2743 ピクセルカンパニーズ(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 | 28,500 | 28,700 | 28,050 | 28,700 | 37 | 287 |
| 2007-12-27 | 28,600 | 29,250 | 28,150 | 28,500 | 53 | 285 |
| 2007-12-26 | 29,000 | 29,300 | 28,490 | 29,300 | 37 | 293 |
| 2007-12-25 | 30,400 | 30,400 | 29,800 | 29,990 | 76 | 299.90 |
| 2007-12-21 | 32,600 | 33,300 | 32,500 | 33,000 | 78 | 330 |
| 2007-12-20 | 32,800 | 33,600 | 32,700 | 32,700 | 35 | 327 |
| 2007-12-19 | 33,800 | 33,800 | 33,000 | 33,000 | 119 | 330 |
| 2007-12-18 | 33,300 | 33,400 | 33,300 | 33,400 | 79 | 334 |
| 2007-12-17 | 34,000 | 34,000 | 33,350 | 33,500 | 60 | 335 |
| 2007-12-14 | 33,550 | 34,000 | 33,200 | 34,000 | 122 | 340 |
| 2007-12-13 | 33,200 | 33,800 | 33,200 | 33,700 | 11 | 337 |
| 2007-12-12 | 33,700 | 33,900 | 33,000 | 33,100 | 67 | 331 |
| 2007-12-11 | 33,700 | 33,700 | 33,500 | 33,700 | 47 | 337 |
| 2007-12-10 | 33,850 | 34,000 | 33,300 | 33,700 | 41 | 337 |
| 2007-12-07 | 33,600 | 33,950 | 33,400 | 33,800 | 93 | 338 |
| 2007-12-06 | 35,000 | 35,000 | 34,100 | 34,800 | 71 | 348 |
| 2007-12-05 | 35,600 | 35,700 | 35,300 | 35,700 | 37 | 357 |
| 2007-12-04 | 35,650 | 35,650 | 35,200 | 35,200 | 26 | 352 |
| 2007-12-03 | 35,050 | 35,900 | 34,500 | 35,600 | 62 | 356 |
| 2007-11-30 | 35,000 | 36,000 | 35,000 | 35,050 | 73 | 350.50 |
| 2007-11-29 | 34,900 | 35,000 | 34,100 | 35,000 | 71 | 350 |
| 2007-11-28 | 34,000 | 34,500 | 34,000 | 34,500 | 70 | 345 |
| 2007-11-27 | 34,250 | 34,400 | 34,050 | 34,050 | 56 | 340.50 |
| 2007-11-26 | 33,450 | 34,150 | 33,350 | 34,150 | 67 | 341.50 |
| 2007-11-22 | 33,600 | 33,850 | 33,600 | 33,850 | 17 | 338.50 |
| 2007-11-21 | 34,000 | 34,000 | 33,600 | 33,600 | 30 | 336 |
| 2007-11-20 | 33,900 | 33,950 | 33,650 | 33,650 | 27 | 336.50 |
| 2007-11-19 | 33,700 | 34,050 | 33,650 | 34,050 | 73 | 340.50 |
| 2007-11-16 | 34,150 | 34,150 | 33,850 | 33,850 | 33 | 338.50 |
| 2007-11-15 | 33,950 | 34,200 | 33,900 | 34,150 | 26 | 341.50 |
| 2007-11-14 | 33,950 | 33,950 | 33,800 | 33,850 | 111 | 338.50 |
| 2007-11-13 | 33,900 | 33,900 | 33,800 | 33,900 | 80 | 339 |
| 2007-11-12 | 33,950 | 33,950 | 33,800 | 33,900 | 134 | 339 |
| 2007-11-09 | 33,950 | 33,950 | 33,800 | 33,950 | 50 | 339.50 |
| 2007-11-08 | 33,900 | 34,200 | 33,800 | 33,900 | 62 | 339 |
| 2007-11-07 | 34,700 | 34,900 | 33,500 | 33,500 | 104 | 335 |
| 2007-11-06 | 34,400 | 34,800 | 34,400 | 34,700 | 38 | 347 |
| 2007-11-05 | 35,750 | 35,750 | 34,000 | 34,800 | 201 | 348 |
| 2007-11-02 | 36,000 | 37,000 | 36,000 | 36,150 | 254 | 361.50 |
| 2007-11-01 | 38,650 | 38,800 | 38,200 | 38,800 | 31 | 388 |
