2752 (株)フジオフードグループ本社 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 | 192,000 | 192,000 | 181,000 | 181,000 | 52 | 226.25 |
| 2007-12-27 | 195,000 | 196,000 | 191,000 | 194,000 | 33 | 242.50 |
| 2007-12-26 | 201,000 | 201,000 | 195,000 | 196,000 | 50 | 245 |
| 2007-12-25 | 200,000 | 203,000 | 193,000 | 202,000 | 78 | 252.50 |
| 2007-12-21 | 223,000 | 223,000 | 213,000 | 217,000 | 135 | 271.25 |
| 2007-12-20 | 211,000 | 212,000 | 209,000 | 212,000 | 53 | 265 |
| 2007-12-19 | 209,000 | 211,000 | 208,000 | 209,000 | 66 | 261.25 |
| 2007-12-18 | 210,000 | 213,000 | 209,000 | 213,000 | 49 | 266.25 |
| 2007-12-17 | 218,000 | 218,000 | 211,000 | 212,000 | 66 | 265 |
| 2007-12-14 | 225,000 | 225,000 | 218,000 | 220,000 | 78 | 275 |
| 2007-12-13 | 224,000 | 224,000 | 221,000 | 224,000 | 36 | 280 |
| 2007-12-12 | 221,000 | 222,000 | 220,000 | 222,000 | 30 | 277.50 |
| 2007-12-11 | 221,000 | 222,000 | 220,000 | 220,000 | 23 | 275 |
| 2007-12-10 | 218,000 | 220,000 | 217,000 | 220,000 | 20 | 275 |
| 2007-12-07 | 218,000 | 218,000 | 217,000 | 217,000 | 27 | 271.25 |
| 2007-12-06 | 218,000 | 218,000 | 216,000 | 218,000 | 31 | 272.50 |
| 2007-12-05 | 218,000 | 218,000 | 217,000 | 218,000 | 28 | 272.50 |
| 2007-12-04 | 221,000 | 221,000 | 219,000 | 219,000 | 41 | 273.75 |
| 2007-12-03 | 220,000 | 226,000 | 220,000 | 221,000 | 44 | 276.25 |
| 2007-11-30 | 220,000 | 220,000 | 216,000 | 220,000 | 60 | 275 |
| 2007-11-29 | 213,000 | 213,000 | 209,000 | 212,000 | 17 | 265 |
| 2007-11-28 | 210,000 | 211,000 | 208,000 | 210,000 | 19 | 262.50 |
| 2007-11-27 | 206,000 | 209,000 | 205,000 | 209,000 | 34 | 261.25 |
| 2007-11-26 | 206,000 | 206,000 | 206,000 | 206,000 | 3 | 257.50 |
| 2007-11-22 | 210,000 | 210,000 | 206,000 | 208,000 | 43 | 260 |
| 2007-11-21 | 205,000 | 205,000 | 202,000 | 204,000 | 14 | 255 |
| 2007-11-20 | 204,000 | 207,000 | 198,000 | 205,000 | 46 | 256.25 |
| 2007-11-19 | 202,000 | 206,000 | 202,000 | 204,000 | 9 | 255 |
| 2007-11-16 | 206,000 | 207,000 | 201,000 | 202,000 | 29 | 252.50 |
| 2007-11-15 | 208,000 | 208,000 | 202,000 | 206,000 | 22 | 257.50 |
| 2007-11-14 | 199,000 | 205,000 | 199,000 | 201,000 | 86 | 251.25 |
| 2007-11-13 | 197,000 | 199,000 | 196,000 | 197,000 | 93 | 246.25 |
| 2007-11-12 | 203,000 | 203,000 | 196,000 | 197,000 | 137 | 246.25 |
| 2007-11-09 | 205,000 | 205,000 | 203,000 | 203,000 | 36 | 253.75 |
| 2007-11-08 | 204,000 | 205,000 | 202,000 | 204,000 | 56 | 255 |
