2652 (株)まんだらけ 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 | 438,002 | 450,009 | 438,002 | 450,009 | 4 | 10 |
| 2007-12-27 | 430,999 | 438,002 | 430,009 | 438,002 | 4 | 9.73 |
| 2007-12-26 | 430,009 | 430,009 | 430,009 | 430,009 | 1 | 9.56 |
| 2007-12-25 | 430,009 | 440,000 | 430,009 | 430,009 | 8 | 9.56 |
| 2007-12-21 | 420,000 | 429,001 | 418,002 | 429,001 | 13 | 9.53 |
| 2007-12-20 | 430,009 | 430,009 | 430,009 | 430,009 | 3 | 9.56 |
| 2007-12-19 | 434,995 | 434,995 | 425,004 | 425,004 | 5 | 9.44 |
| 2007-12-18 | 427,993 | 440,000 | 427,993 | 430,009 | 7 | 9.56 |
| 2007-12-17 | 445,004 | 445,995 | 427,993 | 427,993 | 12 | 9.51 |
| 2007-12-14 | 456,004 | 456,004 | 445,004 | 445,004 | 5 | 9.89 |
| 2007-12-13 | 454,005 | 456,004 | 454,005 | 456,004 | 11 | 10.13 |
| 2007-12-12 | 449,001 | 469,001 | 445,004 | 469,001 | 17 | 10.42 |
| 2007-12-11 | 443,006 | 450,009 | 441,998 | 449,001 | 9 | 9.98 |
| 2007-12-10 | 440,000 | 443,006 | 440,000 | 441,998 | 7 | 9.82 |
| 2007-12-07 | 436,004 | 436,004 | 436,004 | 436,004 | 3 | 9.69 |
| 2007-12-06 | 430,999 | 436,004 | 430,999 | 436,004 | 5 | 9.69 |
| 2007-12-05 | 434,005 | 434,005 | 430,999 | 430,999 | 5 | 9.58 |
| 2007-12-04 | 438,002 | 438,002 | 429,001 | 430,999 | 13 | 9.58 |
| 2007-12-03 | 438,002 | 438,992 | 436,994 | 438,002 | 22 | 9.73 |
| 2007-11-30 | 414,995 | 414,995 | 401,998 | 401,998 | 12 | 8.93 |
| 2007-11-29 | 410,999 | 418,992 | 410,999 | 410,999 | 9 | 9.13 |
| 2007-11-28 | 418,002 | 418,002 | 410,999 | 410,999 | 9 | 9.13 |
| 2007-11-27 | 403,006 | 410,999 | 400,000 | 410,999 | 16 | 9.13 |
| 2007-11-26 | 410,009 | 410,009 | 398,002 | 403,006 | 47 | 8.96 |
| 2007-11-22 | 360,000 | 361,998 | 360,000 | 361,008 | 4 | 8.02 |
| 2007-11-21 | 372,007 | 372,007 | 365,004 | 370,009 | 5 | 8.22 |
| 2007-11-20 | 374,005 | 374,005 | 370,009 | 370,009 | 4 | 8.22 |
| 2007-11-15 | 376,004 | 381,998 | 374,995 | 381,998 | 3 | 8.49 |
| 2007-11-14 | 378,002 | 383,996 | 372,997 | 383,996 | 7 | 8.53 |
| 2007-11-13 | 376,004 | 378,002 | 374,005 | 376,004 | 8 | 8.36 |
| 2007-11-12 | 385,995 | 387,003 | 376,004 | 376,004 | 11 | 8.36 |
| 2007-11-09 | 383,006 | 387,993 | 383,006 | 387,993 | 3 | 8.62 |
| 2007-11-08 | 390,009 | 390,009 | 380,000 | 381,998 | 14 | 8.49 |
| 2007-11-07 | 400,000 | 405,004 | 390,009 | 394,995 | 12 | 8.78 |
