2753 (株)あみやき亭 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 | 253,000 | 254,000 | 250,000 | 253,000 | 25 | 843.33 |
| 2007-12-27 | 252,000 | 254,000 | 252,000 | 253,000 | 21 | 843.33 |
| 2007-12-26 | 249,000 | 255,000 | 249,000 | 255,000 | 31 | 850 |
| 2007-12-25 | 250,000 | 253,000 | 248,000 | 248,000 | 93 | 826.67 |
| 2007-12-21 | 251,000 | 251,000 | 248,000 | 250,000 | 141 | 833.33 |
| 2007-12-20 | 255,000 | 256,000 | 253,000 | 253,000 | 120 | 843.33 |
| 2007-12-19 | 260,000 | 261,000 | 257,000 | 257,000 | 138 | 856.67 |
| 2007-12-18 | 263,000 | 265,000 | 263,000 | 264,000 | 22 | 880 |
| 2007-12-17 | 266,000 | 266,000 | 264,000 | 264,000 | 26 | 880 |
| 2007-12-14 | 271,000 | 271,000 | 267,000 | 267,000 | 59 | 890 |
| 2007-12-13 | 273,000 | 273,000 | 268,000 | 268,000 | 28 | 893.33 |
| 2007-12-12 | 274,000 | 274,000 | 271,000 | 274,000 | 28 | 913.33 |
| 2007-12-11 | 276,000 | 277,000 | 272,000 | 276,000 | 51 | 920 |
| 2007-12-10 | 270,000 | 275,000 | 270,000 | 275,000 | 54 | 916.67 |
| 2007-12-07 | 268,000 | 271,000 | 267,000 | 270,000 | 78 | 900 |
| 2007-12-06 | 263,000 | 265,000 | 261,000 | 265,000 | 131 | 883.33 |
| 2007-12-05 | 262,000 | 263,000 | 260,000 | 263,000 | 92 | 876.67 |
| 2007-12-04 | 261,000 | 261,000 | 259,000 | 260,000 | 37 | 866.67 |
| 2007-12-03 | 261,000 | 264,000 | 260,000 | 260,000 | 71 | 866.67 |
| 2007-11-30 | 260,000 | 261,000 | 259,000 | 261,000 | 66 | 870 |
| 2007-11-29 | 259,000 | 261,000 | 258,000 | 261,000 | 135 | 870 |
| 2007-11-28 | 259,000 | 259,000 | 259,000 | 259,000 | 48 | 863.33 |
| 2007-11-27 | 260,000 | 260,000 | 259,000 | 259,000 | 81 | 863.33 |
| 2007-11-26 | 260,000 | 263,000 | 259,000 | 260,000 | 63 | 866.67 |
| 2007-11-22 | 259,000 | 262,000 | 258,000 | 260,000 | 128 | 866.67 |
| 2007-11-21 | 260,000 | 261,000 | 259,000 | 259,000 | 67 | 863.33 |
| 2007-11-20 | 262,000 | 262,000 | 259,000 | 260,000 | 73 | 866.67 |
| 2007-11-19 | 268,000 | 268,000 | 263,000 | 264,000 | 61 | 880 |
| 2007-11-16 | 270,000 | 270,000 | 267,000 | 270,000 | 30 | 900 |
| 2007-11-15 | 273,000 | 273,000 | 271,000 | 271,000 | 19 | 903.33 |
| 2007-11-14 | 274,000 | 275,000 | 271,000 | 272,000 | 28 | 906.67 |
| 2007-11-13 | 270,000 | 276,000 | 267,000 | 276,000 | 26 | 920 |
| 2007-11-12 | 277,000 | 277,000 | 271,000 | 272,000 | 22 | 906.67 |
| 2007-11-09 | 280,000 | 283,000 | 276,000 | 278,000 | 25 | 926.67 |
| 2007-11-08 | 280,000 | 280,000 | 275,000 | 277,000 | 26 | 923.33 |
| 2007-11-07 | 284,000 | 284,000 | 280,000 | 280,000 | 13 | 933.33 |
| 2007-11-06 | 283,000 | 284,000 | 282,000 | 282,000 | 14 | 940 |
| 2007-11-05 | 286,000 | 286,000 | 282,000 | 282,000 | 11 | 940 |
| 2007-11-02 | 290,000 | 290,000 | 284,000 | 285,000 | 34 | 950 |
| 2007-11-01 | 287,000 | 292,000 | 285,000 | 290,000 | 58 | 966.67 |
| 2007-10-31 | 288,000 | 288,000 | 285,000 | 287,000 | 14 | 956.67 |