| 2007-10-31 | 36,800 | 39,000 | 36,800 | 38,600 | 139 | 386 |
| 2007-10-30 | 37,600 | 38,800 | 37,500 | 38,800 | 81 | 388 |
| 2007-10-29 | 37,400 | 37,800 | 37,400 | 37,800 | 30 | 378 |
| 2007-10-26 | 38,150 | 38,150 | 37,000 | 37,000 | 32 | 370 |
| 2007-10-25 | 38,500 | 39,000 | 38,500 | 38,550 | 154 | 385.50 |
| 2007-10-24 | 39,700 | 39,700 | 38,500 | 38,500 | 42 | 385 |
| 2007-10-23 | 39,700 | 39,950 | 38,500 | 38,500 | 73 | 385 |
| 2007-10-22 | 38,650 | 38,650 | 37,050 | 37,700 | 41 | 377 |
| 2007-10-19 | 38,750 | 40,000 | 38,000 | 38,900 | 91 | 389 |
| 2007-10-18 | 37,750 | 38,750 | 36,000 | 38,750 | 66 | 387.50 |
| 2007-10-17 | 37,000 | 38,300 | 36,500 | 37,650 | 159 | 376.50 |
| 2007-10-16 | 42,100 | 42,900 | 38,500 | 39,000 | 287 | 390 |
| 2007-10-15 | 41,900 | 42,200 | 40,250 | 42,000 | 525 | 420 |
| 2007-10-12 | 42,250 | 46,250 | 41,900 | 43,500 | 1,245 | 435 |
| 2007-10-11 | 40,100 | 42,250 | 40,100 | 42,250 | 358 | 422.50 |
| 2007-10-10 | 35,750 | 38,250 | 35,750 | 38,250 | 443 | 382.50 |
| 2007-10-09 | 32,900 | 35,200 | 32,900 | 34,250 | 576 | 342.50 |
| 2007-10-05 | 33,400 | 33,500 | 32,500 | 32,500 | 219 | 325 |
| 2007-10-04 | 32,500 | 33,050 | 31,750 | 33,000 | 255 | 330 |
| 2007-10-03 | 31,700 | 32,500 | 31,650 | 32,450 | 111 | 324.50 |
| 2007-10-02 | 32,150 | 32,500 | 32,050 | 32,200 | 49 | 322 |
| 2007-10-01 | 32,100 | 32,300 | 32,100 | 32,300 | 42 | 323 |
| 2007-09-28 | 33,000 | 33,800 | 32,300 | 33,000 | 222 | 330 |
| 2007-09-27 | 33,250 | 33,800 | 32,900 | 33,000 | 217 | 330 |
| 2007-09-26 | 29,300 | 32,600 | 29,220 | 32,450 | 242 | 324.50 |
| 2007-09-25 | 32,200 | 32,250 | 30,800 | 30,800 | 71 | 308 |
| 2007-09-21 | 34,050 | 34,050 | 32,100 | 32,600 | 183 | 326 |
| 2007-09-20 | 36,250 | 36,250 | 34,500 | 34,500 | 86 | 345 |
| 2007-09-19 | 37,550 | 37,700 | 36,550 | 36,650 | 44 | 366.50 |
| 2007-09-18 | 37,500 | 38,000 | 37,150 | 37,150 | 145 | 371.50 |
| 2007-09-14 | 38,900 | 38,900 | 38,100 | 38,150 | 131 | 381.50 |
| 2007-09-13 | 39,600 | 39,600 | 38,950 | 38,950 | 98 | 389.50 |
| 2007-09-12 | 40,400 | 40,800 | 39,950 | 39,950 | 16 | 399.50 |
| 2007-09-11 | 39,950 | 40,400 | 39,950 | 40,400 | 25 | 404 |
| 2007-09-10 | 40,000 | 40,000 | 39,850 | 39,950 | 44 | 399.50 |
| 2007-09-07 | 39,300 | 41,000 | 39,300 | 41,000 | 67 | 410 |
| 2007-09-06 | 40,000 | 40,800 | 39,300 | 40,800 | 87 | 408 |
| 2007-09-05 | 40,750 | 40,900 | 38,550 | 40,000 | 148 | 400 |
| 2007-09-04 | 41,350 | 41,700 | 40,900 | 40,900 | 70 | 409 |
| 2007-09-03 | 41,300 | 41,700 | 41,300 | 41,300 | 74 | 413 |
