2497 ユナイテッド(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 | 222,000 | 228,000 | 205,000 | 206,000 | 37,029 | 1,030 |
| 2007-12-27 | 223,000 | 233,000 | 213,000 | 226,000 | 66,689 | 1,130 |
| 2007-12-26 | 198,000 | 228,000 | 196,000 | 227,000 | 62,901 | 1,135 |
| 2007-12-25 | 208,000 | 211,000 | 191,000 | 198,000 | 37,266 | 990 |
| 2007-12-21 | 183,000 | 210,000 | 175,000 | 206,000 | 55,315 | 1,030 |
| 2007-12-20 | 191,000 | 194,000 | 174,000 | 180,000 | 32,866 | 900 |
| 2007-12-19 | 199,000 | 206,000 | 183,000 | 186,000 | 34,817 | 930 |
| 2007-12-18 | 199,000 | 212,000 | 196,000 | 203,000 | 49,591 | 1,015 |
| 2007-12-17 | 197,000 | 206,000 | 190,000 | 196,000 | 40,820 | 980 |
| 2007-12-14 | 222,000 | 226,000 | 199,000 | 201,000 | 42,207 | 1,005 |
| 2007-12-13 | 237,000 | 238,000 | 220,000 | 222,000 | 32,339 | 1,110 |
| 2007-12-12 | 231,000 | 241,000 | 220,000 | 241,000 | 41,536 | 1,205 |
| 2007-12-11 | 237,000 | 239,000 | 218,000 | 227,000 | 40,977 | 1,135 |
| 2007-12-10 | 242,000 | 247,000 | 228,000 | 234,000 | 32,669 | 1,170 |
| 2007-12-07 | 265,000 | 269,000 | 238,000 | 238,000 | 31,949 | 1,190 |
| 2007-12-06 | 273,000 | 278,000 | 262,000 | 269,000 | 32,327 | 1,345 |
| 2007-12-05 | 268,000 | 275,000 | 257,000 | 274,000 | 39,130 | 1,370 |
| 2007-12-04 | 276,000 | 281,000 | 261,000 | 264,000 | 46,839 | 1,320 |
| 2007-12-03 | 250,000 | 280,000 | 246,000 | 278,000 | 57,820 | 1,390 |
| 2007-11-30 | 251,000 | 259,000 | 244,000 | 249,000 | 31,518 | 1,245 |
| 2007-11-29 | 256,000 | 265,000 | 242,000 | 252,000 | 46,576 | 1,260 |
| 2007-11-28 | 241,000 | 261,000 | 234,000 | 253,000 | 49,514 | 1,265 |
| 2007-11-27 | 215,000 | 246,000 | 214,000 | 240,000 | 34,551 | 1,200 |
| 2007-11-26 | 224,000 | 226,000 | 213,000 | 217,000 | 17,115 | 1,085 |
| 2007-11-22 | 220,000 | 234,000 | 213,000 | 223,000 | 36,535 | 1,115 |
| 2007-11-21 | 237,000 | 245,000 | 212,000 | 216,000 | 38,070 | 1,080 |
| 2007-11-20 | 210,000 | 245,000 | 203,000 | 245,000 | 32,540 | 1,225 |
| 2007-11-19 | 228,000 | 232,000 | 205,000 | 207,000 | 28,364 | 1,035 |
| 2007-11-16 | 204,000 | 225,000 | 198,000 | 224,000 | 25,212 | 1,120 |
| 2007-11-15 | 195,000 | 216,000 | 195,000 | 200,000 | 23,861 | 1,000 |
| 2007-11-14 | 198,000 | 203,000 | 191,000 | 192,000 | 7,912 | 960 |
| 2007-11-13 | 193,000 | 207,000 | 187,000 | 190,000 | 11,049 | 950 |
| 2007-11-12 | 183,000 | 198,000 | 178,000 | 189,000 | 9,050 | 945 |
| 2007-11-09 | 197,000 | 203,000 | 184,000 | 189,000 | 7,434 | 945 |
