2491 バリューコマース(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 | 47,600 | 48,700 | 44,500 | 44,600 | 944 | 223 |
| 2007-12-27 | 48,900 | 51,600 | 46,800 | 48,000 | 2,218 | 240 |
| 2007-12-26 | 46,500 | 50,200 | 46,250 | 50,200 | 2,103 | 251 |
| 2007-12-25 | 48,150 | 50,800 | 45,550 | 46,200 | 1,671 | 231 |
| 2007-12-21 | 44,550 | 47,750 | 43,700 | 47,750 | 2,160 | 238.75 |
| 2007-12-20 | 46,950 | 47,200 | 43,750 | 43,750 | 1,252 | 218.75 |
| 2007-12-19 | 46,500 | 48,350 | 45,800 | 47,750 | 1,046 | 238.75 |
| 2007-12-18 | 45,000 | 49,000 | 43,000 | 46,100 | 2,291 | 230.50 |
| 2007-12-17 | 49,100 | 49,600 | 45,000 | 45,000 | 1,706 | 225 |
| 2007-12-14 | 50,300 | 52,300 | 48,600 | 50,000 | 1,735 | 250 |
| 2007-12-13 | 53,100 | 53,600 | 50,800 | 50,800 | 1,786 | 254 |
| 2007-12-12 | 51,000 | 55,800 | 50,100 | 54,100 | 1,922 | 270.50 |
| 2007-12-11 | 52,200 | 52,900 | 49,500 | 51,500 | 1,835 | 257.50 |
| 2007-12-10 | 54,700 | 54,800 | 52,100 | 52,400 | 1,194 | 262 |
| 2007-12-07 | 57,000 | 58,000 | 53,600 | 53,700 | 1,637 | 268.50 |
| 2007-12-06 | 58,900 | 60,700 | 55,500 | 56,300 | 2,187 | 281.50 |
| 2007-12-05 | 57,500 | 59,400 | 55,100 | 58,600 | 2,841 | 293 |
| 2007-12-04 | 61,900 | 63,600 | 58,400 | 58,900 | 6,401 | 294.50 |
| 2007-12-03 | 56,500 | 61,200 | 56,500 | 61,200 | 4,952 | 306 |
| 2007-11-30 | 58,200 | 59,400 | 56,200 | 56,300 | 2,095 | 281.50 |
| 2007-11-29 | 60,300 | 61,200 | 57,100 | 57,200 | 4,446 | 286 |
| 2007-11-28 | 53,000 | 56,300 | 52,100 | 56,300 | 3,100 | 281.50 |
| 2007-11-27 | 48,000 | 51,700 | 47,450 | 51,300 | 3,137 | 256.50 |
| 2007-11-26 | 50,500 | 51,000 | 48,000 | 48,100 | 1,529 | 240.50 |
| 2007-11-22 | 49,550 | 51,400 | 46,400 | 49,600 | 2,453 | 248 |
| 2007-11-21 | 52,400 | 55,700 | 48,800 | 49,450 | 3,783 | 247.25 |
| 2007-11-20 | 50,000 | 54,300 | 47,700 | 53,400 | 3,777 | 267 |
| 2007-11-19 | 56,900 | 58,900 | 51,200 | 51,200 | 4,456 | 256 |
| 2007-11-16 | 58,100 | 60,700 | 54,000 | 55,400 | 6,886 | 277 |
| 2007-11-15 | 62,500 | 67,600 | 58,000 | 58,600 | 10,341 | 293 |
| 2007-11-14 | 61,500 | 63,000 | 59,600 | 63,000 | 5,770 | 315 |
| 2007-11-13 | 57,500 | 58,000 | 55,600 | 58,000 | 3,628 | 290 |
| 2007-11-12 | 52,600 | 55,900 | 50,600 | 53,000 | 6,914 | 265 |
| 2007-11-09 | 57,600 | 58,600 | 55,600 | 55,600 | 4,005 | 278 |
| 2007-11-08 | 57,000 | 61,400 | 52,200 | 60,600 | 9,241 | 303 |