| 2007-08-31 | 41,200 | 42,500 | 41,000 | 42,500 | 90 | 425 |
| 2007-08-30 | 40,500 | 42,000 | 40,200 | 42,000 | 102 | 420 |
| 2007-08-29 | 41,100 | 41,100 | 40,200 | 40,200 | 108 | 402 |
| 2007-08-28 | 42,800 | 42,800 | 41,800 | 41,800 | 53 | 418 |
| 2007-08-27 | 43,750 | 43,750 | 42,800 | 42,800 | 6 | 428 |
| 2007-08-24 | 42,600 | 43,800 | 42,500 | 43,800 | 54 | 438 |
| 2007-08-23 | 42,900 | 43,050 | 42,250 | 42,250 | 25 | 422.50 |
| 2007-08-22 | 44,000 | 44,900 | 44,000 | 44,100 | 47 | 441 |
| 2007-08-21 | 42,600 | 45,150 | 42,600 | 45,150 | 69 | 451.50 |
| 2007-08-20 | 42,750 | 43,000 | 42,000 | 43,000 | 75 | 430 |
| 2007-08-17 | 41,100 | 41,900 | 40,800 | 41,850 | 133 | 418.50 |
| 2007-08-16 | 42,850 | 42,850 | 40,500 | 42,500 | 127 | 425 |
| 2007-08-15 | 43,950 | 43,950 | 42,700 | 43,000 | 84 | 430 |
| 2007-08-14 | 44,500 | 44,500 | 43,250 | 44,300 | 105 | 443 |
| 2007-08-13 | 44,850 | 45,500 | 43,650 | 44,450 | 329 | 444.50 |
| 2007-08-10 | 42,100 | 43,400 | 41,300 | 42,850 | 562 | 428.50 |
| 2007-08-09 | 41,300 | 45,300 | 40,200 | 45,300 | 1,365 | 453 |
| 2007-08-08 | 50,200 | 50,200 | 50,200 | 50,200 | 54 | 502 |
| 2007-08-07 | 55,200 | 55,200 | 55,200 | 55,200 | 23 | 552 |
| 2007-08-06 | 60,200 | 60,200 | 60,200 | 60,200 | 14 | 602 |
| 2007-08-03 | 70,200 | 70,400 | 70,100 | 70,200 | 18 | 702 |
| 2007-08-02 | 70,500 | 70,500 | 70,300 | 70,300 | 21 | 703 |
| 2007-08-01 | 71,400 | 71,400 | 70,800 | 70,800 | 11 | 708 |
| 2007-07-31 | 70,400 | 71,400 | 70,400 | 71,400 | 9 | 714 |
| 2007-07-27 | 71,200 | 71,500 | 70,100 | 71,500 | 37 | 715 |
| 2007-07-26 | 71,200 | 71,300 | 71,200 | 71,300 | 13 | 713 |
| 2007-07-25 | 71,100 | 71,500 | 71,000 | 71,500 | 10 | 715 |
| 2007-07-24 | 71,100 | 71,500 | 71,100 | 71,500 | 3 | 715 |
| 2007-07-23 | 71,200 | 71,500 | 71,000 | 71,500 | 65 | 715 |
| 2007-07-20 | 71,900 | 71,900 | 71,000 | 71,200 | 49 | 712 |
| 2007-07-19 | 71,800 | 71,900 | 71,800 | 71,900 | 12 | 719 |
| 2007-07-18 | 72,000 | 72,000 | 71,700 | 72,000 | 20 | 720 |
| 2007-07-17 | 72,000 | 72,000 | 71,800 | 71,800 | 11 | 718 |
| 2007-07-13 | 71,700 | 72,200 | 71,700 | 72,000 | 29 | 720 |
| 2007-07-12 | 72,200 | 72,200 | 71,700 | 71,700 | 22 | 717 |
| 2007-07-11 | 72,000 | 72,400 | 71,700 | 72,300 | 50 | 723 |
| 2007-07-10 | 73,000 | 73,100 | 72,400 | 72,400 | 64 | 724 |
| 2007-07-09 | 73,500 | 73,500 | 73,000 | 73,000 | 41 | 730 |
| 2007-07-06 | 73,100 | 74,000 | 73,100 | 74,000 | 41 | 740 |
| 2007-07-05 | 73,500 | 74,000 | 73,500 | 74,000 | 12 | 740 |
| 2007-07-04 | 74,300 | 74,300 | 73,500 | 73,500 | 62 | 735 |
