-09-11 | 84,500 | 88,000 | 84,500 | 85,000 | 43 | 106.25 |
| 2007-09-10 | 87,000 | 87,800 | 86,000 | 86,000 | 68 | 107.50 |
| 2007-09-07 | 88,000 | 88,000 | 84,600 | 88,000 | 117 | 110 |
| 2007-09-06 | 83,000 | 86,000 | 82,200 | 86,000 | 93 | 107.50 |
| 2007-09-05 | 85,000 | 87,700 | 84,000 | 84,100 | 81 | 105.13 |
| 2007-09-04 | 82,000 | 86,000 | 81,500 | 86,000 | 56 | 107.50 |
| 2007-09-03 | 81,700 | 83,200 | 81,000 | 82,000 | 119 | 102.50 |
| 2007-08-31 | 82,100 | 85,500 | 82,000 | 82,500 | 78 | 103.13 |
| 2007-08-30 | 84,000 | 86,500 | 84,000 | 84,100 | 34 | 105.13 |
| 2007-08-29 | 88,400 | 88,400 | 85,300 | 86,000 | 40 | 107.50 |
| 2007-08-28 | 91,000 | 97,900 | 87,000 | 87,400 | 91 | 109.25 |
| 2007-08-27 | 280,002 | 283,998 | 268,002 | 274,998 | 60 | 114.58 |
| 2007-08-24 | 289,998 | 300,000 | 271,998 | 286,998 | 82 | 119.58 |
| 2007-08-23 | 271,002 | 280,998 | 270,000 | 280,998 | 121 | 117.08 |
| 2007-08-22 | 246,000 | 246,000 | 238,002 | 241,002 | 15 | 100.42 |
| 2007-08-21 | 243,000 | 246,000 | 240,000 | 246,000 | 16 | 102.50 |
| 2007-08-20 | 240,000 | 244,998 | 238,002 | 243,000 | 22 | 101.25 |
| 2007-08-17 | 247,998 | 247,998 | 235,002 | 238,002 | 55 | 99.17 |
| 2007-08-16 | 274,002 | 274,002 | 252,000 | 255,000 | 17 | 106.25 |
| 2007-08-15 | 282,000 | 282,000 | 274,002 | 274,002 | 9 | 114.17 |
| 2007-08-14 | 283,002 | 283,998 | 273,000 | 283,002 | 23 | 117.92 |
| 2007-08-13 | 289,002 | 289,002 | 280,998 | 280,998 | 8 | 117.08 |
| 2007-08-10 | 282,000 | 283,998 | 274,998 | 280,998 | 29 | 117.08 |
| 2007-08-09 | 280,002 | 283,998 | 277,998 | 283,998 | 11 | 118.33 |
| 2007-08-08 | 282,000 | 282,000 | 274,998 | 282,000 | 24 | 117.50 |
| 2007-08-07 | 274,998 | 280,002 | 271,998 | 280,002 | 40 | 116.67 |
| 2007-08-06 | 274,002 | 274,998 | 271,002 | 274,998 | 12 | 114.58 |
| 2007-08-03 | 273,000 | 276,000 | 273,000 | 273,000 | 5 | 113.75 |
| 2007-08-02 | 274,002 | 274,002 | 270,000 | 271,998 | 33 | 113.33 |
| 2007-08-01 | 277,998 | 277,998 | 274,002 | 274,998 | 106 | 114.58 |
| 2007-07-31 | 271,002 | 276,000 | 271,002 | 276,000 | 25 | 115 |
| 2007-07-30 | 250,002 | 268,998 | 250,002 | 267,000 | 27 | 111.25 |
| 2007-07-27 | 252,000 | 259,998 | 250,002 | 253,998 | 35 | 105.83 |
| 2007-07-26 | 265,002 | 265,002 | 258,000 | 258,000 | 48 | 107.50 |
| 2007-07-25 | 274,998 | 274,998 | 262,998 | 265,998 | 78 | 110.83 |