| 2007-11-07 | 62,500 | 64,500 | 57,000 | 57,000 | 6,187 | 285 |
| 2007-11-06 | 67,100 | 69,200 | 62,000 | 62,000 | 3,686 | 310 |
| 2007-11-05 | 71,300 | 74,000 | 65,100 | 67,000 | 8,734 | 335 |
| 2007-11-02 | 62,800 | 69,800 | 62,100 | 69,800 | 14,587 | 349 |
| 2007-11-01 | 70,000 | 73,400 | 64,800 | 64,800 | 8,507 | 324 |
| 2007-10-31 | 80,000 | 82,300 | 69,600 | 69,800 | 15,632 | 349 |
| 2007-10-30 | 70,800 | 80,900 | 70,200 | 77,000 | 31,791 | 385 |
| 2007-10-29 | 67,500 | 71,000 | 65,100 | 71,000 | 20,145 | 355 |
| 2007-10-26 | 61,500 | 66,000 | 56,300 | 66,000 | 25,512 | 330 |
| 2007-10-25 | 67,500 | 70,300 | 61,000 | 61,000 | 20,392 | 305 |
| 2007-10-24 | 63,000 | 66,000 | 61,700 | 66,000 | 16,866 | 330 |
| 2007-10-23 | 65,800 | 66,500 | 59,900 | 61,000 | 20,008 | 305 |
| 2007-10-22 | 55,500 | 61,500 | 54,700 | 61,500 | 18,040 | 307.50 |
| 2007-10-19 | 52,500 | 56,500 | 50,900 | 56,500 | 21,496 | 282.50 |
| 2007-10-18 | 49,450 | 51,500 | 48,800 | 51,500 | 14,918 | 257.50 |
| 2007-10-17 | 47,000 | 51,800 | 46,250 | 47,450 | 18,011 | 237.25 |
| 2007-10-16 | 49,600 | 50,400 | 48,200 | 48,200 | 15,162 | 241 |
| 2007-10-15 | 51,800 | 53,100 | 48,300 | 50,600 | 31,116 | 253 |
| 2007-10-12 | 44,700 | 49,100 | 43,700 | 49,100 | 22,393 | 245.50 |
| 2007-10-11 | 41,900 | 45,100 | 41,100 | 45,100 | 13,321 | 225.50 |
| 2007-10-10 | 45,100 | 45,450 | 40,500 | 41,100 | 16,715 | 205.50 |
| 2007-10-09 | 43,900 | 43,900 | 42,600 | 43,900 | 10,107 | 219.50 |
| 2007-10-05 | 37,000 | 41,300 | 36,000 | 39,900 | 14,855 | 199.50 |
| 2007-10-04 | 39,050 | 41,300 | 36,750 | 37,300 | 15,236 | 186.50 |
| 2007-10-03 | 38,000 | 41,250 | 37,350 | 39,850 | 19,313 | 199.25 |
| 2007-10-02 | 34,200 | 37,250 | 34,050 | 37,250 | 7,889 | 186.25 |
| 2007-10-01 | 30,500 | 33,700 | 29,500 | 33,250 | 13,776 | 166.25 |
| 2007-09-28 | 28,800 | 30,700 | 26,010 | 30,700 | 10,953 | 153.50 |
| 2007-09-27 | 27,700 | 27,700 | 27,700 | 27,700 | 491 | 138.50 |
| 2007-09-26 | 21,800 | 24,700 | 21,800 | 24,700 | 3,299 | 123.50 |
| 2007-09-25 | 23,810 | 24,000 | 21,700 | 21,700 | 3,762 | 108.50 |
| 2007-09-21 | 25,500 | 25,700 | 24,110 | 24,110 | 2,146 | 120.55 |
| 2007-09-20 | 26,080 | 27,500 | 25,320 | 26,200 | 2,882 | 131 |
| 2007-09-19 | 28,050 | 28,050 | 26,600 | 26,980 | 2,059 | 134.90 |
| 2007-09-18 | 28,490 | 28,490 | 26,400 | 26,980 | 2,197 | 134.90 |