| 2007-07-03 | 74,200 | 74,200 | 73,800 | 73,800 | 59 | 738 |
| 2007-07-02 | 74,200 | 74,300 | 74,000 | 74,100 | 32 | 741 |
| 2007-06-29 | 74,200 | 74,500 | 74,000 | 74,000 | 38 | 740 |
| 2007-06-28 | 73,900 | 74,500 | 73,900 | 74,200 | 53 | 742 |
| 2007-06-27 | 76,000 | 76,000 | 75,200 | 75,200 | 18 | 752 |
| 2007-06-26 | 76,000 | 76,200 | 75,600 | 76,000 | 25 | 760 |
| 2007-06-25 | 78,000 | 79,000 | 77,700 | 77,900 | 183 | 779 |
| 2007-06-22 | 78,000 | 78,000 | 77,500 | 77,900 | 35 | 779 |
| 2007-06-21 | 77,800 | 78,000 | 77,500 | 77,900 | 66 | 779 |
| 2007-06-20 | 78,400 | 78,500 | 77,800 | 77,800 | 54 | 778 |
| 2007-06-19 | 78,900 | 78,900 | 78,300 | 78,500 | 28 | 785 |
| 2007-06-18 | 79,000 | 79,000 | 78,000 | 78,900 | 66 | 789 |
| 2007-06-15 | 78,500 | 79,200 | 78,500 | 79,000 | 15 | 790 |
| 2007-06-14 | 77,600 | 78,400 | 77,600 | 78,400 | 27 | 784 |
| 2007-06-13 | 77,500 | 78,000 | 77,000 | 77,500 | 20 | 775 |
| 2007-06-12 | 77,200 | 77,300 | 77,200 | 77,300 | 10 | 773 |
| 2007-06-11 | 77,300 | 78,500 | 77,100 | 78,500 | 76 | 785 |
| 2007-06-08 | 77,600 | 79,000 | 77,000 | 79,000 | 34 | 790 |
| 2007-06-07 | 77,900 | 77,900 | 77,000 | 77,800 | 48 | 778 |
| 2007-06-06 | 78,300 | 78,300 | 78,000 | 78,000 | 33 | 780 |
| 2007-06-05 | 78,400 | 78,600 | 78,300 | 78,500 | 14 | 785 |
| 2007-06-04 | 79,500 | 79,500 | 78,000 | 78,100 | 54 | 781 |
| 2007-06-01 | 79,300 | 79,600 | 79,200 | 79,500 | 17 | 795 |
| 2007-05-31 | 79,500 | 79,500 | 79,300 | 79,500 | 42 | 795 |
| 2007-05-30 | 78,800 | 79,500 | 78,800 | 79,500 | 16 | 795 |
| 2007-05-29 | 78,100 | 78,800 | 78,000 | 78,800 | 33 | 788 |
| 2007-05-28 | 75,800 | 77,800 | 75,800 | 77,800 | 37 | 778 |
| 2007-05-25 | 75,800 | 75,800 | 75,000 | 75,600 | 26 | 756 |
| 2007-05-24 | 77,000 | 77,000 | 75,500 | 76,000 | 34 | 760 |
| 2007-05-23 | 74,100 | 78,000 | 74,000 | 78,000 | 60 | 780 |
| 2007-05-22 | 73,500 | 74,000 | 73,500 | 74,000 | 54 | 740 |
| 2007-05-21 | 73,400 | 73,600 | 73,400 | 73,500 | 62 | 735 |
| 2007-05-18 | 73,400 | 73,400 | 72,300 | 73,400 | 47 | 734 |
| 2007-05-17 | 74,800 | 74,800 | 73,300 | 73,400 | 78 | 734 |
| 2007-05-16 | 76,200 | 76,400 | 75,000 | 75,000 | 89 | 750 |
| 2007-05-15 | 78,100 | 78,900 | 77,200 | 77,200 | 29 | 772 |
| 2007-05-14 | 80,000 | 80,000 | 78,700 | 78,700 | 50 | 787 |
| 2007-05-11 | 79,500 | 79,700 | 79,300 | 79,300 | 20 | 793 |
| 2007-05-10 | 80,300 | 80,400 | 79,600 | 79,600 | 66 | 796 |
| 2007-05-09 | 80,500 | 81,000 | 80,400 | 80,700 | 42 | 807 |
| 2007-05-08 | 81,400 | 81,500 | 81,000 | 81,000 | 15 | 810 |
