2492 (株)インフォマート 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 | 281,008 | 287,008 | 280,000 | 287,008 | 10 | 44.85 |
| 2007-12-27 | 275,008 | 282,000 | 275,008 | 281,008 | 12 | 43.91 |
| 2007-12-26 | 265,008 | 283,008 | 260,000 | 283,008 | 48 | 44.22 |
| 2007-12-25 | 300,000 | 300,000 | 277,008 | 277,008 | 12 | 43.28 |
| 2007-12-21 | 283,008 | 283,008 | 283,008 | 283,008 | 1 | 44.22 |
| 2007-12-20 | 290,000 | 290,000 | 275,008 | 275,008 | 15 | 42.97 |
| 2007-12-19 | 295,008 | 295,008 | 290,000 | 291,008 | 14 | 45.47 |
| 2007-12-18 | 285,008 | 294,000 | 285,008 | 294,000 | 7 | 45.94 |
| 2007-12-17 | 295,008 | 307,008 | 290,000 | 290,000 | 18 | 45.31 |
| 2007-12-14 | 307,008 | 307,008 | 288,000 | 295,008 | 17 | 46.10 |
| 2007-12-13 | 309,008 | 318,000 | 308,000 | 310,000 | 25 | 48.44 |
| 2007-12-12 | 304,000 | 304,000 | 300,000 | 304,000 | 31 | 47.50 |
| 2007-12-11 | 299,008 | 310,000 | 299,008 | 310,000 | 40 | 48.44 |
| 2007-12-10 | 302,000 | 310,000 | 298,000 | 298,000 | 18 | 46.56 |
| 2007-12-07 | 310,000 | 310,000 | 296,000 | 296,000 | 12 | 46.25 |
| 2007-12-06 | 314,000 | 314,000 | 300,000 | 310,000 | 35 | 48.44 |
| 2007-12-05 | 286,000 | 315,008 | 286,000 | 315,008 | 61 | 49.22 |
| 2007-12-04 | 286,000 | 286,000 | 279,008 | 279,008 | 17 | 43.60 |
| 2007-12-03 | 289,008 | 289,008 | 279,008 | 286,000 | 20 | 44.69 |
| 2007-11-30 | 283,008 | 287,008 | 272,000 | 282,000 | 56 | 44.06 |
| 2007-11-29 | 269,008 | 300,000 | 269,008 | 299,008 | 168 | 46.72 |
| 2007-11-28 | 260,000 | 261,008 | 260,000 | 260,000 | 19 | 40.63 |
| 2007-11-27 | 256,000 | 256,000 | 250,000 | 253,008 | 17 | 39.53 |
| 2007-11-26 | 259,008 | 260,000 | 252,000 | 260,000 | 26 | 40.63 |
| 2007-11-22 | 265,008 | 265,008 | 244,000 | 265,008 | 113 | 41.41 |
| 2007-11-21 | 283,008 | 283,008 | 275,008 | 275,008 | 4 | 42.97 |
| 2007-11-20 | 290,000 | 290,000 | 264,000 | 280,000 | 46 | 43.75 |
| 2007-11-19 | 293,008 | 293,008 | 293,008 | 293,008 | 5 | 45.78 |
| 2007-11-16 | 305,008 | 305,008 | 297,008 | 297,008 | 7 | 46.41 |
| 2007-11-15 | 305,008 | 309,008 | 305,008 | 305,008 | 22 | 47.66 |
| 2007-11-14 | 288,000 | 301,008 | 288,000 | 292,000 | 23 | 45.63 |
| 2007-11-13 | 283,008 | 290,000 | 283,008 | 290,000 | 9 | 45.31 |
| 2007-11-12 | 290,000 | 293,008 | 261,008 | 293,008 | 68 | 45.78 |
| 2007-11-09 | 307,008 | 307,008 | 295,008 | 299,008 | 61 | 46.72 |