| 2007-11-06 | 403,996 | 407,993 | 398,992 | 403,006 | 15 | 8.96 |
| 2007-11-05 | 410,009 | 410,009 | 403,996 | 403,996 | 3 | 8.98 |
| 2007-11-02 | 401,998 | 410,009 | 401,998 | 410,009 | 4 | 9.11 |
| 2007-11-01 | 412,007 | 412,007 | 407,003 | 407,003 | 7 | 9.04 |
| 2007-10-31 | 412,007 | 414,995 | 410,009 | 414,995 | 8 | 9.22 |
| 2007-10-30 | 418,992 | 418,992 | 410,999 | 410,999 | 3 | 9.13 |
| 2007-10-29 | 410,009 | 410,999 | 405,995 | 410,999 | 6 | 9.13 |
| 2007-10-26 | 405,004 | 405,004 | 405,004 | 405,004 | 1 | 9 |
| 2007-10-25 | 410,009 | 410,009 | 410,009 | 410,009 | 1 | 9.11 |
| 2007-10-24 | 416,004 | 416,004 | 409,001 | 409,001 | 4 | 9.09 |
| 2007-10-23 | 427,003 | 427,003 | 425,004 | 427,003 | 10 | 9.49 |
| 2007-10-22 | 407,003 | 407,003 | 400,000 | 407,003 | 15 | 9.04 |
| 2007-10-19 | 403,006 | 414,995 | 401,998 | 401,998 | 11 | 8.93 |
| 2007-10-18 | 400,000 | 405,004 | 400,000 | 405,004 | 3 | 9 |
| 2007-10-17 | 405,004 | 405,004 | 400,000 | 400,000 | 7 | 8.89 |
| 2007-10-16 | 401,998 | 407,003 | 401,998 | 407,003 | 4 | 9.04 |
| 2007-10-15 | 407,993 | 412,997 | 407,993 | 410,009 | 6 | 9.11 |
| 2007-10-12 | 401,008 | 401,008 | 401,008 | 401,008 | 1 | 8.91 |
| 2007-10-11 | 416,004 | 416,004 | 405,995 | 405,995 | 3 | 9.02 |
| 2007-10-10 | 407,993 | 416,004 | 400,000 | 400,000 | 24 | 8.89 |
| 2007-10-09 | 409,001 | 410,009 | 401,008 | 401,008 | 17 | 8.91 |
| 2007-10-05 | 401,008 | 405,995 | 401,008 | 405,995 | 3 | 9.02 |
| 2007-10-04 | 407,003 | 407,003 | 401,998 | 405,004 | 8 | 9 |
| 2007-10-03 | 400,000 | 405,004 | 400,000 | 405,004 | 8 | 9 |
| 2007-10-02 | 398,992 | 398,992 | 396,994 | 396,994 | 2 | 8.82 |
| 2007-10-01 | 401,008 | 401,008 | 390,999 | 390,999 | 11 | 8.69 |
| 2007-09-28 | 401,008 | 401,008 | 394,995 | 396,004 | 9 | 8.80 |
| 2007-09-27 | 401,008 | 401,008 | 394,005 | 396,004 | 4 | 8.80 |
| 2007-09-26 | 392,007 | 403,006 | 390,009 | 403,006 | 6 | 8.96 |
| 2007-09-25 | 392,007 | 392,007 | 392,007 | 392,007 | 2 | 8.71 |
| 2007-09-21 | 396,004 | 405,004 | 394,995 | 405,004 | 9 | 9 |
| 2007-09-20 | 394,005 | 398,992 | 390,999 | 390,999 | 11 | 8.69 |
| 2007-09-19 | 398,002 | 398,002 | 390,009 | 390,009 | 6 | 8.67 |
| 2007-09-18 | 385,004 | 394,995 | 383,996 | 389,001 | 15 | 8.64 |
| 2007-09-14 | 394,995 | 394,995 | 385,004 | 390,009 | 43 | 8.67 |