| 2007-05-07 | 81,500 | 81,600 | 81,400 | 81,600 | 25 | 816 |
| 2007-05-02 | 81,700 | 82,000 | 81,500 | 81,500 | 22 | 815 |
| 2007-05-01 | 81,300 | 81,800 | 81,000 | 81,500 | 36 | 815 |
| 2007-04-27 | 82,500 | 82,600 | 82,000 | 82,200 | 22 | 822 |
| 2007-04-26 | 83,300 | 83,300 | 82,100 | 82,500 | 32 | 825 |
| 2007-04-25 | 82,500 | 82,800 | 82,500 | 82,800 | 20 | 828 |
| 2007-04-24 | 83,900 | 83,900 | 82,600 | 83,400 | 38 | 834 |
| 2007-04-23 | 83,000 | 83,000 | 82,600 | 83,000 | 13 | 830 |
| 2007-04-20 | 83,500 | 83,500 | 82,100 | 83,000 | 17 | 830 |
| 2007-04-19 | 83,200 | 83,300 | 82,500 | 83,000 | 43 | 830 |
| 2007-04-18 | 83,800 | 84,000 | 83,100 | 84,000 | 82 | 840 |
| 2007-04-17 | 84,100 | 84,200 | 83,800 | 83,800 | 38 | 838 |
| 2007-04-16 | 84,200 | 84,400 | 84,100 | 84,400 | 17 | 844 |
| 2007-04-13 | 84,500 | 84,500 | 84,300 | 84,500 | 17 | 845 |
| 2007-04-12 | 84,800 | 85,000 | 84,500 | 84,600 | 14 | 846 |
| 2007-04-11 | 84,800 | 84,900 | 84,800 | 84,900 | 5 | 849 |
| 2007-04-10 | 85,000 | 85,000 | 84,800 | 85,000 | 32 | 850 |
| 2007-04-09 | 85,200 | 85,400 | 84,600 | 84,600 | 25 | 846 |
| 2007-04-06 | 85,700 | 85,700 | 85,200 | 85,200 | 23 | 852 |
| 2007-04-05 | 86,000 | 86,000 | 85,200 | 85,600 | 9 | 856 |
| 2007-04-04 | 85,700 | 86,000 | 85,700 | 86,000 | 11 | 860 |
| 2007-04-03 | 85,500 | 85,700 | 85,500 | 85,700 | 15 | 857 |
| 2007-04-02 | 85,600 | 85,600 | 84,900 | 85,500 | 11 | 855 |
| 2007-03-30 | 85,000 | 85,400 | 84,100 | 85,100 | 48 | 851 |
| 2007-03-29 | 85,000 | 85,400 | 85,000 | 85,400 | 2 | 854 |
| 2007-03-28 | 85,900 | 85,900 | 85,000 | 85,500 | 25 | 855 |
| 2007-03-27 | 85,000 | 86,000 | 85,000 | 86,000 | 6 | 860 |
| 2007-03-26 | 85,600 | 86,900 | 84,900 | 85,000 | 51 | 850 |
| 2007-03-23 | 86,000 | 86,000 | 85,500 | 85,500 | 9 | 855 |
| 2007-03-22 | 86,000 | 86,000 | 85,900 | 86,000 | 16 | 860 |
| 2007-03-20 | 85,100 | 86,900 | 85,000 | 86,600 | 28 | 866 |
| 2007-03-19 | 85,200 | 85,300 | 85,000 | 85,300 | 59 | 853 |
| 2007-03-16 | 84,900 | 85,200 | 84,500 | 85,200 | 27 | 852 |
| 2007-03-15 | 84,300 | 84,900 | 84,100 | 84,900 | 29 | 849 |
| 2007-03-14 | 84,500 | 85,000 | 84,300 | 84,600 | 32 | 846 |
| 2007-03-13 | 85,000 | 85,000 | 84,900 | 85,000 | 15 | 850 |
| 2007-03-12 | 85,100 | 85,900 | 84,900 | 85,000 | 66 | 850 |
| 2007-03-09 | 85,400 | 85,400 | 84,800 | 85,000 | 49 | 850 |
| 2007-03-08 | 85,200 | 85,500 | 85,000 | 85,500 | 17 | 855 |
| 2007-03-07 | 85,900 | 86,000 | 85,400 | 85,500 | 46 | 855 |
| 2007-03-06 | 85,000 | 85,900 | 84,800 | 85,600 | 44 | 856 |