| 2007-11-08 | 195,000 | 213,000 | 186,000 | 212,000 | 10,903 | 1,060 |
| 2007-11-07 | 213,000 | 217,000 | 186,000 | 190,000 | 7,011 | 950 |
| 2007-11-06 | 224,000 | 232,000 | 200,000 | 202,000 | 7,666 | 1,010 |
| 2007-11-05 | 238,000 | 243,000 | 222,000 | 226,000 | 12,061 | 1,130 |
| 2007-11-02 | 202,000 | 243,000 | 201,000 | 230,000 | 19,065 | 1,150 |
| 2007-11-01 | 224,000 | 230,000 | 201,000 | 210,000 | 9,455 | 1,050 |
| 2007-10-31 | 235,000 | 236,000 | 213,000 | 213,000 | 8,716 | 1,065 |
| 2007-10-30 | 236,000 | 263,000 | 219,000 | 223,000 | 20,779 | 1,115 |
| 2007-10-29 | 214,000 | 246,000 | 207,000 | 240,000 | 22,958 | 1,200 |
| 2007-10-26 | 176,000 | 206,000 | 167,000 | 206,000 | 18,335 | 1,030 |
| 2007-10-25 | 189,000 | 192,000 | 175,000 | 176,000 | 15,353 | 880 |
| 2007-10-24 | 177,000 | 187,000 | 171,000 | 174,000 | 16,540 | 870 |
| 2007-10-23 | 202,000 | 205,000 | 169,000 | 175,000 | 42,026 | 875 |
| 2007-10-22 | 154,000 | 190,000 | 153,000 | 190,000 | 118,700 | 950 |
| 2007-10-19 | 141,000 | 161,000 | 136,000 | 160,000 | 68,691 | 800 |
| 2007-10-18 | 127,000 | 141,000 | 126,000 | 141,000 | 37,139 | 705 |
| 2007-10-17 | 119,000 | 130,000 | 118,000 | 121,000 | 16,343 | 605 |
| 2007-10-16 | 129,000 | 131,000 | 123,000 | 123,000 | 10,063 | 615 |
| 2007-10-15 | 137,000 | 140,000 | 129,000 | 132,000 | 15,656 | 660 |
| 2007-10-12 | 135,000 | 143,000 | 131,000 | 134,000 | 31,755 | 670 |
| 2007-10-11 | 119,000 | 133,000 | 118,000 | 133,000 | 18,603 | 665 |
| 2007-10-10 | 131,000 | 131,000 | 117,000 | 121,000 | 16,492 | 605 |
| 2007-10-09 | 131,000 | 135,000 | 126,000 | 128,000 | 24,707 | 640 |
| 2007-10-05 | 114,000 | 132,000 | 112,000 | 129,000 | 37,532 | 645 |
| 2007-10-04 | 114,000 | 118,000 | 110,000 | 114,000 | 11,617 | 570 |
| 2007-10-03 | 113,000 | 122,000 | 110,000 | 116,000 | 22,837 | 580 |
| 2007-10-02 | 104,000 | 116,000 | 102,000 | 114,000 | 17,967 | 570 |
| 2007-10-01 | 100,000 | 103,000 | 98,700 | 100,000 | 7,299 | 500 |
| 2007-09-28 | 100,000 | 106,000 | 96,200 | 102,000 | 16,289 | 510 |
| 2007-09-27 | 95,400 | 102,000 | 93,500 | 102,000 | 14,438 | 510 |
| 2007-09-26 | 81,200 | 91,400 | 81,200 | 91,400 | 8,760 | 457 |
| 2007-09-25 | 81,000 | 83,400 | 79,000 | 81,400 | 3,227 | 407 |
| 2007-09-21 | 81,000 | 82,200 | 80,100 | 80,400 | 3,183 | 402 |
| 2007-09-20 | 82,500 | 83,500 | 80,600 | 80,800 | 3,900 | 404 |
| 2007-09-19 | 84,200 | 84,900 | 82,200 | 82,800 | 6,228 | 414 |
| 2007-09-18 | 84,300 | 84,300 | 79,700 | 80,200 | 8,540 | 401 |
