2681 (株)ゲオホールディングス 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 | 208,000 | 208,000 | 202,000 | 202,000 | 1,594 | 2,020 |
| 2007-12-27 | 210,000 | 211,000 | 207,000 | 210,000 | 1,896 | 2,100 |
| 2007-12-26 | 209,000 | 211,000 | 207,000 | 209,000 | 2,819 | 2,090 |
| 2007-12-25 | 210,000 | 210,000 | 206,000 | 208,000 | 1,140 | 2,080 |
| 2007-12-21 | 204,000 | 206,000 | 203,000 | 206,000 | 2,530 | 2,060 |
| 2007-12-20 | 208,000 | 208,000 | 204,000 | 205,000 | 2,895 | 2,050 |
| 2007-12-19 | 207,000 | 209,000 | 205,000 | 205,000 | 2,655 | 2,050 |
| 2007-12-18 | 207,000 | 211,000 | 204,000 | 205,000 | 3,930 | 2,050 |
| 2007-12-17 | 208,000 | 209,000 | 204,000 | 205,000 | 1,431 | 2,050 |
| 2007-12-14 | 208,000 | 210,000 | 207,000 | 208,000 | 2,035 | 2,080 |
| 2007-12-13 | 214,000 | 215,000 | 206,000 | 208,000 | 2,178 | 2,080 |
| 2007-12-12 | 213,000 | 215,000 | 212,000 | 214,000 | 2,370 | 2,140 |
| 2007-12-11 | 219,000 | 220,000 | 215,000 | 216,000 | 1,980 | 2,160 |
| 2007-12-10 | 219,000 | 220,000 | 217,000 | 218,000 | 2,333 | 2,180 |
| 2007-12-07 | 219,000 | 220,000 | 216,000 | 217,000 | 3,035 | 2,170 |
| 2007-12-06 | 219,000 | 222,000 | 216,000 | 216,000 | 4,738 | 2,160 |
| 2007-12-05 | 216,000 | 218,000 | 214,000 | 216,000 | 3,972 | 2,160 |
| 2007-12-04 | 216,000 | 218,000 | 213,000 | 216,000 | 5,490 | 2,160 |
| 2007-12-03 | 210,000 | 214,000 | 208,000 | 213,000 | 4,907 | 2,130 |
| 2007-11-30 | 207,000 | 209,000 | 202,000 | 202,000 | 6,414 | 2,020 |
| 2007-11-29 | 213,000 | 214,000 | 205,000 | 209,000 | 6,928 | 2,090 |
| 2007-11-28 | 222,000 | 224,000 | 211,000 | 214,000 | 11,509 | 2,140 |
| 2007-11-27 | 225,000 | 230,000 | 220,000 | 230,000 | 3,432 | 2,300 |
| 2007-11-26 | 230,000 | 231,000 | 225,000 | 225,000 | 3,754 | 2,250 |
| 2007-11-22 | 232,000 | 238,000 | 231,000 | 235,000 | 2,251 | 2,350 |
| 2007-11-21 | 240,000 | 242,000 | 235,000 | 235,000 | 1,692 | 2,350 |
| 2007-11-20 | 236,000 | 240,000 | 233,000 | 239,000 | 1,552 | 2,390 |
| 2007-11-19 | 239,000 | 241,000 | 236,000 | 238,000 | 806 | 2,380 |
| 2007-11-16 | 240,000 | 242,000 | 238,000 | 241,000 | 1,205 | 2,410 |
| 2007-11-15 | 245,000 | 249,000 | 241,000 | 243,000 | 2,087 | 2,430 |
| 2007-11-14 | 243,000 | 248,000 | 240,000 | 247,000 | 2,798 | 2,470 |
| 2007-11-13 | 240,000 | 244,000 | 237,000 | 239,000 | 2,850 | 2,390 |
| 2007-11-12 | 250,000 | 253,000 | 240,000 | 244,000 | 3,837 | 2,440 |
| 2007-11-09 | 253,000 | 256,000 | 251,000 | 253,000 | 2,828 | 2,530 |