| 2007-09-13 | 438,002 | 485,004 | 405,995 | 410,009 | 157 | 9.11 |
| 2007-09-12 | 387,003 | 436,004 | 387,003 | 436,004 | 87 | 9.69 |
| 2007-09-11 | 392,007 | 392,007 | 385,995 | 385,995 | 10 | 8.58 |
| 2007-09-10 | 390,009 | 392,007 | 390,009 | 392,007 | 6 | 8.71 |
| 2007-09-07 | 400,000 | 403,996 | 400,000 | 400,000 | 5 | 8.89 |
| 2007-09-06 | 409,001 | 409,001 | 400,000 | 400,000 | 4 | 8.89 |
| 2007-09-05 | 405,004 | 410,009 | 405,004 | 410,009 | 5 | 9.11 |
| 2007-09-04 | 403,996 | 405,004 | 403,996 | 405,004 | 4 | 9 |
| 2007-09-03 | 398,992 | 400,000 | 398,992 | 400,000 | 3 | 8.89 |
| 2007-08-31 | 392,997 | 392,997 | 390,999 | 390,999 | 5 | 8.69 |
| 2007-08-30 | 398,002 | 398,002 | 392,997 | 392,997 | 2 | 8.73 |
| 2007-08-29 | 403,006 | 403,006 | 403,006 | 403,006 | 1 | 8.96 |
| 2007-08-28 | 400,000 | 403,006 | 400,000 | 403,006 | 5 | 8.96 |
| 2007-08-27 | 414,995 | 414,995 | 400,000 | 400,000 | 3 | 8.89 |
| 2007-08-24 | 398,002 | 410,009 | 398,002 | 400,000 | 11 | 8.89 |
| 2007-08-23 | 396,994 | 396,994 | 396,994 | 396,994 | 2 | 8.82 |
| 2007-08-22 | 390,999 | 392,007 | 390,999 | 390,999 | 3 | 8.69 |
| 2007-08-21 | 389,001 | 389,001 | 389,001 | 389,001 | 4 | 8.64 |
| 2007-08-20 | 390,999 | 390,999 | 383,006 | 389,001 | 14 | 8.64 |
| 2007-08-17 | 390,009 | 400,000 | 389,001 | 389,001 | 18 | 8.64 |
| 2007-08-16 | 380,000 | 387,003 | 376,994 | 387,003 | 5 | 8.60 |
| 2007-08-15 | 400,000 | 400,000 | 380,000 | 380,000 | 16 | 8.44 |
| 2007-08-14 | 398,992 | 400,000 | 398,992 | 400,000 | 2 | 8.89 |
| 2007-08-13 | 380,000 | 398,992 | 380,000 | 398,992 | 8 | 8.87 |
| 2007-08-10 | 398,002 | 398,002 | 381,998 | 390,009 | 12 | 8.67 |
| 2007-08-09 | 389,001 | 390,999 | 389,001 | 390,009 | 9 | 8.67 |
| 2007-08-08 | 385,995 | 398,992 | 385,995 | 398,992 | 7 | 8.87 |
| 2007-08-07 | 401,998 | 405,995 | 390,009 | 390,009 | 7 | 8.67 |
| 2007-08-06 | 385,004 | 400,000 | 380,000 | 400,000 | 5 | 8.89 |
| 2007-08-03 | 401,008 | 401,008 | 400,000 | 400,000 | 4 | 8.89 |
| 2007-08-02 | 403,996 | 409,001 | 400,000 | 409,001 | 7 | 9.09 |
| 2007-08-01 | 401,008 | 401,008 | 394,005 | 394,005 | 9 | 8.76 |
| 2007-07-31 | 396,994 | 414,995 | 396,004 | 400,000 | 10 | 8.89 |
| 2007-07-30 | 405,004 | 405,004 | 392,997 | 394,995 | 7 | 8.78 |
| 2007-07-27 | 385,004 | 400,000 | 381,008 | 400,000 | 13 | 8.89 |