| 2007-11-07 | 209,000 | 210,000 | 205,000 | 205,000 | 36 | 256.25 |
| 2007-11-06 | 203,000 | 207,000 | 202,000 | 204,000 | 33 | 255 |
| 2007-11-05 | 206,000 | 206,000 | 202,000 | 204,000 | 111 | 255 |
| 2007-11-02 | 210,000 | 211,000 | 207,000 | 207,000 | 97 | 258.75 |
| 2007-11-01 | 215,000 | 216,000 | 212,000 | 212,000 | 53 | 265 |
| 2007-10-31 | 213,000 | 216,000 | 211,000 | 215,000 | 196 | 268.75 |
| 2007-10-30 | 206,000 | 209,000 | 204,000 | 209,000 | 69 | 261.25 |
| 2007-10-29 | 211,000 | 212,000 | 202,000 | 204,000 | 321 | 255 |
| 2007-10-26 | 207,000 | 211,000 | 206,000 | 207,000 | 130 | 258.75 |
| 2007-10-25 | 219,000 | 220,000 | 203,000 | 215,000 | 313 | 268.75 |
| 2007-10-24 | 240,000 | 240,000 | 214,000 | 215,000 | 772 | 268.75 |
| 2007-10-23 | 259,000 | 259,000 | 254,000 | 254,000 | 252 | 317.50 |
| 2007-10-22 | 256,000 | 264,000 | 256,000 | 263,000 | 31 | 328.75 |
| 2007-10-19 | 270,000 | 272,000 | 270,000 | 272,000 | 20 | 340 |
| 2007-10-18 | 271,000 | 274,000 | 271,000 | 274,000 | 21 | 342.50 |
| 2007-10-17 | 274,000 | 274,000 | 271,000 | 271,000 | 19 | 338.75 |
| 2007-10-16 | 274,000 | 274,000 | 270,000 | 272,000 | 14 | 340 |
| 2007-10-15 | 275,000 | 275,000 | 270,000 | 274,000 | 40 | 342.50 |
| 2007-10-12 | 266,000 | 270,000 | 266,000 | 270,000 | 32 | 337.50 |
| 2007-10-11 | 266,000 | 270,000 | 266,000 | 270,000 | 13 | 337.50 |
| 2007-10-10 | 269,000 | 271,000 | 266,000 | 269,000 | 34 | 336.25 |
| 2007-10-09 | 268,000 | 268,000 | 261,000 | 268,000 | 40 | 335 |
| 2007-10-05 | 251,000 | 257,000 | 250,000 | 257,000 | 23 | 321.25 |
| 2007-10-04 | 253,000 | 253,000 | 250,000 | 250,000 | 17 | 312.50 |
| 2007-10-03 | 251,000 | 253,000 | 236,000 | 253,000 | 137 | 316.25 |
| 2007-10-02 | 255,000 | 257,000 | 251,000 | 251,000 | 42 | 313.75 |
| 2007-10-01 | 254,000 | 255,000 | 250,000 | 253,000 | 28 | 316.25 |
| 2007-09-28 | 250,000 | 253,000 | 247,000 | 253,000 | 65 | 316.25 |
| 2007-09-27 | 242,000 | 244,000 | 238,000 | 243,000 | 45 | 303.75 |
| 2007-09-26 | 237,000 | 242,000 | 236,000 | 242,000 | 17 | 302.50 |
| 2007-09-25 | 245,000 | 246,000 | 237,000 | 237,000 | 40 | 296.25 |
| 2007-09-21 | 228,000 | 237,000 | 226,000 | 237,000 | 46 | 296.25 |
| 2007-09-20 | 234,000 | 234,000 | 226,000 | 231,000 | 28 | 288.75 |
| 2007-09-19 | 239,000 | 239,000 | 234,000 | 234,000 | 8 | 292.50 |
| 2007-09-18 | 235,000 | 240,000 | 232,000 | 240,000 | 20 | 300 |