| 2007-07-24 | 264,000 | 274,998 | 262,998 | 274,998 | 83 | 114.58 |
| 2007-07-23 | 280,002 | 280,002 | 255,000 | 259,998 | 165 | 108.33 |
| 2007-07-20 | 295,002 | 297,000 | 280,002 | 282,000 | 127 | 117.50 |
| 2007-07-19 | 300,000 | 301,002 | 294,000 | 294,000 | 34 | 122.50 |
| 2007-07-18 | 321,000 | 321,000 | 300,000 | 300,000 | 142 | 125 |
| 2007-07-17 | 330,000 | 334,998 | 319,998 | 322,998 | 188 | 134.58 |
| 2007-07-13 | 334,998 | 342,000 | 331,998 | 333,000 | 44 | 138.75 |
| 2007-07-12 | 324,000 | 334,002 | 324,000 | 333,000 | 26 | 138.75 |
| 2007-07-11 | 322,998 | 324,000 | 322,002 | 324,000 | 13 | 135 |
| 2007-07-10 | 322,002 | 322,002 | 318,000 | 322,002 | 23 | 134.17 |
| 2007-07-09 | 321,000 | 327,000 | 321,000 | 327,000 | 46 | 136.25 |
| 2007-07-06 | 333,000 | 334,998 | 330,000 | 331,998 | 12 | 138.33 |
| 2007-07-05 | 337,998 | 339,000 | 334,998 | 334,998 | 8 | 139.58 |
| 2007-07-04 | 343,998 | 343,998 | 339,000 | 339,000 | 4 | 141.25 |
| 2007-07-03 | 340,002 | 343,002 | 340,002 | 343,002 | 5 | 142.92 |
| 2007-07-02 | 340,002 | 340,998 | 337,998 | 340,002 | 11 | 141.67 |
| 2007-06-29 | 333,000 | 334,998 | 328,002 | 334,998 | 13 | 139.58 |
| 2007-06-28 | 340,002 | 340,002 | 337,002 | 337,002 | 9 | 140.42 |
| 2007-06-27 | 345,000 | 345,000 | 340,002 | 340,002 | 10 | 141.67 |
| 2007-06-26 | 352,998 | 352,998 | 343,998 | 346,998 | 19 | 144.58 |
| 2007-06-25 | 352,998 | 357,000 | 349,998 | 354,000 | 37 | 147.50 |
| 2007-06-22 | 364,002 | 364,002 | 352,998 | 363,000 | 23 | 151.25 |
| 2007-06-21 | 352,002 | 361,002 | 352,002 | 357,000 | 32 | 148.75 |
| 2007-06-20 | 352,002 | 355,002 | 352,002 | 352,998 | 12 | 147.08 |
| 2007-06-19 | 349,998 | 352,998 | 349,998 | 351,000 | 16 | 146.25 |
| 2007-06-18 | 349,998 | 360,000 | 349,998 | 349,998 | 24 | 145.83 |
| 2007-06-15 | 360,000 | 373,002 | 349,002 | 349,998 | 64 | 145.83 |
| 2007-06-14 | 358,998 | 364,002 | 357,000 | 361,998 | 6 | 150.83 |
| 2007-06-13 | 358,998 | 358,998 | 349,998 | 352,998 | 12 | 147.08 |
| 2007-06-12 | 370,002 | 370,002 | 357,000 | 361,002 | 22 | 150.42 |
| 2007-06-11 | 379,998 | 379,998 | 373,002 | 375,000 | 38 | 156.25 |
| 2007-06-08 | 382,998 | 384,000 | 370,002 | 379,002 | 81 | 157.92 |
| 2007-06-07 | 367,998 | 382,002 | 361,998 | 382,002 | 135 | 159.17 |
| 2007-06-06 | 336,000 | 352,998 | 336,000 | 352,998 | 43 | 147.08 |
| 2007-06-05 | 340,002 | 340,002 | 336,000 | 336,000 | 36 | 140 |