| 2007-07-26 | 400,000 | 400,000 | 390,009 | 394,995 | 16 | 8.78 |
| 2007-07-25 | 398,992 | 400,000 | 398,992 | 398,992 | 3 | 8.87 |
| 2007-07-24 | 390,009 | 401,008 | 390,009 | 401,008 | 5 | 8.91 |
| 2007-07-23 | 410,009 | 410,009 | 400,000 | 400,000 | 4 | 8.89 |
| 2007-07-20 | 400,000 | 405,004 | 400,000 | 405,004 | 9 | 9 |
| 2007-07-19 | 414,995 | 414,995 | 403,996 | 403,996 | 17 | 8.98 |
| 2007-07-18 | 436,004 | 436,004 | 414,995 | 420,000 | 19 | 9.33 |
| 2007-07-17 | 438,992 | 441,008 | 438,002 | 438,002 | 10 | 9.73 |
| 2007-07-13 | 438,992 | 438,992 | 438,992 | 438,992 | 2 | 9.76 |
| 2007-07-12 | 429,001 | 429,001 | 429,001 | 429,001 | 2 | 9.53 |
| 2007-07-11 | 432,997 | 432,997 | 432,007 | 432,007 | 3 | 9.60 |
| 2007-07-10 | 440,000 | 440,000 | 434,995 | 434,995 | 5 | 9.67 |
| 2007-07-09 | 443,006 | 443,006 | 440,000 | 440,000 | 8 | 9.78 |
| 2007-07-06 | 443,006 | 443,006 | 440,000 | 440,000 | 3 | 9.78 |
| 2007-07-05 | 438,002 | 443,006 | 438,002 | 443,006 | 6 | 9.84 |
| 2007-07-04 | 440,000 | 440,000 | 434,005 | 434,005 | 10 | 9.64 |
| 2007-07-03 | 434,995 | 438,992 | 434,995 | 438,992 | 4 | 9.76 |
| 2007-07-02 | 432,007 | 432,007 | 430,009 | 430,009 | 3 | 9.56 |
| 2007-06-29 | 440,000 | 440,000 | 434,995 | 434,995 | 4 | 9.67 |
| 2007-06-28 | 436,994 | 440,000 | 436,994 | 440,000 | 7 | 9.78 |
| 2007-06-27 | 430,999 | 432,007 | 427,003 | 432,007 | 5 | 9.60 |
| 2007-06-26 | 434,995 | 434,995 | 434,995 | 434,995 | 1 | 9.67 |
| 2007-06-25 | 423,006 | 441,008 | 423,006 | 441,008 | 5 | 9.80 |
| 2007-06-22 | 432,997 | 434,995 | 432,997 | 432,997 | 5 | 9.62 |
| 2007-06-20 | 434,995 | 434,995 | 430,999 | 430,999 | 3 | 9.58 |
| 2007-06-19 | 440,000 | 440,000 | 440,000 | 440,000 | 2 | 9.78 |
| 2007-06-18 | 440,000 | 440,000 | 434,995 | 440,000 | 8 | 9.78 |
| 2007-06-15 | 434,995 | 438,992 | 420,000 | 438,992 | 26 | 9.76 |
| 2007-06-14 | 409,001 | 430,009 | 409,001 | 430,009 | 9 | 9.56 |
| 2007-06-13 | 409,001 | 409,001 | 409,001 | 409,001 | 1 | 9.09 |
| 2007-06-12 | 425,004 | 429,001 | 418,992 | 418,992 | 5 | 9.31 |
| 2007-06-11 | 421,008 | 421,008 | 418,002 | 418,002 | 2 | 9.29 |
| 2007-06-08 | 425,995 | 425,995 | 425,995 | 425,995 | 2 | 9.47 |
| 2007-06-07 | 434,005 | 434,995 | 434,005 | 434,995 | 2 | 9.67 |
| 2007-06-06 | 432,997 | 432,997 | 421,998 | 421,998 | 5 | 9.38 |