| 2007-09-14 | 240,000 | 240,000 | 228,000 | 235,000 | 27 | 293.75 |
| 2007-09-13 | 233,000 | 240,000 | 226,000 | 240,000 | 48 | 300 |
| 2007-09-12 | 233,000 | 240,000 | 232,000 | 232,000 | 25 | 290 |
| 2007-09-11 | 237,000 | 237,000 | 230,000 | 231,000 | 65 | 288.75 |
| 2007-09-10 | 239,000 | 240,000 | 235,000 | 240,000 | 77 | 300 |
| 2007-09-07 | 251,000 | 253,000 | 251,000 | 252,000 | 13 | 315 |
| 2007-09-06 | 255,000 | 255,000 | 250,000 | 255,000 | 16 | 318.75 |
| 2007-09-05 | 257,000 | 258,000 | 255,000 | 258,000 | 13 | 322.50 |
| 2007-09-04 | 255,000 | 259,000 | 255,000 | 256,000 | 15 | 320 |
| 2007-09-03 | 265,000 | 265,000 | 258,000 | 259,000 | 13 | 323.75 |
| 2007-08-31 | 270,000 | 270,000 | 255,000 | 255,000 | 35 | 318.75 |
| 2007-08-30 | 247,000 | 251,000 | 247,000 | 251,000 | 8 | 313.75 |
| 2007-08-29 | 246,000 | 246,000 | 245,000 | 245,000 | 17 | 306.25 |
| 2007-08-28 | 250,000 | 250,000 | 246,000 | 248,000 | 7 | 310 |
| 2007-08-27 | 254,000 | 254,000 | 248,000 | 250,000 | 17 | 312.50 |
| 2007-08-24 | 250,000 | 250,000 | 246,000 | 246,000 | 32 | 307.50 |
| 2007-08-23 | 235,000 | 239,000 | 235,000 | 238,000 | 35 | 297.50 |
| 2007-08-22 | 243,000 | 243,000 | 233,000 | 233,000 | 36 | 291.25 |
| 2007-08-21 | 240,000 | 244,000 | 238,000 | 243,000 | 39 | 303.75 |
| 2007-08-20 | 254,000 | 259,000 | 240,000 | 240,000 | 57 | 300 |
| 2007-08-17 | 250,000 | 257,000 | 228,000 | 244,000 | 165 | 305 |
| 2007-08-16 | 273,000 | 273,000 | 258,000 | 262,000 | 112 | 327.50 |
| 2007-08-15 | 299,000 | 299,000 | 288,000 | 292,000 | 29 | 365 |
| 2007-08-14 | 286,000 | 293,000 | 286,000 | 291,000 | 11 | 363.75 |
| 2007-08-13 | 282,000 | 295,000 | 282,000 | 289,000 | 31 | 361.25 |
| 2007-08-10 | 286,000 | 297,000 | 284,000 | 288,000 | 60 | 360 |
| 2007-08-09 | 300,000 | 302,000 | 297,000 | 302,000 | 21 | 377.50 |
| 2007-08-08 | 299,000 | 299,000 | 297,000 | 297,000 | 9 | 371.25 |
| 2007-08-07 | 300,000 | 303,000 | 299,000 | 299,000 | 14 | 373.75 |
| 2007-08-06 | 312,000 | 312,000 | 300,000 | 300,000 | 11 | 375 |
| 2007-08-03 | 306,000 | 308,000 | 304,000 | 305,000 | 14 | 381.25 |
| 2007-08-02 | 307,000 | 315,000 | 300,000 | 304,000 | 28 | 380 |
| 2007-08-01 | 317,000 | 317,000 | 305,000 | 305,000 | 11 | 381.25 |
| 2007-07-31 | 320,000 | 320,000 | 312,000 | 316,000 | 28 | 395 |
| 2007-07-30 | 297,000 | 297,000 | 291,000 | 296,000 | 23 | 370 |