| 2007-09-14 | 78,200 | 84,200 | 77,800 | 84,000 | 9,948 | 420 |
| 2007-09-13 | 81,400 | 82,200 | 77,300 | 77,700 | 5,550 | 388.50 |
| 2007-09-12 | 84,500 | 86,300 | 78,800 | 80,400 | 6,945 | 402 |
| 2007-09-11 | 85,000 | 86,500 | 81,400 | 84,400 | 6,482 | 422 |
| 2007-09-10 | 88,300 | 89,500 | 86,000 | 86,000 | 6,015 | 430 |
| 2007-09-07 | 92,500 | 96,600 | 90,500 | 92,300 | 8,446 | 461.50 |
| 2007-09-06 | 93,000 | 94,700 | 86,600 | 93,000 | 9,409 | 465 |
| 2007-09-05 | 102,000 | 105,000 | 94,000 | 94,000 | 8,832 | 470 |
| 2007-09-04 | 102,000 | 105,000 | 99,400 | 101,000 | 7,531 | 505 |
| 2007-09-03 | 103,000 | 106,000 | 98,300 | 102,000 | 10,916 | 510 |
| 2007-08-31 | 107,000 | 111,000 | 105,000 | 105,000 | 17,661 | 525 |
| 2007-08-30 | 96,100 | 105,000 | 96,100 | 105,000 | 29,293 | 525 |
| 2007-08-29 | 92,500 | 96,000 | 92,100 | 94,100 | 8,727 | 470.50 |
| 2007-08-28 | 92,400 | 96,500 | 90,800 | 96,500 | 9,554 | 482.50 |
| 2007-08-27 | 95,200 | 98,500 | 91,500 | 93,400 | 16,962 | 467 |
| 2007-08-24 | 92,400 | 97,400 | 88,700 | 93,000 | 21,063 | 465 |
| 2007-08-23 | 81,400 | 92,400 | 81,400 | 92,400 | 11,510 | 462 |
| 2007-08-22 | 80,000 | 87,800 | 80,000 | 82,400 | 12,858 | 412 |
| 2007-08-21 | 80,200 | 83,000 | 73,900 | 79,000 | 10,570 | 395 |
| 2007-08-20 | 89,900 | 91,000 | 83,200 | 83,200 | 4,139 | 416 |
| 2007-08-17 | 88,200 | 89,700 | 84,700 | 86,000 | 8,052 | 430 |
| 2007-08-16 | 96,400 | 96,700 | 88,200 | 90,200 | 9,644 | 451 |
| 2007-08-15 | 99,000 | 101,000 | 97,500 | 98,200 | 8,862 | 491 |
| 2007-08-14 | 100,000 | 103,000 | 96,400 | 101,000 | 18,023 | 505 |
| 2007-08-13 | 94,900 | 101,000 | 92,200 | 101,000 | 21,500 | 505 |
| 2007-08-10 | 84,300 | 91,300 | 84,200 | 90,900 | 20,265 | 454.50 |
| 2007-08-09 | 84,700 | 86,000 | 80,000 | 81,300 | 5,003 | 406.50 |
| 2007-08-08 | 82,000 | 85,600 | 80,500 | 83,800 | 6,212 | 419 |
| 2007-08-07 | 90,300 | 90,500 | 82,300 | 83,900 | 5,954 | 419.50 |
| 2007-08-06 | 90,000 | 91,900 | 87,700 | 88,300 | 4,987 | 441.50 |
| 2007-08-03 | 97,800 | 97,900 | 92,000 | 94,000 | 5,801 | 470 |
| 2007-08-02 | 102,000 | 103,000 | 92,600 | 97,500 | 8,483 | 487.50 |
| 2007-08-01 | 104,000 | 105,000 | 101,000 | 101,000 | 4,121 | 505 |
| 2007-07-31 | 105,000 | 107,000 | 103,000 | 104,000 | 5,710 | 520 |
| 2007-07-30 | 101,000 | 106,000 | 101,000 | 105,000 | 6,853 | 525 |
| 2007-07-27 | 104,000 | 106,000 | 101,000 | 103,000 | 9,653 | 515 |
| 2007-07-26 | 114,000 | 116,000 | 107,000 | 108,000 | 12,621 | 540 |