| 2007-11-08 | 305,008 | 310,000 | 300,000 | 305,008 | 72 | 47.66 |
| 2007-11-07 | 316,000 | 320,000 | 309,008 | 310,000 | 33 | 48.44 |
| 2007-11-06 | 312,000 | 322,000 | 312,000 | 322,000 | 9 | 50.31 |
| 2007-11-05 | 326,000 | 326,000 | 318,000 | 318,000 | 10 | 49.69 |
| 2007-11-02 | 314,000 | 328,000 | 309,008 | 323,008 | 40 | 50.47 |
| 2007-11-01 | 338,000 | 338,000 | 321,008 | 321,008 | 42 | 50.16 |
| 2007-10-31 | 331,008 | 334,000 | 323,008 | 334,000 | 30 | 52.19 |
| 2007-10-30 | 347,008 | 347,008 | 330,000 | 330,000 | 52 | 51.56 |
| 2007-10-29 | 340,000 | 348,000 | 336,000 | 346,000 | 78 | 54.06 |
| 2007-10-26 | 335,008 | 345,008 | 333,008 | 340,000 | 42 | 53.13 |
| 2007-10-25 | 349,008 | 349,008 | 338,000 | 340,000 | 53 | 53.13 |
| 2007-10-24 | 351,008 | 355,008 | 346,000 | 346,000 | 19 | 54.06 |
| 2007-10-23 | 345,008 | 360,000 | 344,000 | 346,000 | 41 | 54.06 |
| 2007-10-22 | 340,000 | 350,000 | 335,008 | 350,000 | 59 | 54.69 |
| 2007-10-19 | 355,008 | 369,008 | 352,000 | 360,000 | 60 | 56.25 |
| 2007-10-18 | 348,000 | 350,000 | 344,000 | 350,000 | 34 | 54.69 |
| 2007-10-17 | 345,008 | 350,000 | 344,000 | 348,000 | 32 | 54.38 |
| 2007-10-16 | 347,008 | 351,008 | 344,000 | 348,000 | 71 | 54.38 |
| 2007-10-15 | 380,000 | 380,000 | 348,000 | 353,008 | 108 | 55.16 |
| 2007-10-12 | 392,000 | 392,000 | 363,008 | 365,008 | 140 | 57.03 |
| 2007-10-11 | 387,008 | 405,008 | 385,008 | 387,008 | 129 | 60.47 |
| 2007-10-10 | 427,008 | 431,008 | 372,000 | 392,000 | 550 | 61.25 |
| 2007-10-09 | 377,008 | 422,000 | 377,008 | 422,000 | 640 | 65.94 |
| 2007-10-05 | 362,000 | 373,008 | 362,000 | 372,000 | 73 | 58.13 |
| 2007-10-04 | 334,000 | 365,008 | 334,000 | 360,000 | 163 | 56.25 |
| 2007-10-03 | 330,000 | 335,008 | 324,000 | 334,000 | 118 | 52.19 |
| 2007-10-02 | 344,000 | 344,000 | 330,000 | 331,008 | 21 | 51.72 |
| 2007-10-01 | 324,000 | 331,008 | 324,000 | 330,000 | 69 | 51.56 |
| 2007-09-28 | 320,000 | 320,000 | 307,008 | 314,000 | 51 | 49.06 |
| 2007-09-27 | 320,000 | 323,008 | 312,000 | 314,000 | 55 | 49.06 |
| 2007-09-26 | 300,000 | 320,000 | 300,000 | 320,000 | 29 | 50 |
| 2007-09-25 | 306,000 | 306,000 | 298,000 | 300,000 | 66 | 46.88 |
| 2007-09-21 | 309,008 | 310,000 | 309,008 | 310,000 | 55 | 48.44 |
| 2007-09-20 | 321,008 | 323,008 | 309,008 | 309,008 | 19 | 48.28 |
| 2007-09-19 | 330,000 | 330,000 | 320,000 | 320,000 | 25 | 50 |
| 2007-09-18 | 324,000 | 330,000 | 322,000 | 330,000 | 16 | 51.56 |