| 2007-07-27 | 289,000 | 304,000 | 289,000 | 300,000 | 66 | 375 |
| 2007-07-26 | 310,000 | 314,000 | 307,000 | 307,000 | 26 | 383.75 |
| 2007-07-25 | 315,000 | 315,000 | 306,000 | 307,000 | 37 | 383.75 |
| 2007-07-24 | 314,000 | 314,000 | 309,000 | 309,000 | 13 | 386.25 |
| 2007-07-23 | 313,000 | 314,000 | 306,000 | 314,000 | 36 | 392.50 |
| 2007-07-20 | 319,000 | 319,000 | 311,000 | 318,000 | 28 | 397.50 |
| 2007-07-19 | 319,000 | 324,000 | 315,000 | 315,000 | 14 | 393.75 |
| 2007-07-18 | 324,000 | 328,000 | 320,000 | 321,000 | 28 | 401.25 |
| 2007-07-17 | 315,000 | 328,000 | 312,000 | 328,000 | 54 | 410 |
| 2007-07-13 | 331,000 | 331,000 | 320,000 | 320,000 | 33 | 400 |
| 2007-07-12 | 327,000 | 333,000 | 321,000 | 321,000 | 38 | 401.25 |
| 2007-07-11 | 337,000 | 338,000 | 332,000 | 332,000 | 21 | 415 |
| 2007-07-10 | 345,000 | 345,000 | 337,000 | 339,000 | 25 | 423.75 |
| 2007-07-09 | 340,000 | 345,000 | 337,000 | 343,000 | 42 | 428.75 |
| 2007-07-06 | 333,000 | 340,000 | 331,000 | 340,000 | 71 | 425 |
| 2007-07-05 | 332,000 | 332,000 | 330,000 | 332,000 | 45 | 415 |
| 2007-07-04 | 330,000 | 332,000 | 328,000 | 332,000 | 56 | 415 |
| 2007-07-03 | 332,000 | 332,000 | 328,000 | 329,000 | 44 | 411.25 |
| 2007-07-02 | 330,000 | 333,000 | 324,000 | 330,000 | 38 | 412.50 |
| 2007-06-29 | 325,000 | 328,000 | 323,000 | 327,000 | 55 | 408.75 |
| 2007-06-28 | 328,000 | 328,000 | 320,000 | 325,000 | 40 | 406.25 |
| 2007-06-27 | 328,000 | 328,000 | 319,000 | 328,000 | 54 | 410 |
| 2007-06-26 | 330,000 | 340,000 | 321,000 | 328,000 | 43 | 410 |
| 2007-06-25 | 338,000 | 339,000 | 330,000 | 330,000 | 82 | 412.50 |
| 2007-06-22 | 332,000 | 332,000 | 327,000 | 330,000 | 67 | 412.50 |
| 2007-06-21 | 320,000 | 332,000 | 320,000 | 331,000 | 107 | 413.75 |
| 2007-06-20 | 319,000 | 320,000 | 318,000 | 320,000 | 61 | 400 |
| 2007-06-19 | 317,000 | 320,000 | 315,000 | 319,000 | 32 | 398.75 |
| 2007-06-18 | 317,000 | 318,000 | 317,000 | 318,000 | 19 | 397.50 |
| 2007-06-15 | 318,000 | 319,000 | 316,000 | 317,000 | 40 | 396.25 |
| 2007-06-14 | 310,000 | 316,000 | 310,000 | 316,000 | 32 | 395 |
| 2007-06-13 | 306,000 | 312,000 | 306,000 | 310,000 | 33 | 387.50 |
| 2007-06-12 | 308,000 | 312,000 | 308,000 | 311,000 | 46 | 388.75 |
| 2007-06-11 | 312,000 | 312,000 | 304,000 | 309,000 | 20 | 386.25 |
| 2007-06-08 | 311,000 | 311,000 | 307,000 | 311,000 | 15 | 388.75 |
| 2007-06-07 | 305,000 | 310,000 | 305,000 | 310,000 | 18 | 387.50 |