| 2007-06-05 | 434,995 | 434,995 | 434,995 | 434,995 | 3 | 9.67 |
| 2007-06-04 | 429,001 | 434,005 | 429,001 | 432,007 | 8 | 9.60 |
| 2007-06-01 | 423,006 | 427,003 | 423,006 | 427,003 | 3 | 9.49 |
| 2007-05-31 | 420,000 | 420,000 | 414,995 | 414,995 | 5 | 9.22 |
| 2007-05-30 | 430,009 | 432,007 | 430,009 | 430,999 | 5 | 9.58 |
| 2007-05-29 | 432,007 | 432,007 | 427,003 | 430,009 | 11 | 9.56 |
| 2007-05-28 | 410,009 | 425,004 | 410,009 | 425,004 | 7 | 9.44 |
| 2007-05-25 | 400,000 | 405,004 | 400,000 | 405,004 | 3 | 9 |
| 2007-05-24 | 400,000 | 405,004 | 396,994 | 405,004 | 6 | 9 |
| 2007-05-23 | 398,002 | 400,000 | 396,994 | 400,000 | 11 | 8.89 |
| 2007-05-22 | 381,998 | 403,006 | 381,998 | 401,008 | 12 | 8.91 |
| 2007-05-21 | 381,008 | 390,009 | 381,008 | 383,996 | 15 | 8.53 |
| 2007-05-18 | 398,992 | 400,000 | 390,999 | 390,999 | 12 | 8.69 |
| 2007-05-17 | 414,995 | 414,995 | 401,008 | 401,998 | 8 | 8.93 |
| 2007-05-16 | 430,009 | 430,009 | 420,000 | 420,000 | 14 | 9.33 |
| 2007-05-15 | 434,995 | 434,995 | 423,996 | 423,996 | 24 | 9.42 |
| 2007-05-14 | 467,993 | 470,009 | 454,005 | 454,005 | 12 | 10.09 |
| 2007-05-11 | 461,998 | 463,006 | 460,000 | 463,006 | 4 | 10.29 |
| 2007-05-10 | 461,998 | 467,003 | 461,998 | 467,003 | 7 | 10.38 |
| 2007-05-09 | 460,000 | 460,000 | 460,000 | 460,000 | 2 | 10.22 |
| 2007-05-08 | 458,002 | 461,008 | 458,002 | 461,008 | 3 | 10.24 |
| 2007-05-07 | 454,995 | 456,994 | 454,995 | 456,994 | 7 | 10.16 |
| 2007-05-02 | 456,004 | 456,004 | 454,995 | 454,995 | 2 | 10.11 |
| 2007-05-01 | 452,007 | 467,003 | 452,007 | 456,004 | 6 | 10.13 |
| 2007-04-27 | 445,004 | 454,005 | 445,004 | 449,001 | 5 | 9.98 |
| 2007-04-26 | 445,004 | 445,004 | 443,996 | 443,996 | 4 | 9.87 |
| 2007-04-25 | 450,009 | 450,009 | 445,995 | 445,995 | 2 | 9.91 |
| 2007-04-24 | 449,001 | 454,995 | 447,003 | 450,009 | 4 | 10 |
| 2007-04-23 | 460,000 | 460,000 | 449,001 | 449,001 | 10 | 9.98 |
| 2007-04-20 | 454,995 | 454,995 | 454,995 | 454,995 | 2 | 10.11 |
| 2007-04-19 | 472,007 | 472,007 | 454,995 | 454,995 | 17 | 10.11 |
| 2007-04-18 | 474,995 | 478,002 | 470,999 | 472,997 | 8 | 10.51 |
| 2007-04-17 | 481,008 | 481,008 | 480,000 | 480,000 | 5 | 10.67 |
| 2007-04-16 | 480,000 | 480,000 | 480,000 | 480,000 | 3 | 10.67 |
| 2007-04-13 | 476,994 | 481,998 | 476,994 | 481,998 | 2 | 10.71 |