| 2007-03-05 | 87,200 | 87,200 | 85,900 | 85,900 | 63 | 859 |
| 2007-03-02 | 88,400 | 88,400 | 87,500 | 88,200 | 9 | 882 |
| 2007-03-01 | 89,000 | 89,000 | 88,000 | 88,100 | 18 | 881 |
| 2007-02-28 | 87,700 | 88,000 | 86,100 | 88,000 | 69 | 880 |
| 2007-02-27 | 89,000 | 89,600 | 88,400 | 89,000 | 43 | 890 |
| 2007-02-26 | 88,200 | 89,300 | 88,200 | 89,300 | 42 | 893 |
| 2007-02-23 | 88,000 | 88,100 | 87,700 | 87,900 | 150 | 879 |
| 2007-02-22 | 90,000 | 90,200 | 88,900 | 88,900 | 65 | 889 |
| 2007-02-21 | 89,000 | 89,000 | 88,000 | 89,000 | 21 | 890 |
| 2007-02-20 | 87,500 | 89,400 | 87,500 | 87,900 | 50 | 879 |
| 2007-02-19 | 88,400 | 89,000 | 87,000 | 88,000 | 77 | 880 |
| 2007-02-16 | 90,000 | 90,000 | 89,000 | 89,100 | 56 | 891 |
| 2007-02-15 | 89,600 | 89,900 | 89,500 | 89,900 | 7 | 899 |
| 2007-02-14 | 90,000 | 90,000 | 89,500 | 89,900 | 37 | 899 |
| 2007-02-13 | 89,900 | 90,000 | 89,600 | 89,900 | 33 | 899 |
| 2007-02-09 | 89,400 | 90,000 | 89,400 | 89,400 | 6 | 894 |
| 2007-02-08 | 89,500 | 90,000 | 89,300 | 89,700 | 19 | 897 |
| 2007-02-07 | 90,200 | 90,200 | 89,600 | 89,600 | 67 | 896 |
| 2007-02-06 | 90,300 | 90,400 | 90,000 | 90,200 | 13 | 902 |
| 2007-02-05 | 90,600 | 90,600 | 90,300 | 90,300 | 18 | 903 |
| 2007-02-02 | 90,900 | 90,900 | 89,700 | 90,500 | 30 | 905 |
| 2007-02-01 | 90,900 | 90,900 | 90,000 | 90,800 | 27 | 908 |
| 2007-01-31 | 90,100 | 90,900 | 89,500 | 90,900 | 35 | 909 |
| 2007-01-30 | 89,600 | 90,800 | 89,600 | 90,800 | 44 | 908 |
| 2007-01-29 | 90,400 | 90,400 | 90,200 | 90,400 | 7 | 904 |
| 2007-01-26 | 90,000 | 90,500 | 90,000 | 90,500 | 11 | 905 |
| 2007-01-25 | 91,100 | 91,100 | 90,400 | 90,400 | 10 | 904 |
| 2007-01-24 | 91,300 | 91,500 | 91,300 | 91,400 | 36 | 914 |
| 2007-01-23 | 91,800 | 91,800 | 91,000 | 91,100 | 32 | 911 |
| 2007-01-22 | 90,000 | 91,700 | 90,000 | 91,000 | 76 | 910 |
| 2007-01-19 | 89,000 | 90,000 | 88,600 | 89,400 | 25 | 894 |
| 2007-01-18 | 88,900 | 90,000 | 88,900 | 90,000 | 32 | 900 |
| 2007-01-17 | 88,800 | 89,000 | 88,300 | 88,800 | 28 | 888 |
| 2007-01-16 | 88,600 | 88,600 | 88,100 | 88,600 | 24 | 886 |
| 2007-01-15 | 88,000 | 88,600 | 88,000 | 88,600 | 14 | 886 |
| 2007-01-12 | 87,500 | 88,300 | 87,500 | 88,300 | 39 | 883 |
| 2007-01-11 | 88,300 | 88,600 | 87,500 | 87,600 | 44 | 876 |
| 2007-01-10 | 87,600 | 88,600 | 87,500 | 88,600 | 33 | 886 |
| 2007-01-09 | 88,300 | 88,900 | 87,700 | 88,000 | 44 | 880 |
| 2007-01-05 | 88,700 | 90,000 | 88,000 | 88,000 | 55 | 880 |
| 2007-01-04 | 90,100 | 90,200 | 89,000 | 89,000 | 34 | 890 |
分割・併合履歴 ： [2013-12-26]1株→100株