| 2007-11-08 | 257,000 | 257,000 | 250,000 | 253,000 | 2,372 | 2,530 |
| 2007-11-07 | 267,000 | 267,000 | 257,000 | 258,000 | 1,863 | 2,580 |
| 2007-11-06 | 255,000 | 267,000 | 255,000 | 261,000 | 3,664 | 2,610 |
| 2007-11-05 | 257,000 | 259,000 | 254,000 | 257,000 | 2,368 | 2,570 |
| 2007-11-02 | 260,000 | 263,000 | 257,000 | 261,000 | 1,969 | 2,610 |
| 2007-11-01 | 270,000 | 272,000 | 263,000 | 265,000 | 3,404 | 2,650 |
| 2007-10-31 | 266,000 | 274,000 | 262,000 | 274,000 | 5,399 | 2,740 |
| 2007-10-30 | 259,000 | 268,000 | 258,000 | 267,000 | 8,696 | 2,670 |
| 2007-10-29 | 254,000 | 260,000 | 254,000 | 257,000 | 2,631 | 2,570 |
| 2007-10-26 | 252,000 | 255,000 | 251,000 | 253,000 | 1,827 | 2,530 |
| 2007-10-25 | 252,000 | 254,000 | 251,000 | 252,000 | 1,882 | 2,520 |
| 2007-10-24 | 255,000 | 256,000 | 250,000 | 251,000 | 1,777 | 2,510 |
| 2007-10-23 | 247,000 | 256,000 | 247,000 | 255,000 | 2,081 | 2,550 |
| 2007-10-22 | 249,000 | 249,000 | 247,000 | 248,000 | 1,595 | 2,480 |
| 2007-10-19 | 255,000 | 257,000 | 250,000 | 253,000 | 1,837 | 2,530 |
| 2007-10-18 | 253,000 | 260,000 | 253,000 | 259,000 | 2,441 | 2,590 |
| 2007-10-17 | 253,000 | 255,000 | 251,000 | 252,000 | 1,636 | 2,520 |
| 2007-10-16 | 255,000 | 256,000 | 251,000 | 253,000 | 1,719 | 2,530 |
| 2007-10-15 | 256,000 | 259,000 | 254,000 | 255,000 | 2,490 | 2,550 |
| 2007-10-12 | 256,000 | 259,000 | 253,000 | 254,000 | 3,032 | 2,540 |
| 2007-10-11 | 255,000 | 260,000 | 253,000 | 258,000 | 4,124 | 2,580 |
| 2007-10-10 | 251,000 | 256,000 | 251,000 | 254,000 | 2,904 | 2,540 |
| 2007-10-09 | 252,000 | 253,000 | 247,000 | 247,000 | 2,517 | 2,470 |
| 2007-10-05 | 247,000 | 253,000 | 246,000 | 250,000 | 4,071 | 2,500 |
| 2007-10-04 | 244,000 | 247,000 | 242,000 | 245,000 | 2,707 | 2,450 |
| 2007-10-03 | 243,000 | 245,000 | 241,000 | 244,000 | 2,435 | 2,440 |
| 2007-10-02 | 245,000 | 246,000 | 242,000 | 245,000 | 2,118 | 2,450 |
| 2007-10-01 | 239,000 | 245,000 | 238,000 | 243,000 | 2,512 | 2,430 |
| 2007-09-28 | 238,000 | 239,000 | 235,000 | 238,000 | 1,934 | 2,380 |
| 2007-09-27 | 236,000 | 242,000 | 232,000 | 239,000 | 4,710 | 2,390 |
| 2007-09-26 | 232,000 | 233,000 | 230,000 | 233,000 | 1,743 | 2,330 |
| 2007-09-25 | 236,000 | 237,000 | 229,000 | 234,000 | 2,380 | 2,340 |
| 2007-09-21 | 245,000 | 246,000 | 239,000 | 240,000 | 2,617 | 2,400 |
| 2007-09-20 | 241,000 | 244,000 | 239,000 | 244,000 | 2,374 | 2,440 |
| 2007-09-19 | 237,000 | 242,000 | 235,000 | 241,000 | 2,454 | 2,410 |