| 2007-06-04 | 343,998 | 345,000 | 337,002 | 340,998 | 35 | 142.08 |
| 2007-06-01 | 331,998 | 337,002 | 331,998 | 334,998 | 31 | 139.58 |
| 2007-05-31 | 327,000 | 330,000 | 325,998 | 328,002 | 45 | 136.67 |
| 2007-05-30 | 319,998 | 325,002 | 319,998 | 324,000 | 16 | 135 |
| 2007-05-29 | 322,998 | 325,002 | 313,998 | 322,002 | 26 | 134.17 |
| 2007-05-28 | 315,000 | 325,002 | 313,002 | 322,002 | 35 | 134.17 |
| 2007-05-25 | 307,002 | 313,998 | 307,002 | 313,002 | 20 | 130.42 |
| 2007-05-24 | 304,998 | 307,998 | 301,998 | 307,998 | 26 | 128.33 |
| 2007-05-23 | 307,998 | 313,002 | 304,998 | 306,000 | 26 | 127.50 |
| 2007-05-22 | 300,000 | 303,000 | 295,998 | 303,000 | 25 | 126.25 |
| 2007-05-21 | 298,998 | 300,000 | 295,998 | 300,000 | 6 | 125 |
| 2007-05-18 | 297,000 | 297,000 | 289,998 | 292,002 | 45 | 121.67 |
| 2007-05-17 | 292,002 | 292,998 | 288,000 | 291,000 | 69 | 121.25 |
| 2007-05-16 | 289,998 | 292,998 | 289,998 | 291,000 | 23 | 121.25 |
| 2007-05-15 | 295,998 | 304,998 | 283,998 | 289,998 | 40 | 120.83 |
| 2007-05-14 | 315,000 | 315,000 | 297,000 | 298,002 | 33 | 124.17 |
| 2007-05-11 | 313,998 | 313,998 | 301,998 | 304,998 | 30 | 127.08 |
| 2007-05-10 | 324,000 | 325,998 | 315,000 | 316,002 | 22 | 131.67 |
| 2007-05-09 | 304,002 | 324,000 | 304,002 | 324,000 | 48 | 135 |
| 2007-05-08 | 304,998 | 307,002 | 304,002 | 304,002 | 33 | 126.67 |
| 2007-05-07 | 304,998 | 307,002 | 303,000 | 303,000 | 43 | 126.25 |
| 2007-05-02 | 309,000 | 309,000 | 301,998 | 301,998 | 40 | 125.83 |
| 2007-05-01 | 289,998 | 301,998 | 286,002 | 301,998 | 44 | 125.83 |
| 2007-04-27 | 292,002 | 292,002 | 285,000 | 289,002 | 37 | 120.42 |
| 2007-04-26 | 292,002 | 292,002 | 289,998 | 292,002 | 29 | 121.67 |
| 2007-04-25 | 292,002 | 297,000 | 289,002 | 289,998 | 38 | 120.83 |
| 2007-04-24 | 295,998 | 298,002 | 286,002 | 292,998 | 103 | 122.08 |
| 2007-04-23 | 304,998 | 307,998 | 295,998 | 295,998 | 39 | 123.33 |
| 2007-04-20 | 301,002 | 303,000 | 300,000 | 300,000 | 36 | 125 |
| 2007-04-19 | 300,000 | 300,000 | 294,000 | 298,998 | 102 | 124.58 |
| 2007-04-18 | 313,002 | 313,002 | 303,000 | 304,998 | 46 | 127.08 |
| 2007-04-17 | 306,000 | 313,998 | 306,000 | 307,998 | 143 | 128.33 |
| 2007-04-16 | 327,000 | 331,002 | 301,998 | 301,998 | 140 | 125.83 |
| 2007-04-13 | 346,002 | 346,998 | 327,000 | 337,002 | 62 | 140.42 |