| 2007-09-14 | 27,810 | 28,550 | 26,600 | 28,490 | 4,075 | 142.45 |
| 2007-09-13 | 28,600 | 29,400 | 26,600 | 26,610 | 2,303 | 133.05 |
| 2007-09-12 | 31,000 | 31,400 | 28,320 | 29,500 | 2,108 | 147.50 |
| 2007-09-11 | 31,200 | 32,450 | 29,600 | 31,800 | 2,218 | 159 |
| 2007-09-10 | 33,500 | 33,500 | 31,100 | 31,200 | 2,403 | 156 |
| 2007-09-07 | 35,400 | 37,000 | 34,800 | 35,100 | 1,227 | 175.50 |
| 2007-09-06 | 35,300 | 36,500 | 33,300 | 36,150 | 1,634 | 180.75 |
| 2007-09-05 | 37,150 | 37,300 | 35,700 | 36,500 | 1,382 | 182.50 |
| 2007-09-04 | 35,600 | 37,700 | 35,600 | 36,200 | 2,362 | 181 |
| 2007-09-03 | 35,000 | 36,700 | 35,000 | 35,650 | 1,208 | 178.25 |
| 2007-08-31 | 36,900 | 37,850 | 35,500 | 35,750 | 1,878 | 178.75 |
| 2007-08-30 | 37,700 | 38,300 | 36,500 | 36,700 | 983 | 183.50 |
| 2007-08-29 | 37,500 | 38,300 | 36,500 | 36,700 | 1,570 | 183.50 |
| 2007-08-28 | 38,500 | 38,950 | 37,800 | 38,950 | 1,167 | 194.75 |
| 2007-08-27 | 39,750 | 41,250 | 37,800 | 38,100 | 3,104 | 190.50 |
| 2007-08-24 | 41,000 | 41,850 | 38,600 | 39,000 | 2,420 | 195 |
| 2007-08-23 | 38,000 | 42,200 | 37,850 | 42,200 | 3,089 | 211 |
| 2007-08-22 | 38,250 | 40,700 | 38,100 | 38,200 | 2,240 | 191 |
| 2007-08-21 | 37,550 | 39,400 | 35,500 | 38,650 | 2,275 | 193.25 |
| 2007-08-20 | 41,300 | 42,400 | 36,600 | 37,550 | 2,353 | 187.75 |
| 2007-08-17 | 42,400 | 42,400 | 39,850 | 39,850 | 1,738 | 199.25 |
| 2007-08-16 | 41,500 | 42,900 | 39,700 | 42,700 | 2,900 | 213.50 |
| 2007-08-15 | 45,150 | 45,700 | 43,000 | 43,300 | 2,247 | 216.50 |
| 2007-08-14 | 48,100 | 48,750 | 46,250 | 46,350 | 1,564 | 231.75 |
| 2007-08-13 | 48,800 | 50,800 | 47,650 | 48,450 | 2,665 | 242.25 |
| 2007-08-10 | 47,650 | 48,900 | 47,050 | 47,600 | 2,265 | 238 |
| 2007-08-09 | 46,850 | 49,200 | 46,600 | 48,450 | 2,651 | 242.25 |
| 2007-08-08 | 46,200 | 48,000 | 45,550 | 46,450 | 2,161 | 232.25 |
| 2007-08-07 | 48,900 | 49,800 | 46,550 | 47,000 | 1,862 | 235 |
| 2007-08-06 | 46,550 | 49,200 | 46,450 | 48,500 | 3,757 | 242.50 |
| 2007-08-03 | 49,300 | 49,700 | 47,400 | 48,550 | 3,957 | 242.75 |
| 2007-08-02 | 47,500 | 50,700 | 45,500 | 50,200 | 6,199 | 251 |
| 2007-08-01 | 49,100 | 50,000 | 46,200 | 46,700 | 4,212 | 233.50 |
| 2007-07-31 | 50,800 | 52,500 | 49,700 | 49,900 | 5,346 | 249.50 |
| 2007-07-30 | 50,400 | 51,700 | 49,400 | 49,900 | 8,832 | 249.50 |
| 2007-07-27 | 54,400 | 54,400 | 54,400 | 54,400 | 2,922 | 272 |