| 2007-06-06 | 310,000 | 311,000 | 309,000 | 309,000 | 28 | 386.25 |
| 2007-06-05 | 308,000 | 314,000 | 305,000 | 309,000 | 17 | 386.25 |
| 2007-06-04 | 315,000 | 316,000 | 308,000 | 312,000 | 25 | 390 |
| 2007-06-01 | 323,000 | 323,000 | 311,000 | 312,000 | 39 | 390 |
| 2007-05-31 | 324,000 | 324,000 | 312,000 | 318,000 | 27 | 397.50 |
| 2007-05-30 | 315,000 | 315,000 | 303,000 | 305,000 | 31 | 381.25 |
| 2007-05-29 | 325,000 | 326,000 | 315,000 | 318,000 | 31 | 397.50 |
| 2007-05-28 | 314,000 | 325,000 | 314,000 | 315,000 | 88 | 393.75 |
| 2007-05-25 | 308,000 | 316,000 | 288,000 | 310,000 | 160 | 387.50 |
| 2007-05-24 | 340,000 | 346,000 | 305,000 | 309,000 | 392 | 386.25 |
| 2007-05-23 | 300,000 | 326,000 | 298,000 | 326,000 | 508 | 407.50 |
| 2007-05-22 | 261,000 | 287,000 | 259,000 | 286,000 | 255 | 357.50 |
| 2007-05-21 | 242,000 | 272,000 | 242,000 | 263,000 | 459 | 328.75 |
| 2007-05-18 | 236,000 | 240,000 | 228,000 | 240,000 | 172 | 300 |
| 2007-05-17 | 238,000 | 245,000 | 235,000 | 236,000 | 200 | 295 |
| 2007-05-16 | 249,000 | 249,000 | 232,000 | 238,000 | 185 | 297.50 |
| 2007-05-15 | 265,000 | 265,000 | 240,000 | 249,000 | 332 | 311.25 |
| 2007-05-14 | 269,000 | 270,000 | 262,000 | 263,000 | 106 | 328.75 |
| 2007-05-11 | 278,000 | 278,000 | 264,000 | 269,000 | 210 | 336.25 |
| 2007-05-10 | 301,000 | 301,000 | 280,000 | 285,000 | 270 | 356.25 |
| 2007-05-09 | 303,000 | 303,000 | 301,000 | 303,000 | 75 | 378.75 |
| 2007-05-08 | 307,000 | 308,000 | 302,000 | 303,000 | 54 | 378.75 |
| 2007-05-07 | 308,000 | 309,000 | 304,000 | 306,000 | 98 | 382.50 |
| 2007-05-02 | 315,000 | 315,000 | 305,000 | 309,000 | 61 | 386.25 |
| 2007-05-01 | 301,000 | 307,000 | 300,000 | 307,000 | 77 | 383.75 |
| 2007-04-27 | 307,000 | 311,000 | 300,000 | 307,000 | 106 | 383.75 |
| 2007-04-26 | 314,000 | 314,000 | 300,000 | 301,000 | 135 | 376.25 |
| 2007-04-25 | 312,000 | 318,000 | 300,000 | 316,000 | 280 | 395 |
| 2007-04-24 | 323,000 | 324,000 | 318,000 | 320,000 | 161 | 400 |
| 2007-04-23 | 349,000 | 349,000 | 335,000 | 337,000 | 72 | 421.25 |
| 2007-04-20 | 361,000 | 361,000 | 345,000 | 351,000 | 54 | 438.75 |
| 2007-04-19 | 358,000 | 360,000 | 338,000 | 359,000 | 173 | 448.75 |
| 2007-04-18 | 371,000 | 371,000 | 360,000 | 366,000 | 87 | 457.50 |
| 2007-04-17 | 374,000 | 378,000 | 370,000 | 376,000 | 70 | 470 |