| 2007-04-12 | 481,998 | 481,998 | 481,008 | 481,008 | 2 | 10.69 |
| 2007-04-11 | 480,000 | 481,998 | 480,000 | 481,998 | 2 | 10.71 |
| 2007-04-10 | 485,995 | 485,995 | 476,004 | 476,004 | 14 | 10.58 |
| 2007-04-09 | 485,004 | 494,995 | 485,004 | 487,993 | 8 | 10.84 |
| 2007-04-06 | 510,009 | 510,009 | 500,000 | 500,000 | 4 | 11.11 |
| 2007-04-05 | 519,010 | 519,010 | 505,004 | 505,004 | 4 | 11.22 |
| 2007-04-04 | 498,002 | 510,009 | 498,002 | 510,009 | 7 | 11.33 |
| 2007-04-03 | 494,995 | 494,995 | 494,995 | 494,995 | 1 | 11 |
| 2007-04-02 | 494,995 | 494,995 | 492,997 | 494,995 | 5 | 11 |
| 2007-03-30 | 490,009 | 492,997 | 490,009 | 492,997 | 5 | 10.96 |
| 2007-03-29 | 485,004 | 485,004 | 485,004 | 485,004 | 1 | 10.78 |
| 2007-03-28 | 479,010 | 485,004 | 479,010 | 485,004 | 4 | 10.78 |
| 2007-03-27 | 480,000 | 480,000 | 480,000 | 480,000 | 3 | 10.67 |
| 2007-03-26 | 492,007 | 492,007 | 470,009 | 480,000 | 29 | 10.67 |
| 2007-03-23 | 494,995 | 494,995 | 492,007 | 492,997 | 12 | 10.96 |
| 2007-03-22 | 496,994 | 501,998 | 496,994 | 496,994 | 6 | 11.04 |
| 2007-03-20 | 503,006 | 503,006 | 492,997 | 492,997 | 4 | 10.96 |
| 2007-03-19 | 492,007 | 503,996 | 492,007 | 503,996 | 4 | 11.20 |
| 2007-03-16 | 501,998 | 501,998 | 492,007 | 501,998 | 4 | 11.16 |
| 2007-03-15 | 501,998 | 501,998 | 501,998 | 501,998 | 3 | 11.16 |
| 2007-03-14 | 500,000 | 510,009 | 500,000 | 500,000 | 4 | 11.11 |
| 2007-03-13 | 494,995 | 494,995 | 490,999 | 490,999 | 9 | 10.91 |
| 2007-03-12 | 494,995 | 496,004 | 494,995 | 496,004 | 3 | 11.02 |
| 2007-03-09 | 490,009 | 490,009 | 487,003 | 490,009 | 3 | 10.89 |
| 2007-03-08 | 490,009 | 492,007 | 481,008 | 492,007 | 6 | 10.93 |
| 2007-03-07 | 490,009 | 494,005 | 490,009 | 492,997 | 6 | 10.96 |
| 2007-03-06 | 472,007 | 490,009 | 470,009 | 490,009 | 12 | 10.89 |
| 2007-03-05 | 496,994 | 496,994 | 476,994 | 476,994 | 12 | 10.60 |
| 2007-03-02 | 492,007 | 494,995 | 485,995 | 494,995 | 9 | 11 |
| 2007-03-01 | 499,010 | 499,010 | 485,004 | 494,005 | 16 | 10.98 |
| 2007-02-28 | 465,995 | 500,000 | 465,995 | 498,002 | 25 | 11.07 |
| 2007-02-27 | 510,009 | 519,010 | 510,009 | 516,004 | 12 | 11.47 |
| 2007-02-26 | 520,000 | 523,006 | 519,010 | 519,010 | 14 | 11.53 |
| 2007-02-23 | 510,999 | 514,995 | 510,999 | 514,995 | 15 | 11.44 |
| 2007-02-22 | 512,997 | 514,995 | 510,009 | 510,999 | 16 | 11.36 |