| 2007-04-12 | 339,000 | 339,000 | 331,998 | 337,998 | 24 | 140.83 |
| 2007-04-11 | 331,998 | 337,998 | 328,002 | 337,002 | 92 | 140.42 |
| 2007-04-10 | 337,998 | 343,002 | 333,000 | 334,998 | 77 | 139.58 |
| 2007-04-09 | 351,000 | 351,000 | 330,000 | 337,998 | 97 | 140.83 |
| 2007-04-06 | 358,002 | 358,998 | 349,002 | 351,000 | 81 | 146.25 |
| 2007-04-05 | 366,000 | 372,000 | 351,000 | 355,998 | 197 | 148.33 |
| 2007-04-04 | 375,000 | 382,002 | 364,998 | 366,000 | 159 | 152.50 |
| 2007-04-03 | 370,002 | 372,000 | 361,998 | 366,000 | 37 | 152.50 |
| 2007-04-02 | 370,002 | 379,998 | 360,000 | 367,002 | 84 | 152.92 |
| 2007-03-30 | 360,000 | 370,002 | 355,998 | 361,002 | 65 | 150.42 |
| 2007-03-29 | 355,002 | 363,000 | 352,002 | 355,998 | 31 | 148.33 |
| 2007-03-28 | 358,998 | 358,998 | 355,002 | 357,000 | 17 | 148.75 |
| 2007-03-27 | 366,000 | 366,000 | 354,000 | 358,002 | 18 | 149.17 |
| 2007-03-26 | 366,000 | 369,000 | 360,000 | 364,998 | 93 | 152.08 |
| 2007-03-23 | 361,998 | 366,000 | 352,998 | 366,000 | 49 | 152.50 |
| 2007-03-22 | 355,002 | 360,000 | 352,002 | 354,000 | 45 | 147.50 |
| 2007-03-20 | 354,000 | 361,998 | 349,002 | 351,000 | 204 | 146.25 |
| 2007-03-19 | 363,000 | 363,000 | 352,002 | 355,002 | 129 | 147.92 |
| 2007-03-16 | 358,002 | 366,000 | 358,002 | 364,002 | 50 | 151.67 |
| 2007-03-15 | 363,000 | 364,002 | 361,002 | 361,002 | 36 | 150.42 |
| 2007-03-14 | 360,000 | 364,002 | 358,002 | 361,002 | 125 | 150.42 |
| 2007-03-13 | 372,000 | 373,998 | 366,000 | 366,000 | 61 | 152.50 |
| 2007-03-12 | 375,000 | 385,998 | 373,002 | 373,998 | 62 | 155.83 |
| 2007-03-09 | 375,000 | 375,000 | 369,000 | 372,000 | 60 | 155 |
| 2007-03-08 | 370,998 | 373,998 | 370,002 | 373,998 | 40 | 155.83 |
| 2007-03-07 | 378,000 | 378,000 | 367,998 | 373,002 | 77 | 155.42 |
| 2007-03-06 | 360,000 | 373,002 | 360,000 | 372,000 | 90 | 155 |
| 2007-03-05 | 370,002 | 378,000 | 360,000 | 360,000 | 207 | 150 |
| 2007-03-02 | 370,002 | 373,998 | 367,998 | 373,998 | 169 | 155.83 |
| 2007-03-01 | 387,000 | 388,998 | 370,998 | 375,000 | 102 | 156.25 |
| 2007-02-28 | 360,000 | 382,998 | 349,998 | 379,002 | 386 | 157.92 |
| 2007-02-27 | 408,000 | 408,000 | 388,998 | 390,000 | 191 | 162.50 |
| 2007-02-26 | 409,002 | 414,000 | 409,002 | 409,998 | 97 | 170.83 |
| 2007-02-23 | 420,000 | 420,000 | 408,000 | 409,002 | 163 | 170.42 |
| 2007-02-22 | 420,000 | 424,998 | 406,002 | 421,998 | 735 | 175.83 |