| 2007-07-26 | 61,700 | 63,300 | 58,800 | 59,400 | 5,097 | 297 |
| 2007-07-25 | 60,300 | 63,700 | 59,000 | 62,200 | 6,864 | 311 |
| 2007-07-24 | 57,800 | 62,700 | 56,100 | 61,300 | 9,528 | 306.50 |
| 2007-07-23 | 55,200 | 58,300 | 54,100 | 57,700 | 3,922 | 288.50 |
| 2007-07-20 | 54,800 | 57,000 | 53,100 | 56,600 | 4,933 | 283 |
| 2007-07-19 | 59,200 | 59,500 | 55,800 | 55,800 | 4,020 | 279 |
| 2007-07-18 | 59,400 | 61,400 | 58,700 | 58,700 | 5,563 | 293.50 |
| 2007-07-17 | 61,800 | 61,800 | 59,100 | 59,900 | 4,132 | 299.50 |
| 2007-07-13 | 66,100 | 66,300 | 62,000 | 62,200 | 4,374 | 311 |
| 2007-07-12 | 66,900 | 67,600 | 63,600 | 64,800 | 2,259 | 324 |
| 2007-07-11 | 68,400 | 68,400 | 66,700 | 66,700 | 1,934 | 333.50 |
| 2007-07-10 | 69,400 | 70,000 | 68,200 | 68,900 | 2,818 | 344.50 |
| 2007-07-09 | 67,900 | 70,400 | 67,600 | 70,400 | 4,433 | 352 |
| 2007-07-06 | 70,100 | 71,000 | 67,800 | 68,100 | 5,959 | 340.50 |
| 2007-07-05 | 70,800 | 71,500 | 69,700 | 70,200 | 2,369 | 351 |
| 2007-07-04 | 70,600 | 72,300 | 69,400 | 71,200 | 4,172 | 356 |
| 2007-07-03 | 73,500 | 74,100 | 69,600 | 70,800 | 5,636 | 354 |
| 2007-07-02 | 75,400 | 75,400 | 73,400 | 73,400 | 2,678 | 367 |
| 2007-06-29 | 76,300 | 77,000 | 74,200 | 74,400 | 3,440 | 372 |
| 2007-06-28 | 74,000 | 77,200 | 73,400 | 76,400 | 7,462 | 382 |
| 2007-06-27 | 76,200 | 76,800 | 72,500 | 72,500 | 5,110 | 362.50 |
| 2007-06-26 | 81,200 | 81,900 | 75,500 | 76,200 | 6,584 | 381 |
| 2007-06-25 | 80,900 | 83,400 | 79,500 | 81,100 | 8,902 | 405.50 |
| 2007-06-22 | 80,500 | 81,900 | 79,400 | 80,500 | 4,535 | 402.50 |
| 2007-06-21 | 81,000 | 82,900 | 80,700 | 81,000 | 3,997 | 405 |
| 2007-06-20 | 82,500 | 83,600 | 80,900 | 81,900 | 6,294 | 409.50 |
| 2007-06-19 | 83,300 | 84,900 | 81,200 | 81,500 | 8,780 | 407.50 |
| 2007-06-18 | 79,000 | 84,200 | 78,500 | 81,900 | 14,118 | 409.50 |
| 2007-06-15 | 77,500 | 81,100 | 76,700 | 78,400 | 17,037 | 392 |
| 2007-06-14 | 73,300 | 77,300 | 72,700 | 76,500 | 8,352 | 382.50 |
| 2007-06-13 | 71,200 | 73,500 | 71,100 | 72,600 | 3,184 | 363 |
| 2007-06-12 | 74,500 | 75,000 | 71,300 | 72,100 | 5,543 | 360.50 |
| 2007-06-11 | 75,000 | 79,300 | 73,500 | 74,000 | 12,169 | 370 |
| 2007-06-08 | 71,700 | 74,500 | 71,500 | 73,500 | 4,284 | 367.50 |
| 2007-06-07 | 72,000 | 74,000 | 71,000 | 72,700 | 4,766 | 363.50 |
| 2007-06-06 | 73,400 | 74,800 | 71,900 | 72,800 | 6,335 | 364 |