| 2007-07-25 | 111,000 | 119,000 | 110,000 | 114,000 | 10,962 | 570 |
| 2007-07-24 | 109,000 | 117,000 | 106,000 | 114,000 | 19,306 | 570 |
| 2007-07-23 | 113,000 | 114,000 | 107,000 | 111,000 | 10,166 | 555 |
| 2007-07-20 | 115,000 | 118,000 | 113,000 | 116,000 | 11,834 | 580 |
| 2007-07-19 | 123,000 | 124,000 | 112,000 | 114,000 | 12,737 | 570 |
| 2007-07-18 | 121,000 | 129,000 | 120,000 | 123,000 | 11,295 | 615 |
| 2007-07-17 | 125,000 | 126,000 | 118,000 | 123,000 | 11,125 | 615 |
| 2007-07-13 | 136,000 | 137,000 | 124,000 | 126,000 | 13,646 | 630 |
| 2007-07-12 | 144,000 | 145,000 | 133,000 | 135,000 | 5,663 | 675 |
| 2007-07-11 | 148,000 | 148,000 | 144,000 | 144,000 | 2,791 | 720 |
| 2007-07-10 | 145,000 | 151,000 | 145,000 | 148,000 | 5,283 | 740 |
| 2007-07-09 | 146,000 | 147,000 | 145,000 | 147,000 | 2,965 | 735 |
| 2007-07-06 | 147,000 | 150,000 | 146,000 | 148,000 | 3,966 | 740 |
| 2007-07-05 | 151,000 | 151,000 | 148,000 | 149,000 | 3,642 | 745 |
| 2007-07-04 | 151,000 | 154,000 | 147,000 | 152,000 | 7,389 | 760 |
| 2007-07-03 | 157,000 | 157,000 | 151,000 | 153,000 | 6,921 | 765 |
| 2007-07-02 | 155,000 | 158,000 | 153,000 | 155,000 | 6,720 | 775 |
| 2007-06-29 | 155,000 | 156,000 | 152,000 | 154,000 | 4,066 | 770 |
| 2007-06-28 | 155,000 | 161,000 | 154,000 | 156,000 | 17,266 | 780 |
| 2007-06-27 | 154,000 | 155,000 | 151,000 | 154,000 | 7,764 | 770 |
| 2007-06-26 | 163,000 | 163,000 | 152,000 | 153,000 | 12,297 | 765 |
| 2007-06-25 | 168,000 | 171,000 | 162,000 | 162,000 | 13,430 | 810 |
| 2007-06-22 | 167,000 | 173,000 | 164,000 | 167,000 | 18,610 | 835 |
| 2007-06-21 | 169,000 | 171,000 | 166,000 | 166,000 | 13,973 | 830 |
| 2007-06-20 | 164,000 | 177,000 | 163,000 | 172,000 | 37,796 | 860 |
| 2007-06-19 | 167,000 | 171,000 | 161,000 | 163,000 | 16,386 | 815 |
| 2007-06-18 | 161,000 | 174,000 | 160,000 | 168,000 | 29,886 | 840 |
| 2007-06-15 | 162,000 | 165,000 | 158,000 | 161,000 | 20,938 | 805 |
| 2007-06-14 | 152,000 | 164,000 | 151,000 | 163,000 | 16,284 | 815 |
| 2007-06-13 | 153,000 | 156,000 | 151,000 | 151,000 | 6,175 | 755 |
| 2007-06-12 | 153,000 | 155,000 | 148,000 | 152,000 | 9,044 | 760 |
| 2007-06-11 | 159,000 | 165,000 | 152,000 | 154,000 | 15,659 | 770 |
| 2007-06-08 | 155,000 | 160,000 | 154,000 | 157,000 | 7,761 | 785 |
| 2007-06-07 | 160,000 | 163,000 | 157,000 | 157,000 | 8,960 | 785 |
| 2007-06-06 | 157,000 | 165,000 | 156,000 | 162,000 | 16,552 | 810 |