| 2007-09-14 | 333,008 | 333,008 | 327,008 | 327,008 | 26 | 51.10 |
| 2007-09-13 | 336,000 | 337,008 | 333,008 | 333,008 | 42 | 52.03 |
| 2007-09-12 | 341,008 | 344,000 | 337,008 | 337,008 | 19 | 52.66 |
| 2007-09-11 | 345,008 | 353,008 | 340,000 | 340,000 | 23 | 53.13 |
| 2007-09-10 | 342,000 | 350,000 | 342,000 | 344,000 | 13 | 53.75 |
| 2007-09-07 | 347,008 | 351,008 | 345,008 | 345,008 | 10 | 53.91 |
| 2007-09-06 | 350,000 | 354,000 | 342,000 | 354,000 | 12 | 55.31 |
| 2007-09-05 | 356,000 | 356,000 | 345,008 | 355,008 | 24 | 55.47 |
| 2007-09-04 | 350,000 | 356,000 | 350,000 | 351,008 | 9 | 54.85 |
| 2007-09-03 | 356,000 | 359,008 | 350,000 | 351,008 | 18 | 54.85 |
| 2007-08-31 | 356,000 | 363,008 | 352,000 | 363,008 | 23 | 56.72 |
| 2007-08-30 | 364,000 | 364,000 | 364,000 | 364,000 | 2 | 56.88 |
| 2007-08-29 | 350,000 | 364,000 | 350,000 | 364,000 | 23 | 56.88 |
| 2007-08-28 | 370,000 | 370,000 | 360,000 | 365,008 | 7 | 57.03 |
| 2007-08-27 | 370,000 | 374,000 | 365,008 | 365,008 | 27 | 57.03 |
| 2007-08-24 | 355,008 | 370,000 | 352,000 | 370,000 | 18 | 57.81 |
| 2007-08-23 | 355,008 | 364,000 | 350,000 | 352,000 | 17 | 55 |
| 2007-08-22 | 350,000 | 350,000 | 340,000 | 340,000 | 9 | 53.13 |
| 2007-08-21 | 345,008 | 350,000 | 341,008 | 350,000 | 19 | 54.69 |
| 2007-08-20 | 343,008 | 345,008 | 334,000 | 344,000 | 26 | 53.75 |
| 2007-08-17 | 355,008 | 355,008 | 333,008 | 334,000 | 69 | 52.19 |
| 2007-08-16 | 367,008 | 367,008 | 352,000 | 354,000 | 34 | 55.31 |
| 2007-08-15 | 386,000 | 386,000 | 372,000 | 372,000 | 17 | 58.13 |
| 2007-08-14 | 390,000 | 391,008 | 380,000 | 385,008 | 16 | 60.16 |
| 2007-08-13 | 390,000 | 390,000 | 385,008 | 385,008 | 70 | 60.16 |
| 2007-08-10 | 386,000 | 395,008 | 372,000 | 394,000 | 111 | 61.56 |
| 2007-08-09 | 387,008 | 391,008 | 370,000 | 391,008 | 71 | 61.10 |
| 2007-08-08 | 390,000 | 398,000 | 382,000 | 391,008 | 125 | 61.10 |
| 2007-08-07 | 397,008 | 400,000 | 394,000 | 399,008 | 41 | 62.35 |
| 2007-08-06 | 392,000 | 398,000 | 392,000 | 397,008 | 14 | 62.03 |
| 2007-08-03 | 395,008 | 400,000 | 395,008 | 396,000 | 21 | 61.88 |
| 2007-08-02 | 398,000 | 398,000 | 387,008 | 388,000 | 12 | 60.63 |
| 2007-08-01 | 398,000 | 400,000 | 390,000 | 398,000 | 69 | 62.19 |
| 2007-07-31 | 398,000 | 398,000 | 390,000 | 397,008 | 37 | 62.03 |
| 2007-07-30 | 385,008 | 398,000 | 385,008 | 395,008 | 78 | 61.72 |