| 2007-02-21 | 420,000 | 454,998 | 420,000 | 454,002 | 494 | 189.17 |
| 2007-02-20 | 406,998 | 430,998 | 403,002 | 421,998 | 368 | 175.83 |
| 2007-02-19 | 388,002 | 427,002 | 387,000 | 415,002 | 600 | 172.92 |
| 2007-02-16 | 370,998 | 382,002 | 370,998 | 376,998 | 78 | 157.08 |
| 2007-02-15 | 379,002 | 379,002 | 370,998 | 373,998 | 73 | 155.83 |
| 2007-02-14 | 366,000 | 372,000 | 364,998 | 370,002 | 56 | 154.17 |
| 2007-02-13 | 364,998 | 376,002 | 364,998 | 364,998 | 51 | 152.08 |
| 2007-02-09 | 376,002 | 376,998 | 366,000 | 367,002 | 66 | 152.92 |
| 2007-02-08 | 385,002 | 391,998 | 369,000 | 379,998 | 164 | 158.33 |
| 2007-02-07 | 391,998 | 394,998 | 385,998 | 385,998 | 70 | 160.83 |
| 2007-02-06 | 396,000 | 397,998 | 390,000 | 394,998 | 35 | 164.58 |
| 2007-02-05 | 397,002 | 403,998 | 391,002 | 400,998 | 53 | 167.08 |
| 2007-02-02 | 403,002 | 406,998 | 394,002 | 403,998 | 93 | 168.33 |
| 2007-02-01 | 406,998 | 415,002 | 406,998 | 408,000 | 50 | 170 |
| 2007-01-31 | 417,000 | 417,000 | 391,002 | 417,000 | 183 | 173.75 |
| 2007-01-30 | 441,000 | 441,000 | 406,998 | 418,998 | 277 | 174.58 |
| 2007-01-29 | 427,998 | 456,000 | 424,998 | 441,000 | 547 | 183.75 |
| 2007-01-26 | 402,000 | 432,000 | 400,998 | 432,000 | 304 | 180 |
| 2007-01-25 | 430,002 | 433,002 | 409,998 | 412,002 | 291 | 171.67 |
| 2007-01-24 | 415,998 | 430,998 | 409,998 | 427,002 | 451 | 177.92 |
| 2007-01-23 | 387,000 | 442,002 | 387,000 | 421,002 | 1,313 | 175.42 |
| 2007-01-22 | 394,002 | 408,000 | 385,998 | 391,998 | 652 | 163.33 |
| 2007-01-19 | 370,002 | 382,998 | 364,002 | 379,002 | 385 | 157.92 |
| 2007-01-18 | 352,998 | 375,000 | 352,998 | 370,002 | 399 | 154.17 |
| 2007-01-17 | 360,000 | 360,000 | 348,000 | 352,998 | 408 | 147.08 |
| 2007-01-16 | 352,002 | 361,002 | 346,998 | 358,998 | 189 | 149.58 |
| 2007-01-15 | 373,002 | 375,000 | 346,002 | 355,002 | 273 | 147.92 |
| 2007-01-12 | 367,998 | 376,998 | 363,000 | 373,002 | 214 | 155.42 |
| 2007-01-11 | 361,998 | 364,998 | 361,998 | 364,002 | 65 | 151.67 |
| 2007-01-10 | 363,000 | 370,002 | 360,000 | 360,000 | 88 | 150 |
| 2007-01-09 | 354,000 | 367,998 | 352,002 | 363,000 | 170 | 151.25 |
| 2007-01-05 | 346,998 | 354,000 | 346,002 | 354,000 | 166 | 147.50 |
| 2007-01-04 | 351,000 | 355,002 | 348,000 | 348,000 | 43 | 145 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