| 2007-06-05 | 152,000 | 159,000 | 152,000 | 156,000 | 10,634 | 780 |
| 2007-06-04 | 159,000 | 160,000 | 152,000 | 152,000 | 11,395 | 760 |
| 2007-06-01 | 157,000 | 163,000 | 154,000 | 160,000 | 16,974 | 800 |
| 2007-05-31 | 166,000 | 167,000 | 156,000 | 156,000 | 19,518 | 780 |
| 2007-05-30 | 170,000 | 171,000 | 162,000 | 164,000 | 15,778 | 820 |
| 2007-05-29 | 167,000 | 172,000 | 164,000 | 168,000 | 25,705 | 840 |
| 2007-05-28 | 167,000 | 180,000 | 165,000 | 169,000 | 44,877 | 845 |
| 2007-05-25 | 152,000 | 171,000 | 150,000 | 169,000 | 34,731 | 845 |
| 2007-05-24 | 161,000 | 164,000 | 155,000 | 155,000 | 15,929 | 775 |
| 2007-05-23 | 165,000 | 170,000 | 159,000 | 164,000 | 27,490 | 820 |
| 2007-05-22 | 150,000 | 168,000 | 149,000 | 164,000 | 37,494 | 820 |
| 2007-05-21 | 148,000 | 159,000 | 147,000 | 152,000 | 34,819 | 760 |
| 2007-05-18 | 143,000 | 155,000 | 139,000 | 154,000 | 44,622 | 770 |
| 2007-05-17 | 143,000 | 151,000 | 138,000 | 143,000 | 33,657 | 715 |
| 2007-05-16 | 157,000 | 157,000 | 138,000 | 141,000 | 28,619 | 705 |
| 2007-05-15 | 154,000 | 164,000 | 152,000 | 158,000 | 35,755 | 790 |
| 2007-05-14 | 169,000 | 172,000 | 157,000 | 157,000 | 26,939 | 785 |
| 2007-05-11 | 187,000 | 187,000 | 187,000 | 187,000 | 637 | 935 |
| 2007-05-10 | 228,000 | 229,000 | 223,000 | 227,000 | 4,513 | 1,135 |
| 2007-05-09 | 227,000 | 233,000 | 221,000 | 229,000 | 7,444 | 1,145 |
| 2007-05-08 | 233,000 | 235,000 | 224,000 | 225,000 | 7,924 | 1,125 |
| 2007-05-07 | 234,000 | 242,000 | 231,000 | 236,000 | 10,541 | 1,180 |
| 2007-05-02 | 233,000 | 234,000 | 228,000 | 230,000 | 5,221 | 1,150 |
| 2007-05-01 | 232,000 | 238,000 | 230,000 | 235,000 | 10,572 | 1,175 |
| 2007-04-27 | 220,000 | 233,000 | 218,000 | 232,000 | 10,252 | 1,160 |
| 2007-04-26 | 227,000 | 228,000 | 218,000 | 223,000 | 9,315 | 1,115 |
| 2007-04-25 | 235,000 | 236,000 | 223,000 | 225,000 | 12,873 | 1,125 |
| 2007-04-24 | 225,000 | 240,000 | 223,000 | 237,000 | 23,911 | 1,185 |
| 2007-04-23 | 221,000 | 225,000 | 212,000 | 225,000 | 12,609 | 1,125 |
| 2007-04-20 | 237,000 | 238,000 | 222,000 | 225,000 | 8,948 | 1,125 |
| 2007-04-19 | 241,000 | 246,000 | 234,000 | 238,000 | 13,805 | 1,190 |
| 2007-04-18 | 244,000 | 245,000 | 228,000 | 233,000 | 14,469 | 1,165 |
| 2007-04-17 | 248,000 | 257,000 | 244,000 | 246,000 | 9,118 | 1,230 |
| 2007-04-16 | 261,000 | 262,000 | 245,000 | 249,000 | 8,348 | 1,245 |
| 2007-04-13 | 263,000 | 265,000 | 254,000 | 258,000 | 8,756 | 1,290 |
| 2007-04-12 | 268,000 | 275,000 | 259,000 | 259,000 | 19,296 | 1,295 |