| 2007-06-05 | 69,500 | 74,300 | 69,200 | 73,900 | 11,092 | 369.50 |
| 2007-06-04 | 74,200 | 75,500 | 69,400 | 70,100 | 8,561 | 350.50 |
| 2007-06-01 | 76,000 | 77,400 | 74,500 | 75,200 | 6,924 | 376 |
| 2007-05-31 | 79,300 | 79,700 | 75,500 | 76,500 | 11,651 | 382.50 |
| 2007-05-30 | 79,700 | 80,000 | 76,000 | 77,300 | 15,233 | 386.50 |
| 2007-05-29 | 72,300 | 79,800 | 72,200 | 79,800 | 20,360 | 399 |
| 2007-05-28 | 69,500 | 74,000 | 68,700 | 71,900 | 12,194 | 359.50 |
| 2007-05-25 | 62,500 | 69,000 | 61,900 | 69,000 | 10,067 | 345 |
| 2007-05-24 | 68,000 | 68,300 | 64,000 | 64,000 | 6,521 | 320 |
| 2007-05-23 | 68,100 | 69,800 | 66,200 | 68,500 | 9,863 | 342.50 |
| 2007-05-22 | 60,900 | 66,100 | 60,900 | 66,100 | 9,564 | 330.50 |
| 2007-05-21 | 59,500 | 62,700 | 59,400 | 61,100 | 7,217 | 305.50 |
| 2007-05-18 | 61,600 | 61,600 | 58,100 | 61,000 | 8,698 | 305 |
| 2007-05-17 | 60,600 | 63,300 | 60,000 | 62,000 | 10,291 | 310 |
| 2007-05-16 | 61,000 | 66,800 | 59,200 | 59,600 | 11,674 | 298 |
| 2007-05-15 | 61,000 | 62,800 | 58,800 | 62,000 | 8,569 | 310 |
| 2007-05-14 | 66,500 | 66,500 | 62,000 | 62,000 | 6,660 | 310 |
| 2007-05-11 | 69,200 | 69,200 | 66,300 | 67,000 | 7,137 | 335 |
| 2007-05-10 | 71,900 | 72,200 | 69,300 | 69,300 | 5,120 | 346.50 |
| 2007-05-09 | 72,300 | 73,400 | 70,700 | 72,400 | 6,725 | 362 |
| 2007-05-08 | 70,500 | 72,900 | 69,200 | 72,100 | 12,691 | 360.50 |
| 2007-05-07 | 78,400 | 79,800 | 76,500 | 76,500 | 10,023 | 382.50 |
| 2007-05-02 | 79,000 | 79,200 | 77,200 | 77,500 | 6,953 | 387.50 |
| 2007-05-01 | 80,100 | 80,200 | 77,100 | 79,900 | 10,504 | 399.50 |
| 2007-04-27 | 77,700 | 79,900 | 75,800 | 79,100 | 13,440 | 395.50 |
| 2007-04-26 | 83,000 | 83,900 | 76,700 | 77,300 | 19,540 | 386.50 |
| 2007-04-25 | 77,700 | 83,500 | 77,100 | 81,900 | 29,909 | 409.50 |
| 2007-04-24 | 71,300 | 76,800 | 70,100 | 76,800 | 15,088 | 384 |
| 2007-04-23 | 72,500 | 74,400 | 68,700 | 70,300 | 13,559 | 351.50 |
| 2007-04-20 | 80,500 | 80,500 | 73,000 | 73,100 | 12,021 | 365.50 |
| 2007-04-19 | 77,700 | 80,300 | 75,800 | 79,400 | 12,571 | 397 |
| 2007-04-18 | 79,200 | 81,900 | 75,200 | 76,700 | 11,708 | 383.50 |
| 2007-04-17 | 81,300 | 86,600 | 79,000 | 80,200 | 14,828 | 401 |
| 2007-04-16 | 89,900 | 89,900 | 80,600 | 81,300 | 9,242 | 406.50 |
| 2007-04-13 | 92,600 | 93,400 | 88,500 | 89,700 | 6,902 | 448.50 |