| 2007-07-27 | 376,000 | 381,008 | 371,008 | 375,008 | 72 | 58.60 |
| 2007-07-26 | 365,008 | 386,000 | 365,008 | 386,000 | 80 | 60.31 |
| 2007-07-25 | 359,008 | 364,000 | 359,008 | 363,008 | 27 | 56.72 |
| 2007-07-24 | 356,000 | 364,000 | 353,008 | 357,008 | 76 | 55.78 |
| 2007-07-23 | 348,000 | 355,008 | 348,000 | 355,008 | 37 | 55.47 |
| 2007-07-20 | 355,008 | 355,008 | 347,008 | 348,000 | 89 | 54.38 |
| 2007-07-19 | 354,000 | 355,008 | 349,008 | 349,008 | 11 | 54.53 |
| 2007-07-18 | 354,000 | 361,008 | 354,000 | 356,000 | 22 | 55.63 |
| 2007-07-17 | 356,000 | 361,008 | 348,000 | 361,008 | 21 | 56.41 |
| 2007-07-13 | 350,000 | 361,008 | 342,000 | 361,008 | 35 | 56.41 |
| 2007-07-12 | 357,008 | 357,008 | 336,000 | 347,008 | 24 | 54.22 |
| 2007-07-11 | 356,000 | 360,000 | 354,000 | 357,008 | 25 | 55.78 |
| 2007-07-10 | 348,000 | 357,008 | 348,000 | 357,008 | 13 | 55.78 |
| 2007-07-09 | 351,008 | 359,008 | 350,000 | 356,000 | 26 | 55.63 |
| 2007-07-06 | 346,000 | 351,008 | 341,008 | 350,000 | 37 | 54.69 |
| 2007-07-05 | 349,008 | 351,008 | 339,008 | 351,008 | 74 | 54.85 |
| 2007-07-04 | 343,008 | 343,008 | 334,000 | 340,000 | 13 | 53.13 |
| 2007-07-03 | 345,008 | 350,000 | 338,000 | 344,000 | 35 | 53.75 |
| 2007-07-02 | 345,008 | 351,008 | 345,008 | 345,008 | 31 | 53.91 |
| 2007-06-29 | 346,000 | 346,000 | 338,000 | 346,000 | 60 | 54.06 |
| 2007-06-28 | 352,000 | 353,008 | 346,000 | 348,000 | 35 | 54.38 |
| 2007-06-27 | 351,008 | 356,000 | 345,008 | 352,000 | 57 | 55 |
| 2007-06-26 | 368,000 | 368,000 | 353,008 | 356,000 | 27 | 55.63 |
| 2007-06-25 | 361,008 | 367,008 | 352,000 | 365,008 | 38 | 57.03 |
| 2007-06-22 | 364,000 | 366,000 | 359,008 | 362,000 | 26 | 56.56 |
| 2007-06-21 | 366,000 | 368,000 | 363,008 | 363,008 | 26 | 56.72 |
| 2007-06-20 | 376,000 | 376,000 | 368,000 | 376,000 | 37 | 58.75 |
| 2007-06-19 | 377,008 | 377,008 | 365,008 | 370,000 | 33 | 57.81 |
| 2007-06-18 | 373,008 | 378,000 | 368,000 | 376,000 | 148 | 58.75 |
| 2007-06-15 | 368,000 | 368,000 | 352,000 | 368,000 | 55 | 57.50 |
| 2007-06-14 | 350,000 | 360,000 | 344,000 | 360,000 | 26 | 56.25 |
| 2007-06-13 | 350,000 | 352,000 | 350,000 | 350,000 | 12 | 54.69 |
| 2007-06-12 | 355,008 | 360,000 | 355,008 | 360,000 | 32 | 56.25 |
| 2007-06-11 | 366,000 | 371,008 | 355,008 | 355,008 | 30 | 55.47 |
| 2007-06-08 | 372,000 | 375,008 | 362,000 | 375,008 | 24 | 58.60 |