| 2007-04-16 | 382,000 | 382,000 | 377,000 | 379,000 | 83 | 473.75 |
| 2007-04-13 | 390,000 | 390,000 | 386,000 | 388,000 | 43 | 485 |
| 2007-04-12 | 385,000 | 388,000 | 380,000 | 388,000 | 48 | 485 |
| 2007-04-11 | 385,000 | 390,000 | 383,000 | 390,000 | 54 | 487.50 |
| 2007-04-10 | 392,000 | 392,000 | 386,000 | 389,000 | 56 | 486.25 |
| 2007-04-09 | 391,000 | 393,000 | 388,000 | 392,000 | 68 | 490 |
| 2007-04-06 | 395,000 | 395,000 | 389,000 | 392,000 | 32 | 490 |
| 2007-04-05 | 395,000 | 395,000 | 390,000 | 395,000 | 27 | 493.75 |
| 2007-04-04 | 394,000 | 397,000 | 393,000 | 395,000 | 13 | 493.75 |
| 2007-04-03 | 396,000 | 398,000 | 393,000 | 397,000 | 32 | 496.25 |
| 2007-04-02 | 391,000 | 399,000 | 391,000 | 397,000 | 50 | 496.25 |
| 2007-03-30 | 399,000 | 399,000 | 392,000 | 394,000 | 68 | 492.50 |
| 2007-03-29 | 398,000 | 398,000 | 393,000 | 397,000 | 10 | 496.25 |
| 2007-03-28 | 399,000 | 399,000 | 393,000 | 399,000 | 33 | 498.75 |
| 2007-03-27 | 389,000 | 399,000 | 388,000 | 397,000 | 72 | 496.25 |
| 2007-03-26 | 400,000 | 400,000 | 389,000 | 389,000 | 53 | 486.25 |
| 2007-03-23 | 410,000 | 410,000 | 398,000 | 400,000 | 36 | 500 |
| 2007-03-22 | 393,000 | 398,000 | 393,000 | 397,000 | 77 | 496.25 |
| 2007-03-20 | 396,000 | 398,000 | 393,000 | 398,000 | 50 | 497.50 |
| 2007-03-19 | 393,000 | 396,000 | 390,000 | 396,000 | 51 | 495 |
| 2007-03-16 | 398,000 | 400,000 | 395,000 | 398,000 | 41 | 497.50 |
| 2007-03-15 | 401,000 | 401,000 | 398,000 | 398,000 | 35 | 497.50 |
| 2007-03-14 | 401,000 | 401,000 | 396,000 | 399,000 | 71 | 498.75 |
| 2007-03-13 | 411,000 | 413,000 | 403,000 | 406,000 | 51 | 507.50 |
| 2007-03-12 | 396,000 | 420,000 | 396,000 | 410,000 | 137 | 512.50 |
| 2007-03-09 | 392,000 | 397,000 | 392,000 | 397,000 | 40 | 496.25 |
| 2007-03-08 | 390,000 | 393,000 | 390,000 | 392,000 | 71 | 490 |
| 2007-03-07 | 391,000 | 406,000 | 390,000 | 394,000 | 97 | 492.50 |
| 2007-03-06 | 385,000 | 392,000 | 384,000 | 389,000 | 155 | 486.25 |
| 2007-03-05 | 402,000 | 402,000 | 384,000 | 391,000 | 118 | 488.75 |
| 2007-03-02 | 412,000 | 412,000 | 406,000 | 410,000 | 44 | 512.50 |
| 2007-03-01 | 417,000 | 422,000 | 416,000 | 419,000 | 76 | 523.75 |
| 2007-02-28 | 395,000 | 422,000 | 380,000 | 415,000 | 232 | 518.75 |
| 2007-02-27 | 424,000 | 425,000 | 415,000 | 417,000 | 102 | 521.25 |
| 2007-02-26 | 425,000 | 426,000 | 420,000 | 422,000 | 50 | 527.50 |
| 2007-02-23 | 420,000 | 425,000 | 415,000 | 420,000 | 77 | 525 |