| 2007-04-12 | 92,500 | 95,300 | 91,600 | 92,400 | 10,002 | 462 |
| 2007-04-11 | 94,400 | 96,300 | 89,600 | 91,500 | 11,065 | 457.50 |
| 2007-04-10 | 96,700 | 100,000 | 94,000 | 94,000 | 11,837 | 470 |
| 2007-04-09 | 98,600 | 103,000 | 97,100 | 97,700 | 13,049 | 488.50 |
| 2007-04-06 | 106,000 | 107,000 | 98,000 | 99,400 | 17,068 | 497 |
| 2007-04-05 | 96,000 | 108,000 | 95,600 | 107,000 | 29,467 | 535 |
| 2007-04-04 | 98,500 | 101,000 | 96,700 | 98,000 | 22,628 | 490 |
| 2007-04-03 | 97,300 | 97,800 | 93,500 | 97,500 | 16,225 | 487.50 |
| 2007-04-02 | 98,800 | 101,000 | 95,200 | 95,300 | 26,427 | 476.50 |
| 2007-03-30 | 90,000 | 99,400 | 89,800 | 95,900 | 26,982 | 479.50 |
| 2007-03-29 | 86,900 | 92,100 | 85,500 | 90,100 | 19,120 | 450.50 |
| 2007-03-28 | 81,300 | 89,900 | 81,300 | 88,700 | 19,977 | 443.50 |
| 2007-03-27 | 80,000 | 85,500 | 78,600 | 80,300 | 14,873 | 401.50 |
| 2007-03-26 | 72,600 | 83,800 | 72,500 | 81,000 | 14,664 | 405 |
| 2007-03-23 | 75,500 | 75,600 | 72,700 | 73,800 | 6,611 | 369 |
| 2007-03-22 | 79,500 | 79,500 | 74,600 | 76,500 | 11,475 | 382.50 |
| 2007-03-20 | 71,000 | 74,500 | 70,400 | 74,500 | 6,647 | 372.50 |
| 2007-03-19 | 70,400 | 74,000 | 68,500 | 69,500 | 8,383 | 347.50 |
| 2007-03-16 | 74,500 | 77,300 | 70,800 | 72,500 | 10,099 | 362.50 |
| 2007-03-15 | 80,700 | 83,500 | 77,500 | 77,500 | 6,302 | 387.50 |
| 2007-03-14 | 79,700 | 80,900 | 77,500 | 78,700 | 8,248 | 393.50 |
| 2007-03-13 | 89,000 | 89,000 | 83,000 | 83,700 | 7,905 | 418.50 |
| 2007-03-12 | 93,400 | 93,600 | 89,500 | 89,900 | 5,119 | 449.50 |
| 2007-03-09 | 96,100 | 97,100 | 92,300 | 93,600 | 3,789 | 468 |
| 2007-03-08 | 92,200 | 96,500 | 89,100 | 96,000 | 5,302 | 480 |
| 2007-03-07 | 99,500 | 99,900 | 91,000 | 92,200 | 7,650 | 461 |
| 2007-03-06 | 94,300 | 98,000 | 89,200 | 97,100 | 10,109 | 485.50 |
| 2007-03-05 | 103,000 | 103,000 | 86,400 | 89,300 | 12,509 | 446.50 |
| 2007-03-02 | 106,000 | 108,000 | 102,000 | 106,000 | 7,305 | 530 |
| 2007-03-01 | 115,000 | 115,000 | 105,000 | 106,000 | 9,763 | 530 |
| 2007-02-28 | 104,000 | 114,000 | 104,000 | 113,000 | 8,633 | 565 |
| 2007-02-27 | 125,000 | 126,000 | 118,000 | 118,000 | 11,490 | 590 |
| 2007-02-26 | 119,000 | 134,000 | 119,000 | 127,000 | 25,700 | 635 |
| 2007-02-23 | 116,000 | 118,000 | 114,000 | 115,000 | 6,403 | 575 |
| 2007-02-22 | 111,000 | 115,000 | 108,000 | 114,000 | 6,591 | 570 |