| 2007-06-07 | 371,008 | 376,000 | 365,008 | 376,000 | 27 | 58.75 |
| 2007-06-06 | 373,008 | 377,008 | 370,000 | 376,000 | 34 | 58.75 |
| 2007-06-05 | 369,008 | 372,000 | 362,000 | 370,000 | 9 | 57.81 |
| 2007-06-04 | 366,000 | 378,000 | 364,000 | 370,000 | 56 | 57.81 |
| 2007-06-01 | 365,008 | 378,000 | 365,008 | 375,008 | 31 | 58.60 |
| 2007-05-31 | 355,008 | 368,000 | 354,000 | 365,008 | 72 | 57.03 |
| 2007-05-30 | 348,000 | 370,000 | 347,008 | 358,000 | 31 | 55.94 |
| 2007-05-29 | 351,008 | 354,000 | 345,008 | 353,008 | 29 | 55.16 |
| 2007-05-28 | 360,000 | 380,000 | 350,000 | 354,000 | 76 | 55.31 |
| 2007-05-25 | 363,008 | 363,008 | 350,000 | 360,000 | 25 | 56.25 |
| 2007-05-24 | 337,008 | 370,000 | 337,008 | 365,008 | 142 | 57.03 |
| 2007-05-23 | 318,000 | 340,000 | 318,000 | 337,008 | 64 | 52.66 |
| 2007-05-22 | 313,008 | 320,000 | 310,000 | 316,000 | 42 | 49.38 |
| 2007-05-21 | 320,000 | 320,000 | 310,000 | 311,008 | 139 | 48.60 |
| 2007-05-18 | 322,000 | 322,000 | 300,000 | 317,008 | 200 | 49.53 |
| 2007-05-17 | 325,008 | 327,008 | 320,000 | 325,008 | 64 | 50.78 |
| 2007-05-16 | 325,008 | 326,000 | 316,000 | 325,008 | 27 | 50.78 |
| 2007-05-15 | 336,000 | 341,008 | 326,000 | 328,000 | 48 | 51.25 |
| 2007-05-14 | 359,008 | 359,008 | 340,000 | 341,008 | 26 | 53.28 |
| 2007-05-11 | 353,008 | 385,008 | 350,000 | 360,000 | 238 | 56.25 |
| 2007-05-10 | 355,008 | 355,008 | 340,000 | 348,000 | 67 | 54.38 |
| 2007-05-09 | 378,000 | 378,000 | 355,008 | 365,008 | 30 | 57.03 |
| 2007-05-08 | 381,008 | 386,000 | 370,000 | 380,000 | 67 | 59.38 |
| 2007-05-07 | 364,000 | 388,000 | 364,000 | 386,000 | 134 | 60.31 |
| 2007-05-02 | 351,008 | 357,008 | 349,008 | 357,008 | 102 | 55.78 |
| 2007-05-01 | 351,008 | 359,008 | 350,000 | 356,000 | 167 | 55.63 |
| 2007-04-27 | 328,000 | 345,008 | 328,000 | 345,008 | 157 | 53.91 |
| 2007-04-26 | 319,008 | 325,008 | 310,000 | 316,000 | 66 | 49.38 |
| 2007-04-25 | 321,008 | 323,008 | 316,000 | 320,000 | 39 | 50 |
| 2007-04-24 | 320,000 | 325,008 | 313,008 | 320,000 | 100 | 50 |
| 2007-04-23 | 329,008 | 330,000 | 320,000 | 326,000 | 121 | 50.94 |
| 2007-04-20 | 334,000 | 337,008 | 331,008 | 332,000 | 103 | 51.88 |
| 2007-04-19 | 333,008 | 338,000 | 319,008 | 333,008 | 96 | 52.03 |
| 2007-04-18 | 352,000 | 352,000 | 338,000 | 338,000 | 77 | 52.81 |
| 2007-04-17 | 363,008 | 363,008 | 354,000 | 355,008 | 42 | 55.47 |