| 2007-09-18 | 238,000 | 241,000 | 230,000 | 230,000 | 2,855 | 2,300 |
| 2007-09-14 | 233,000 | 239,000 | 232,000 | 238,000 | 4,822 | 2,380 |
| 2007-09-13 | 226,000 | 230,000 | 225,000 | 229,000 | 1,913 | 2,290 |
| 2007-09-12 | 230,000 | 231,000 | 224,000 | 225,000 | 1,997 | 2,250 |
| 2007-09-11 | 230,000 | 232,000 | 227,000 | 229,000 | 2,559 | 2,290 |
| 2007-09-10 | 230,000 | 232,000 | 227,000 | 229,000 | 1,816 | 2,290 |
| 2007-09-07 | 231,000 | 235,000 | 231,000 | 234,000 | 2,798 | 2,340 |
| 2007-09-06 | 226,000 | 233,000 | 224,000 | 231,000 | 5,381 | 2,310 |
| 2007-09-05 | 235,000 | 236,000 | 222,000 | 225,000 | 6,248 | 2,250 |
| 2007-09-04 | 233,000 | 242,000 | 232,000 | 238,000 | 3,620 | 2,380 |
| 2007-09-03 | 234,000 | 236,000 | 230,000 | 232,000 | 1,351 | 2,320 |
| 2007-08-31 | 234,000 | 235,000 | 231,000 | 233,000 | 1,135 | 2,330 |
| 2007-08-30 | 236,000 | 236,000 | 230,000 | 233,000 | 2,014 | 2,330 |
| 2007-08-29 | 224,000 | 233,000 | 221,000 | 232,000 | 4,181 | 2,320 |
| 2007-08-28 | 227,000 | 230,000 | 224,000 | 225,000 | 2,376 | 2,250 |
| 2007-08-27 | 231,000 | 233,000 | 226,000 | 227,000 | 3,597 | 2,270 |
| 2007-08-24 | 233,000 | 235,000 | 230,000 | 231,000 | 3,373 | 2,310 |
| 2007-08-23 | 242,000 | 243,000 | 234,000 | 236,000 | 5,418 | 2,360 |
| 2007-08-22 | 246,000 | 249,000 | 239,000 | 241,000 | 4,653 | 2,410 |
| 2007-08-21 | 242,000 | 250,000 | 240,000 | 247,000 | 3,555 | 2,470 |
| 2007-08-20 | 244,000 | 245,000 | 240,000 | 242,000 | 3,962 | 2,420 |
| 2007-08-17 | 242,000 | 246,000 | 239,000 | 240,000 | 3,335 | 2,400 |
| 2007-08-16 | 251,000 | 251,000 | 240,000 | 245,000 | 4,458 | 2,450 |
| 2007-08-15 | 249,000 | 258,000 | 249,000 | 253,000 | 2,947 | 2,530 |
| 2007-08-14 | 254,000 | 255,000 | 245,000 | 251,000 | 4,739 | 2,510 |
| 2007-08-13 | 254,000 | 255,000 | 226,000 | 250,000 | 9,562 | 2,500 |
| 2007-08-10 | 267,000 | 278,000 | 254,000 | 258,000 | 13,072 | 2,580 |
| 2007-08-09 | 247,000 | 284,000 | 245,000 | 275,000 | 13,260 | 2,750 |
| 2007-08-08 | 248,000 | 250,000 | 244,000 | 246,000 | 4,124 | 2,460 |
| 2007-08-07 | 252,000 | 256,000 | 246,000 | 248,000 | 5,699 | 2,480 |
| 2007-08-06 | 247,000 | 251,000 | 246,000 | 251,000 | 3,399 | 2,510 |
| 2007-08-03 | 249,000 | 252,000 | 246,000 | 251,000 | 5,237 | 2,510 |
| 2007-08-02 | 242,000 | 250,000 | 239,000 | 249,000 | 6,884 | 2,490 |
| 2007-08-01 | 236,000 | 243,000 | 233,000 | 240,000 | 5,241 | 2,400 |
| 2007-07-31 | 233,000 | 241,000 | 232,000 | 240,000 | 6,007 | 2,400 |
| 2007-07-30 | 227,000 | 232,000 | 224,000 | 232,000 | 3,322 | 2,320 |