| 2007-04-11 | 257,000 | 280,000 | 252,000 | 269,000 | 44,096 | 1,345 |
| 2007-04-10 | 253,000 | 263,000 | 252,000 | 256,000 | 8,374 | 1,280 |
| 2007-04-09 | 266,000 | 268,000 | 257,000 | 257,000 | 10,417 | 1,285 |
| 2007-04-06 | 275,000 | 276,000 | 263,000 | 266,000 | 11,437 | 1,330 |
| 2007-04-05 | 277,000 | 288,000 | 274,000 | 275,000 | 23,638 | 1,375 |
| 2007-04-04 | 269,000 | 283,000 | 263,000 | 280,000 | 22,695 | 1,400 |
| 2007-04-03 | 290,000 | 292,000 | 266,000 | 267,000 | 24,728 | 1,335 |
| 2007-04-02 | 274,000 | 288,000 | 272,000 | 286,000 | 33,683 | 1,430 |
| 2007-03-30 | 274,000 | 277,000 | 266,000 | 271,000 | 11,422 | 1,355 |
| 2007-03-29 | 266,000 | 280,000 | 261,000 | 274,000 | 28,022 | 1,370 |
| 2007-03-28 | 246,000 | 278,000 | 245,000 | 270,000 | 36,425 | 1,350 |
| 2007-03-27 | 243,000 | 249,000 | 236,000 | 239,000 | 11,855 | 1,195 |
| 2007-03-26 | 687,000 | 744,999 | 685,998 | 726,000 | 10,466 | 1,210 |
| 2007-03-23 | 699,999 | 706,998 | 678,999 | 690,000 | 5,422 | 1,150 |
| 2007-03-22 | 709,998 | 724,998 | 687,999 | 696,000 | 7,089 | 1,160 |
| 2007-03-20 | 664,998 | 702,000 | 654,000 | 699,999 | 8,971 | 1,166.67 |
| 2007-03-19 | 630,000 | 661,998 | 628,998 | 657,000 | 5,042 | 1,095 |
| 2007-03-16 | 651,000 | 669,000 | 628,998 | 639,999 | 6,636 | 1,066.67 |
| 2007-03-15 | 658,998 | 673,998 | 648,000 | 652,998 | 5,725 | 1,088.33 |
| 2007-03-14 | 636,000 | 642,000 | 624,000 | 633,999 | 4,318 | 1,056.67 |
| 2007-03-13 | 694,998 | 702,000 | 666,000 | 666,000 | 5,274 | 1,110 |
| 2007-03-12 | 711,999 | 720,000 | 687,999 | 702,999 | 5,659 | 1,171.67 |
| 2007-03-09 | 715,998 | 726,000 | 693,999 | 705,000 | 8,878 | 1,175 |
| 2007-03-08 | 654,999 | 732,999 | 645,999 | 720,999 | 11,609 | 1,201.67 |
| 2007-03-07 | 700,998 | 703,998 | 649,998 | 664,998 | 7,918 | 1,108.33 |
| 2007-03-06 | 637,998 | 682,998 | 606,000 | 679,998 | 8,284 | 1,133.33 |
| 2007-03-05 | 678,000 | 684,000 | 597,999 | 597,999 | 4,536 | 996.67 |
| 2007-03-02 | 700,998 | 723,999 | 687,999 | 697,998 | 4,208 | 1,163.33 |
| 2007-03-01 | 741,999 | 750,999 | 699,000 | 709,998 | 3,343 | 1,183.33 |
| 2007-02-28 | 714,999 | 753,000 | 708,000 | 742,998 | 4,220 | 1,238.33 |
| 2007-02-27 | 790,998 | 804,000 | 780,999 | 784,998 | 2,265 | 1,308.33 |
| 2007-02-26 | 829,998 | 832,998 | 804,000 | 807,000 | 2,043 | 1,345 |
| 2007-02-23 | 834,999 | 843,999 | 816,000 | 820,998 | 4,267 | 1,368.33 |
| 2007-02-22 | 795,000 | 835,998 | 781,998 | 831,000 | 5,464 | 1,385 |