| 2007-04-16 | 368,000 | 373,008 | 360,000 | 364,000 | 51 | 56.88 |
| 2007-04-13 | 370,000 | 371,008 | 363,008 | 366,000 | 53 | 57.19 |
| 2007-04-12 | 378,000 | 378,000 | 370,000 | 370,000 | 19 | 57.81 |
| 2007-04-11 | 383,008 | 383,008 | 378,000 | 380,000 | 37 | 59.38 |
| 2007-04-10 | 384,000 | 390,000 | 384,000 | 384,000 | 56 | 60 |
| 2007-04-09 | 386,000 | 391,008 | 384,000 | 384,000 | 64 | 60 |
| 2007-04-06 | 403,008 | 404,000 | 390,000 | 390,000 | 28 | 60.94 |
| 2007-04-05 | 400,000 | 404,000 | 398,000 | 404,000 | 36 | 63.13 |
| 2007-04-04 | 400,000 | 401,008 | 400,000 | 400,000 | 17 | 62.50 |
| 2007-04-03 | 420,000 | 420,000 | 410,000 | 410,000 | 132 | 64.06 |
| 2007-04-02 | 421,008 | 421,008 | 414,000 | 414,000 | 177 | 64.69 |
| 2007-03-30 | 410,000 | 418,000 | 408,000 | 418,000 | 67 | 65.31 |
| 2007-03-29 | 410,000 | 413,008 | 406,000 | 410,000 | 66 | 64.06 |
| 2007-03-28 | 400,000 | 417,008 | 400,000 | 414,000 | 105 | 64.69 |
| 2007-03-27 | 400,000 | 400,000 | 391,008 | 391,008 | 28 | 61.10 |
| 2007-03-26 | 405,008 | 405,008 | 395,008 | 402,000 | 19 | 62.81 |
| 2007-03-23 | 388,000 | 400,000 | 388,000 | 395,008 | 44 | 61.72 |
| 2007-03-22 | 400,000 | 400,000 | 385,008 | 388,000 | 85 | 60.63 |
| 2007-03-20 | 413,008 | 413,008 | 405,008 | 405,008 | 49 | 63.28 |
| 2007-03-19 | 424,000 | 424,000 | 408,000 | 408,000 | 89 | 63.75 |
| 2007-03-16 | 425,008 | 426,000 | 416,000 | 424,000 | 306 | 66.25 |
| 2007-03-15 | 422,000 | 422,000 | 420,000 | 420,000 | 112 | 65.63 |
| 2007-03-14 | 423,008 | 425,008 | 420,000 | 425,008 | 733 | 66.41 |
| 2007-03-13 | 430,000 | 430,000 | 427,008 | 428,000 | 26 | 66.88 |
| 2007-03-12 | 435,008 | 435,008 | 429,008 | 432,000 | 47 | 67.50 |
| 2007-03-09 | 435,008 | 435,008 | 430,000 | 430,000 | 100 | 67.19 |
| 2007-03-08 | 431,008 | 440,000 | 430,000 | 430,000 | 105 | 67.19 |
| 2007-03-07 | 431,008 | 438,000 | 428,000 | 432,000 | 107 | 67.50 |
| 2007-03-06 | 430,000 | 430,000 | 405,008 | 428,000 | 253 | 66.88 |
| 2007-03-05 | 428,000 | 436,000 | 410,000 | 430,000 | 292 | 67.19 |
| 2007-03-02 | 426,000 | 428,000 | 415,008 | 427,008 | 176 | 66.72 |
| 2007-03-01 | 431,008 | 431,008 | 429,008 | 431,008 | 163 | 67.35 |
| 2007-02-28 | 400,000 | 436,000 | 400,000 | 436,000 | 191 | 68.13 |
| 2007-02-27 | 430,000 | 431,008 | 423,008 | 430,000 | 100 | 67.19 |
| 2007-02-26 | 431,008 | 431,008 | 430,000 | 430,000 | 37 | 67.19 |
| 2007-02-23 | 430,000 | 435,008 | 430,000 | 430,000 | 102 | 67.19 |