| 2007-07-27 | 221,000 | 229,000 | 220,000 | 228,000 | 3,176 | 2,280 |
| 2007-07-26 | 226,000 | 226,000 | 222,000 | 223,000 | 1,344 | 2,230 |
| 2007-07-25 | 219,000 | 227,000 | 218,000 | 226,000 | 2,570 | 2,260 |
| 2007-07-24 | 223,000 | 223,000 | 220,000 | 222,000 | 1,742 | 2,220 |
| 2007-07-23 | 227,000 | 227,000 | 217,000 | 219,000 | 5,414 | 2,190 |
| 2007-07-20 | 227,000 | 228,000 | 225,000 | 226,000 | 4,339 | 2,260 |
| 2007-07-19 | 222,000 | 225,000 | 219,000 | 225,000 | 3,095 | 2,250 |
| 2007-07-18 | 222,000 | 223,000 | 218,000 | 220,000 | 1,798 | 2,200 |
| 2007-07-17 | 225,000 | 225,000 | 220,000 | 222,000 | 2,481 | 2,220 |
| 2007-07-13 | 221,000 | 226,000 | 221,000 | 224,000 | 4,639 | 2,240 |
| 2007-07-12 | 216,000 | 219,000 | 215,000 | 218,000 | 3,056 | 2,180 |
| 2007-07-11 | 212,000 | 214,000 | 211,000 | 213,000 | 1,633 | 2,130 |
| 2007-07-10 | 215,000 | 215,000 | 213,000 | 214,000 | 1,323 | 2,140 |
| 2007-07-09 | 219,000 | 219,000 | 213,000 | 215,000 | 3,921 | 2,150 |
| 2007-07-06 | 215,000 | 221,000 | 213,000 | 220,000 | 5,418 | 2,200 |
| 2007-07-05 | 216,000 | 216,000 | 213,000 | 215,000 | 1,972 | 2,150 |
| 2007-07-04 | 212,000 | 216,000 | 209,000 | 216,000 | 3,727 | 2,160 |
| 2007-07-03 | 215,000 | 216,000 | 209,000 | 211,000 | 2,186 | 2,110 |
| 2007-07-02 | 210,000 | 215,000 | 209,000 | 215,000 | 3,328 | 2,150 |
| 2007-06-29 | 209,000 | 210,000 | 208,000 | 209,000 | 1,901 | 2,090 |
| 2007-06-28 | 201,000 | 208,000 | 201,000 | 207,000 | 4,823 | 2,070 |
| 2007-06-27 | 201,000 | 201,000 | 199,000 | 200,000 | 1,135 | 2,000 |
| 2007-06-26 | 204,000 | 205,000 | 199,000 | 201,000 | 3,729 | 2,010 |
| 2007-06-25 | 206,000 | 209,000 | 202,000 | 203,000 | 3,215 | 2,030 |
| 2007-06-22 | 210,000 | 212,000 | 206,000 | 206,000 | 3,406 | 2,060 |
| 2007-06-21 | 210,000 | 211,000 | 206,000 | 209,000 | 3,709 | 2,090 |
| 2007-06-20 | 215,000 | 215,000 | 211,000 | 212,000 | 3,726 | 2,120 |
| 2007-06-19 | 221,000 | 221,000 | 213,000 | 216,000 | 4,940 | 2,160 |
| 2007-06-18 | 223,000 | 223,000 | 221,000 | 222,000 | 837 | 2,220 |
| 2007-06-15 | 219,000 | 222,000 | 219,000 | 222,000 | 1,718 | 2,220 |
| 2007-06-14 | 222,000 | 222,000 | 218,000 | 220,000 | 2,269 | 2,200 |
| 2007-06-13 | 220,000 | 221,000 | 216,000 | 221,000 | 2,721 | 2,210 |
| 2007-06-12 | 224,000 | 225,000 | 219,000 | 221,000 | 4,471 | 2,210 |
| 2007-06-11 | 225,000 | 228,000 | 222,000 | 225,000 | 2,948 | 2,250 |
| 2007-06-08 | 225,000 | 226,000 | 224,000 | 224,000 | 1,751 | 2,240 |