| 2007-02-21 | 116,000 | 117,000 | 110,000 | 113,000 | 9,024 | 565 |
| 2007-02-20 | 108,000 | 119,000 | 107,000 | 117,000 | 21,868 | 585 |
| 2007-02-19 | 106,000 | 112,000 | 103,000 | 105,000 | 9,633 | 525 |
| 2007-02-16 | 117,000 | 119,000 | 106,000 | 108,000 | 13,248 | 540 |
| 2007-02-15 | 121,000 | 124,000 | 115,000 | 115,000 | 20,374 | 575 |
| 2007-02-14 | 135,000 | 135,000 | 135,000 | 135,000 | 157 | 675 |
| 2007-02-13 | 160,000 | 166,000 | 157,000 | 165,000 | 3,795 | 825 |
| 2007-02-09 | 160,000 | 163,000 | 155,000 | 158,000 | 5,751 | 790 |
| 2007-02-08 | 165,000 | 166,000 | 154,000 | 154,000 | 2,825 | 770 |
| 2007-02-07 | 170,000 | 173,000 | 165,000 | 165,000 | 4,422 | 825 |
| 2007-02-06 | 161,000 | 170,000 | 161,000 | 170,000 | 7,225 | 850 |
| 2007-02-05 | 158,000 | 165,000 | 156,000 | 160,000 | 4,341 | 800 |
| 2007-02-02 | 170,000 | 172,000 | 163,000 | 164,000 | 3,325 | 820 |
| 2007-02-01 | 172,000 | 179,000 | 168,000 | 169,000 | 3,513 | 845 |
| 2007-01-31 | 175,000 | 176,000 | 165,000 | 171,000 | 6,144 | 855 |
| 2007-01-30 | 183,000 | 184,000 | 175,000 | 178,000 | 7,866 | 890 |
| 2007-01-29 | 185,000 | 192,000 | 182,000 | 189,000 | 4,161 | 945 |
| 2007-01-26 | 179,000 | 187,000 | 178,000 | 185,000 | 3,189 | 925 |
| 2007-01-25 | 189,000 | 191,000 | 181,000 | 182,000 | 3,448 | 910 |
| 2007-01-24 | 196,000 | 197,000 | 186,000 | 189,000 | 4,044 | 945 |
| 2007-01-23 | 195,000 | 202,000 | 192,000 | 194,000 | 7,633 | 970 |
| 2007-01-22 | 196,000 | 214,000 | 196,000 | 198,000 | 18,904 | 990 |
| 2007-01-19 | 196,000 | 197,000 | 192,000 | 194,000 | 4,768 | 970 |
| 2007-01-18 | 188,000 | 198,000 | 187,000 | 194,000 | 9,192 | 970 |
| 2007-01-17 | 187,000 | 191,000 | 183,000 | 189,000 | 4,563 | 945 |
| 2007-01-16 | 177,000 | 189,000 | 172,000 | 189,000 | 8,353 | 945 |
| 2007-01-15 | 190,000 | 191,000 | 179,000 | 180,000 | 4,026 | 900 |
| 2007-01-12 | 192,000 | 192,000 | 187,000 | 188,000 | 2,969 | 940 |
| 2007-01-11 | 193,000 | 194,000 | 186,000 | 189,000 | 3,954 | 945 |
| 2007-01-10 | 188,000 | 198,000 | 187,000 | 193,000 | 8,096 | 965 |
| 2007-01-09 | 192,000 | 195,000 | 187,000 | 190,000 | 5,546 | 950 |
| 2007-01-05 | 196,000 | 199,000 | 187,000 | 193,000 | 12,554 | 965 |
| 2007-01-04 | 201,000 | 206,000 | 197,000 | 200,000 | 11,650 | 1,000 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2013-06-26]1株→100株 [2006-12-26]1株→2株