| 2007-02-21 | 514,005 | 519,010 | 510,999 | 519,010 | 10 | 11.53 |
| 2007-02-20 | 512,997 | 512,997 | 512,997 | 512,997 | 3 | 11.40 |
| 2007-02-19 | 512,007 | 512,007 | 510,009 | 510,009 | 6 | 11.33 |
| 2007-02-16 | 523,006 | 523,006 | 516,004 | 516,004 | 5 | 11.47 |
| 2007-02-15 | 521,998 | 523,006 | 514,995 | 523,006 | 10 | 11.62 |
| 2007-02-14 | 520,000 | 529,001 | 520,000 | 521,008 | 14 | 11.58 |
| 2007-02-13 | 525,004 | 525,995 | 512,007 | 520,000 | 11 | 11.56 |
| 2007-02-09 | 514,995 | 519,010 | 510,999 | 519,010 | 9 | 11.53 |
| 2007-02-08 | 518,002 | 518,002 | 514,995 | 514,995 | 7 | 11.44 |
| 2007-02-07 | 516,994 | 525,004 | 516,994 | 525,004 | 2 | 11.67 |
| 2007-02-06 | 516,004 | 520,000 | 516,004 | 520,000 | 7 | 11.56 |
| 2007-02-05 | 525,995 | 530,999 | 516,004 | 516,004 | 9 | 11.47 |
| 2007-02-02 | 514,005 | 516,004 | 510,999 | 516,004 | 4 | 11.47 |
| 2007-02-01 | 514,995 | 521,008 | 510,999 | 514,005 | 7 | 11.42 |
| 2007-01-31 | 518,002 | 518,002 | 514,995 | 514,995 | 3 | 11.44 |
| 2007-01-30 | 523,006 | 523,996 | 516,004 | 516,004 | 14 | 11.47 |
| 2007-01-29 | 514,005 | 523,996 | 510,999 | 523,006 | 7 | 11.62 |
| 2007-01-26 | 512,007 | 512,007 | 507,993 | 512,007 | 17 | 11.38 |
| 2007-01-25 | 520,000 | 525,995 | 512,997 | 512,997 | 21 | 11.40 |
| 2007-01-24 | 527,993 | 529,001 | 520,000 | 520,000 | 15 | 11.56 |
| 2007-01-23 | 540,000 | 540,000 | 532,007 | 532,007 | 3 | 11.82 |
| 2007-01-22 | 554,005 | 554,005 | 523,006 | 530,009 | 40 | 11.78 |
| 2007-01-19 | 521,998 | 545,004 | 519,010 | 543,996 | 56 | 12.09 |
| 2007-01-18 | 510,009 | 519,010 | 505,995 | 519,010 | 38 | 11.53 |
| 2007-01-17 | 505,004 | 505,004 | 505,004 | 505,004 | 1 | 11.22 |
| 2007-01-16 | 512,007 | 512,007 | 503,006 | 505,004 | 9 | 11.22 |
| 2007-01-15 | 501,998 | 510,009 | 501,998 | 501,998 | 7 | 11.16 |
| 2007-01-12 | 492,997 | 501,998 | 492,997 | 501,998 | 5 | 11.16 |
| 2007-01-11 | 490,009 | 500,000 | 490,009 | 500,000 | 2 | 11.11 |
| 2007-01-10 | 490,009 | 494,995 | 485,995 | 490,009 | 17 | 10.89 |
| 2007-01-09 | 501,008 | 501,008 | 494,995 | 494,995 | 17 | 11 |
| 2007-01-05 | 507,993 | 507,993 | 501,998 | 501,998 | 18 | 11.16 |
| 2007-01-04 | 507,993 | 507,993 | 505,995 | 505,995 | 5 | 11.24 |
分割・併合履歴 ： [2024-04-26]1株→5株 [2024-03-28]1株→5株 [2015-03-27]1株→6株 [2009-04-01]1株→300株