| 2007-06-07 | 229,000 | 229,000 | 226,000 | 229,000 | 2,582 | 2,290 |
| 2007-06-06 | 233,000 | 235,000 | 229,000 | 231,000 | 4,274 | 2,310 |
| 2007-06-05 | 237,000 | 237,000 | 234,000 | 236,000 | 959 | 2,360 |
| 2007-06-04 | 237,000 | 237,000 | 234,000 | 237,000 | 1,111 | 2,370 |
| 2007-06-01 | 236,000 | 238,000 | 234,000 | 237,000 | 2,561 | 2,370 |
| 2007-05-31 | 235,000 | 237,000 | 233,000 | 236,000 | 1,206 | 2,360 |
| 2007-05-30 | 236,000 | 237,000 | 235,000 | 235,000 | 1,060 | 2,350 |
| 2007-05-29 | 236,000 | 238,000 | 233,000 | 237,000 | 1,753 | 2,370 |
| 2007-05-28 | 229,000 | 239,000 | 228,000 | 236,000 | 3,144 | 2,360 |
| 2007-05-25 | 225,000 | 228,000 | 222,000 | 227,000 | 1,778 | 2,270 |
| 2007-05-24 | 222,000 | 228,000 | 220,000 | 226,000 | 2,088 | 2,260 |
| 2007-05-23 | 226,000 | 227,000 | 219,000 | 220,000 | 2,598 | 2,200 |
| 2007-05-22 | 226,000 | 227,000 | 223,000 | 226,000 | 1,673 | 2,260 |
| 2007-05-21 | 226,000 | 232,000 | 223,000 | 228,000 | 3,993 | 2,280 |
| 2007-05-18 | 231,000 | 233,000 | 221,000 | 223,000 | 4,368 | 2,230 |
| 2007-05-17 | 234,000 | 237,000 | 233,000 | 233,000 | 1,072 | 2,330 |
| 2007-05-16 | 239,000 | 239,000 | 236,000 | 236,000 | 669 | 2,360 |
| 2007-05-15 | 239,000 | 240,000 | 236,000 | 239,000 | 1,976 | 2,390 |
| 2007-05-14 | 237,000 | 241,000 | 236,000 | 239,000 | 2,305 | 2,390 |
| 2007-05-11 | 230,000 | 240,000 | 230,000 | 238,000 | 4,102 | 2,380 |
| 2007-05-10 | 229,000 | 229,000 | 226,000 | 227,000 | 1,208 | 2,270 |
| 2007-05-09 | 229,000 | 229,000 | 227,000 | 228,000 | 969 | 2,280 |
| 2007-05-08 | 226,000 | 230,000 | 225,000 | 229,000 | 937 | 2,290 |
| 2007-05-07 | 226,000 | 227,000 | 224,000 | 225,000 | 1,025 | 2,250 |
| 2007-05-02 | 228,000 | 229,000 | 225,000 | 226,000 | 847 | 2,260 |
| 2007-05-01 | 229,000 | 231,000 | 228,000 | 228,000 | 741 | 2,280 |
| 2007-04-27 | 227,000 | 231,000 | 227,000 | 231,000 | 1,075 | 2,310 |
| 2007-04-26 | 230,000 | 230,000 | 227,000 | 230,000 | 862 | 2,300 |
| 2007-04-25 | 228,000 | 230,000 | 227,000 | 230,000 | 947 | 2,300 |
| 2007-04-24 | 225,000 | 230,000 | 225,000 | 230,000 | 1,637 | 2,300 |
| 2007-04-23 | 230,000 | 233,000 | 226,000 | 228,000 | 1,527 | 2,280 |
| 2007-04-20 | 232,000 | 234,000 | 230,000 | 231,000 | 1,152 | 2,310 |
| 2007-04-19 | 231,000 | 235,000 | 231,000 | 233,000 | 1,875 | 2,330 |
| 2007-04-18 | 232,000 | 233,000 | 231,000 | 232,000 | 1,291 | 2,320 |
| 2007-04-17 | 233,000 | 234,000 | 229,000 | 229,000 | 2,316 | 2,290 |