| 2007-02-21 | 798,999 | 810,999 | 780,000 | 784,998 | 3,070 | 1,308.33 |
| 2007-02-20 | 774,000 | 802,998 | 765,000 | 795,999 | 4,767 | 1,326.67 |
| 2007-02-19 | 795,999 | 810,999 | 768,000 | 774,000 | 3,977 | 1,290 |
| 2007-02-16 | 795,000 | 814,998 | 783,000 | 804,000 | 4,842 | 1,340 |
| 2007-02-15 | 819,999 | 837,000 | 798,999 | 802,998 | 5,759 | 1,338.33 |
| 2007-02-14 | 814,998 | 840,000 | 795,000 | 832,998 | 7,395 | 1,388.33 |
| 2007-02-13 | 880,998 | 885,000 | 819,999 | 825,000 | 5,808 | 1,375 |
| 2007-02-09 | 868,998 | 939,000 | 844,998 | 897,000 | 11,249 | 1,495 |
| 2007-02-08 | 901,998 | 909,000 | 876,999 | 879,000 | 4,041 | 1,465 |
| 2007-02-07 | 880,998 | 918,999 | 874,998 | 900,999 | 8,524 | 1,501.67 |
| 2007-02-06 | 918,000 | 942,000 | 876,999 | 885,000 | 11,806 | 1,475 |
| 2007-02-05 | 810,000 | 924,000 | 792,000 | 918,000 | 16,273 | 1,530 |
| 2007-02-02 | 861,999 | 867,999 | 825,000 | 828,999 | 5,689 | 1,381.67 |
| 2007-02-01 | 873,000 | 903,000 | 835,998 | 856,998 | 8,822 | 1,428.33 |
| 2007-01-31 | 886,998 | 898,998 | 810,999 | 870,000 | 9,270 | 1,450 |
| 2007-01-30 | 994,998 | 996,000 | 895,998 | 906,999 | 10,809 | 1,511.67 |
| 2007-01-29 | 948,999 | 993,999 | 933,000 | 984,999 | 11,345 | 1,641.67 |
| 2007-01-26 | 919,998 | 951,000 | 912,999 | 939,000 | 7,722 | 1,565 |
| 2007-01-25 | 984,999 | 993,000 | 915,999 | 925,998 | 8,106 | 1,543.33 |
| 2007-01-24 | 1,020,000 | 1,030,000 | 972,999 | 975,999 | 8,982 | 1,626.67 |
| 2007-01-23 | 951,000 | 1,010,000 | 948,999 | 990,000 | 19,293 | 1,650 |
| 2007-01-22 | 949,998 | 994,998 | 933,999 | 954,999 | 12,995 | 1,591.67 |
| 2007-01-19 | 907,998 | 951,000 | 900,000 | 933,000 | 8,355 | 1,555 |
| 2007-01-18 | 927,999 | 960,999 | 898,998 | 927,999 | 10,736 | 1,546.67 |
| 2007-01-17 | 888,000 | 931,998 | 870,000 | 931,998 | 12,692 | 1,553.33 |
| 2007-01-16 | 844,998 | 883,998 | 819,000 | 877,998 | 10,221 | 1,463.33 |
| 2007-01-15 | 846,999 | 910,998 | 840,999 | 849,999 | 16,606 | 1,416.67 |
| 2007-01-12 | 810,999 | 855,999 | 795,999 | 837,000 | 10,151 | 1,395 |
| 2007-01-11 | 829,998 | 840,000 | 799,998 | 804,000 | 4,089 | 1,340 |
| 2007-01-10 | 837,999 | 877,998 | 817,998 | 822,999 | 6,109 | 1,371.67 |
| 2007-01-09 | 805,998 | 864,000 | 790,998 | 858,000 | 7,819 | 1,430 |
| 2007-01-05 | 825,000 | 825,000 | 769,998 | 792,999 | 5,520 | 1,321.67 |
| 2007-01-04 | 900,999 | 909,999 | 829,998 | 834,999 | 2,689 | 1,391.67 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株