| 2007-02-22 | 420,000 | 420,000 | 405,000 | 411,000 | 193 | 513.75 |
| 2007-02-21 | 433,000 | 434,000 | 420,000 | 422,000 | 107 | 527.50 |
| 2007-02-20 | 432,000 | 437,000 | 432,000 | 434,000 | 32 | 542.50 |
| 2007-02-19 | 439,000 | 445,000 | 428,000 | 430,000 | 175 | 537.50 |
| 2007-02-16 | 445,000 | 449,000 | 440,000 | 444,000 | 241 | 555 |
| 2007-02-15 | 475,000 | 475,000 | 460,000 | 470,000 | 118 | 587.50 |
| 2007-02-14 | 460,000 | 474,000 | 455,000 | 474,000 | 133 | 592.50 |
| 2007-02-13 | 446,000 | 459,000 | 445,000 | 456,000 | 78 | 570 |
| 2007-02-09 | 445,000 | 447,000 | 443,000 | 446,000 | 37 | 557.50 |
| 2007-02-08 | 445,000 | 451,000 | 444,000 | 444,000 | 48 | 555 |
| 2007-02-07 | 445,000 | 445,000 | 441,000 | 445,000 | 20 | 556.25 |
| 2007-02-06 | 447,000 | 447,000 | 444,000 | 446,000 | 32 | 557.50 |
| 2007-02-05 | 446,000 | 448,000 | 445,000 | 447,000 | 32 | 558.75 |
| 2007-02-02 | 457,000 | 457,000 | 440,000 | 445,000 | 55 | 556.25 |
| 2007-02-01 | 454,000 | 455,000 | 452,000 | 455,000 | 60 | 568.75 |
| 2007-01-31 | 455,000 | 458,000 | 449,000 | 454,000 | 83 | 567.50 |
| 2007-01-30 | 440,000 | 444,000 | 440,000 | 440,000 | 29 | 550 |
| 2007-01-29 | 442,000 | 443,000 | 440,000 | 440,000 | 22 | 550 |
| 2007-01-26 | 440,000 | 440,000 | 436,000 | 440,000 | 43 | 550 |
| 2007-01-25 | 455,000 | 455,000 | 440,000 | 440,000 | 39 | 550 |
| 2007-01-24 | 454,000 | 454,000 | 446,000 | 446,000 | 80 | 557.50 |
| 2007-01-23 | 459,000 | 459,000 | 456,000 | 459,000 | 42 | 573.75 |
| 2007-01-22 | 458,000 | 463,000 | 455,000 | 461,000 | 121 | 576.25 |
| 2007-01-19 | 444,000 | 451,000 | 441,000 | 451,000 | 63 | 563.75 |
| 2007-01-18 | 444,000 | 444,000 | 439,000 | 441,000 | 39 | 551.25 |
| 2007-01-17 | 439,000 | 443,000 | 433,000 | 443,000 | 42 | 553.75 |
| 2007-01-16 | 440,000 | 441,000 | 433,000 | 441,000 | 33 | 551.25 |
| 2007-01-15 | 441,000 | 444,000 | 437,000 | 437,000 | 42 | 546.25 |
| 2007-01-12 | 432,000 | 435,000 | 430,000 | 435,000 | 28 | 543.75 |
| 2007-01-11 | 435,000 | 440,000 | 435,000 | 435,000 | 21 | 543.75 |
| 2007-01-10 | 445,000 | 446,000 | 435,000 | 435,000 | 37 | 543.75 |
| 2007-01-09 | 440,000 | 442,000 | 431,000 | 442,000 | 58 | 552.50 |
| 2007-01-05 | 450,000 | 454,000 | 444,000 | 445,000 | 69 | 556.25 |
| 2007-01-04 | 435,000 | 442,000 | 435,000 | 440,000 | 36 | 550 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