| 2007-04-16 | 224,000 | 233,000 | 223,000 | 232,000 | 2,380 | 2,320 |
| 2007-04-13 | 226,000 | 227,000 | 222,000 | 223,000 | 1,003 | 2,230 |
| 2007-04-12 | 228,000 | 228,000 | 226,000 | 227,000 | 678 | 2,270 |
| 2007-04-11 | 229,000 | 231,000 | 228,000 | 231,000 | 622 | 2,310 |
| 2007-04-10 | 229,000 | 230,000 | 228,000 | 229,000 | 629 | 2,290 |
| 2007-04-09 | 230,000 | 231,000 | 228,000 | 231,000 | 707 | 2,310 |
| 2007-04-06 | 233,000 | 233,000 | 229,000 | 230,000 | 970 | 2,300 |
| 2007-04-05 | 234,000 | 236,000 | 231,000 | 234,000 | 1,922 | 2,340 |
| 2007-04-04 | 233,000 | 237,000 | 230,000 | 236,000 | 2,401 | 2,360 |
| 2007-04-03 | 236,000 | 237,000 | 233,000 | 233,000 | 1,285 | 2,330 |
| 2007-04-02 | 240,000 | 240,000 | 235,000 | 236,000 | 1,014 | 2,360 |
| 2007-03-30 | 234,000 | 240,000 | 234,000 | 239,000 | 1,908 | 2,390 |
| 2007-03-29 | 235,000 | 235,000 | 233,000 | 234,000 | 1,734 | 2,340 |
| 2007-03-28 | 233,000 | 235,000 | 232,000 | 235,000 | 998 | 2,350 |
| 2007-03-27 | 237,000 | 237,000 | 233,000 | 235,000 | 1,466 | 2,350 |
| 2007-03-26 | 241,000 | 243,000 | 237,000 | 240,000 | 2,597 | 2,400 |
| 2007-03-23 | 240,000 | 241,000 | 237,000 | 240,000 | 1,472 | 2,400 |
| 2007-03-22 | 241,000 | 241,000 | 237,000 | 238,000 | 2,536 | 2,380 |
| 2007-03-20 | 239,000 | 242,000 | 238,000 | 238,000 | 1,994 | 2,380 |
| 2007-03-19 | 237,000 | 238,000 | 236,000 | 237,000 | 1,457 | 2,370 |
| 2007-03-16 | 239,000 | 239,000 | 235,000 | 236,000 | 1,344 | 2,360 |
| 2007-03-15 | 240,000 | 241,000 | 237,000 | 237,000 | 1,205 | 2,370 |
| 2007-03-14 | 240,000 | 242,000 | 237,000 | 238,000 | 1,408 | 2,380 |
| 2007-03-13 | 245,000 | 247,000 | 243,000 | 243,000 | 1,253 | 2,430 |
| 2007-03-12 | 246,000 | 250,000 | 244,000 | 245,000 | 2,306 | 2,450 |
| 2007-03-09 | 244,000 | 248,000 | 242,000 | 246,000 | 3,518 | 2,460 |
| 2007-03-08 | 243,000 | 247,000 | 242,000 | 245,000 | 4,261 | 2,450 |
| 2007-03-07 | 241,000 | 242,000 | 238,000 | 242,000 | 5,398 | 2,420 |
| 2007-03-06 | 227,000 | 244,000 | 226,000 | 244,000 | 5,866 | 2,440 |
| 2007-03-05 | 230,000 | 230,000 | 223,000 | 223,000 | 1,766 | 2,230 |
| 2007-03-02 | 232,000 | 234,000 | 230,000 | 233,000 | 1,103 | 2,330 |
| 2007-03-01 | 235,000 | 235,000 | 228,000 | 232,000 | 2,531 | 2,320 |
| 2007-02-28 | 232,000 | 237,000 | 224,000 | 234,000 | 4,360 | 2,340 |
| 2007-02-27 | 242,000 | 243,000 | 239,000 | 240,000 | 4,187 | 2,400 |
| 2007-02-26 | 241,000 | 242,000 | 238,000 | 240,000 | 3,706 | 2,400 |
| 2007-02-23 | 235,000 | 241,000 | 235,000 | 239,000 | 3,536 | 2,390 |