| 2007-02-22 | 434,000 | 439,008 | 425,008 | 439,008 | 432 | 68.60 |
| 2007-02-21 | 434,000 | 439,008 | 430,000 | 439,008 | 46 | 68.60 |
| 2007-02-20 | 429,008 | 440,000 | 429,008 | 433,008 | 234 | 67.66 |
| 2007-02-19 | 400,000 | 421,008 | 400,000 | 420,000 | 198 | 65.63 |
| 2007-02-16 | 394,000 | 410,000 | 393,008 | 393,008 | 49 | 61.41 |
| 2007-02-15 | 405,008 | 406,000 | 367,008 | 394,000 | 82 | 61.56 |
| 2007-02-14 | 419,008 | 419,008 | 400,000 | 400,000 | 38 | 62.50 |
| 2007-02-13 | 415,008 | 415,008 | 408,000 | 409,008 | 21 | 63.91 |
| 2007-02-09 | 405,008 | 409,008 | 393,008 | 401,008 | 62 | 62.66 |
| 2007-02-08 | 417,008 | 418,000 | 410,000 | 410,000 | 20 | 64.06 |
| 2007-02-07 | 417,008 | 420,000 | 416,000 | 420,000 | 21 | 65.63 |
| 2007-02-06 | 427,008 | 427,008 | 414,000 | 422,000 | 74 | 65.94 |
| 2007-02-05 | 432,000 | 433,008 | 425,008 | 425,008 | 52 | 66.41 |
| 2007-02-02 | 436,000 | 448,000 | 432,000 | 437,008 | 93 | 68.28 |
| 2007-02-01 | 417,008 | 432,000 | 417,008 | 431,008 | 78 | 67.35 |
| 2007-01-31 | 412,000 | 417,008 | 409,008 | 417,008 | 25 | 65.16 |
| 2007-01-30 | 412,000 | 421,008 | 407,008 | 410,000 | 42 | 64.06 |
| 2007-01-29 | 415,008 | 415,008 | 408,000 | 412,000 | 22 | 64.38 |
| 2007-01-26 | 409,008 | 417,008 | 406,000 | 417,008 | 18 | 65.16 |
| 2007-01-25 | 409,008 | 421,008 | 405,008 | 405,008 | 74 | 63.28 |
| 2007-01-24 | 420,000 | 420,000 | 400,000 | 409,008 | 70 | 63.91 |
| 2007-01-23 | 418,000 | 418,000 | 408,000 | 416,000 | 48 | 65 |
| 2007-01-22 | 423,008 | 429,008 | 416,000 | 420,000 | 99 | 65.63 |
| 2007-01-19 | 410,000 | 423,008 | 400,000 | 423,008 | 277 | 66.10 |
| 2007-01-18 | 389,008 | 407,008 | 380,000 | 396,000 | 254 | 61.88 |
| 2007-01-17 | 376,000 | 393,008 | 375,008 | 383,008 | 83 | 59.85 |
| 2007-01-16 | 370,000 | 375,008 | 362,000 | 375,008 | 25 | 58.60 |
| 2007-01-15 | 360,000 | 380,000 | 360,000 | 370,000 | 35 | 57.81 |
| 2007-01-12 | 361,008 | 362,000 | 356,000 | 361,008 | 87 | 56.41 |
| 2007-01-11 | 370,000 | 373,008 | 364,000 | 366,000 | 74 | 57.19 |
| 2007-01-10 | 384,000 | 384,000 | 370,000 | 371,008 | 30 | 57.97 |
| 2007-01-09 | 376,000 | 383,008 | 373,008 | 383,008 | 43 | 59.85 |
| 2007-01-05 | 382,000 | 396,000 | 379,008 | 379,008 | 69 | 59.22 |
| 2007-01-04 | 379,008 | 382,000 | 375,008 | 382,000 | 8 | 59.69 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株