| 2007-02-22 | 243,000 | 243,000 | 232,000 | 233,000 | 5,858 | 2,330 |
| 2007-02-21 | 239,000 | 243,000 | 239,000 | 241,000 | 2,981 | 2,410 |
| 2007-02-20 | 242,000 | 242,000 | 240,000 | 240,000 | 2,103 | 2,400 |
| 2007-02-19 | 237,000 | 244,000 | 234,000 | 244,000 | 3,947 | 2,440 |
| 2007-02-16 | 236,000 | 238,000 | 222,000 | 237,000 | 13,240 | 2,370 |
| 2007-02-15 | 249,000 | 250,000 | 246,000 | 250,000 | 1,659 | 2,500 |
| 2007-02-14 | 248,000 | 251,000 | 247,000 | 248,000 | 2,267 | 2,480 |
| 2007-02-13 | 250,000 | 251,000 | 247,000 | 248,000 | 1,263 | 2,480 |
| 2007-02-09 | 250,000 | 251,000 | 247,000 | 251,000 | 2,011 | 2,510 |
| 2007-02-08 | 255,000 | 255,000 | 251,000 | 251,000 | 1,485 | 2,510 |
| 2007-02-07 | 249,000 | 256,000 | 249,000 | 252,000 | 4,668 | 2,520 |
| 2007-02-06 | 247,000 | 249,000 | 245,000 | 248,000 | 3,350 | 2,480 |
| 2007-02-05 | 247,000 | 250,000 | 247,000 | 249,000 | 1,500 | 2,490 |
| 2007-02-02 | 252,000 | 253,000 | 248,000 | 250,000 | 1,840 | 2,500 |
| 2007-02-01 | 245,000 | 252,000 | 244,000 | 252,000 | 5,097 | 2,520 |
| 2007-01-31 | 246,000 | 247,000 | 244,000 | 247,000 | 1,304 | 2,470 |
| 2007-01-30 | 245,000 | 247,000 | 242,000 | 244,000 | 1,174 | 2,440 |
| 2007-01-29 | 244,000 | 248,000 | 240,000 | 246,000 | 1,743 | 2,460 |
| 2007-01-26 | 244,000 | 245,000 | 241,000 | 243,000 | 1,192 | 2,430 |
| 2007-01-25 | 249,000 | 250,000 | 244,000 | 246,000 | 2,651 | 2,460 |
| 2007-01-24 | 244,000 | 251,000 | 244,000 | 248,000 | 5,664 | 2,480 |
| 2007-01-23 | 241,000 | 245,000 | 241,000 | 242,000 | 1,797 | 2,420 |
| 2007-01-22 | 241,000 | 244,000 | 240,000 | 244,000 | 1,609 | 2,440 |
| 2007-01-19 | 239,000 | 242,000 | 228,000 | 239,000 | 6,036 | 2,390 |
| 2007-01-18 | 234,000 | 238,000 | 234,000 | 235,000 | 1,550 | 2,350 |
| 2007-01-17 | 237,000 | 238,000 | 234,000 | 237,000 | 1,447 | 2,370 |
| 2007-01-16 | 239,000 | 240,000 | 237,000 | 240,000 | 1,364 | 2,400 |
| 2007-01-15 | 240,000 | 245,000 | 236,000 | 240,000 | 4,034 | 2,400 |
| 2007-01-12 | 238,000 | 240,000 | 236,000 | 238,000 | 2,205 | 2,380 |
| 2007-01-11 | 234,000 | 240,000 | 234,000 | 238,000 | 2,409 | 2,380 |
| 2007-01-10 | 236,000 | 241,000 | 230,000 | 236,000 | 3,786 | 2,360 |
| 2007-01-09 | 218,000 | 243,000 | 217,000 | 238,000 | 9,502 | 2,380 |
| 2007-01-05 | 219,000 | 220,000 | 216,000 | 218,000 | 799 | 2,180 |
| 2007-01-04 | 217,000 | 220,000 | 217,000 | 220,000 | 266 | 2,200 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