| 2007-10-30 | 284,000 | 288,000 | 282,000 | 283,000 | 25 | 943.33 |
| 2007-10-29 | 288,000 | 290,000 | 285,000 | 288,000 | 55 | 960 |
| 2007-10-26 | 281,000 | 284,000 | 281,000 | 284,000 | 8 | 946.67 |
| 2007-10-25 | 280,000 | 285,000 | 280,000 | 284,000 | 14 | 946.67 |
| 2007-10-24 | 280,000 | 287,000 | 280,000 | 281,000 | 30 | 936.67 |
| 2007-10-23 | 278,000 | 279,000 | 278,000 | 279,000 | 14 | 930 |
| 2007-10-22 | 280,000 | 284,000 | 278,000 | 278,000 | 21 | 926.67 |
| 2007-10-19 | 284,000 | 285,000 | 280,000 | 284,000 | 20 | 946.67 |
| 2007-10-18 | 282,000 | 285,000 | 282,000 | 284,000 | 25 | 946.67 |
| 2007-10-17 | 287,000 | 288,000 | 283,000 | 283,000 | 28 | 943.33 |
| 2007-10-16 | 286,000 | 290,000 | 283,000 | 283,000 | 38 | 943.33 |
| 2007-10-15 | 293,000 | 293,000 | 289,000 | 290,000 | 28 | 966.67 |
| 2007-10-12 | 287,000 | 289,000 | 284,000 | 284,000 | 18 | 946.67 |
| 2007-10-11 | 285,000 | 293,000 | 285,000 | 291,000 | 109 | 970 |
| 2007-10-10 | 286,000 | 289,000 | 285,000 | 287,000 | 72 | 956.67 |
| 2007-10-09 | 283,000 | 287,000 | 283,000 | 285,000 | 61 | 950 |
| 2007-10-05 | 278,000 | 284,000 | 278,000 | 283,000 | 118 | 943.33 |
| 2007-10-04 | 274,000 | 275,000 | 271,000 | 274,000 | 38 | 913.33 |
| 2007-10-03 | 270,000 | 277,000 | 270,000 | 272,000 | 80 | 906.67 |
| 2007-10-02 | 268,000 | 270,000 | 266,000 | 268,000 | 106 | 893.33 |
| 2007-10-01 | 263,000 | 264,000 | 263,000 | 263,000 | 30 | 876.67 |
| 2007-09-28 | 263,000 | 263,000 | 262,000 | 263,000 | 32 | 876.67 |
| 2007-09-27 | 262,000 | 262,000 | 261,000 | 262,000 | 28 | 873.33 |
| 2007-09-26 | 261,000 | 262,000 | 261,000 | 261,000 | 14 | 870 |
| 2007-09-25 | 262,000 | 262,000 | 260,000 | 260,000 | 17 | 866.67 |
| 2007-09-21 | 262,000 | 263,000 | 261,000 | 262,000 | 25 | 873.33 |
| 2007-09-20 | 264,000 | 264,000 | 261,000 | 262,000 | 56 | 873.33 |
| 2007-09-19 | 261,000 | 262,000 | 261,000 | 262,000 | 33 | 873.33 |
| 2007-09-18 | 263,000 | 263,000 | 260,000 | 260,000 | 57 | 866.67 |
| 2007-09-14 | 263,000 | 264,000 | 263,000 | 263,000 | 56 | 876.67 |
| 2007-09-13 | 267,000 | 267,000 | 263,000 | 264,000 | 54 | 880 |
| 2007-09-12 | 270,000 | 270,000 | 267,000 | 267,000 | 42 | 890 |
| 2007-09-11 | 270,000 | 271,000 | 270,000 | 270,000 | 22 | 900 |
| 2007-09-10 | 275,000 | 275,000 | 273,000 | 273,000 | 22 | 910 |
| 2007-09-07 | 278,000 | 278,000 | 275,000 | 276,000 | 21 | 920 |
| 2007-09-06 | 278,000 | 279,000 | 278,000 | 278,000 | 22 | 926.67 |
| 2007-09-05 | 278,000 | 279,000 | 278,000 | 278,000 | 17 | 926.67 |
| 2007-09-04 | 277,000 | 283,000 | 277,000 | 282,000 | 13 | 940 |
| 2007-09-03 | 279,000 | 280,000 | 279,000 | 280,000 | 6 | 933.33 |
| 2007-08-31 | 270,000 | 277,000 | 270,000 | 277,000 | 16 | 923.33 |
| 2007-08-30 | 278,000 | 278,000 | 273,000 | 273,000 | 12 | 910 |
| 2007-08-29 | 275,000 | 275,000 | 273,000 | 275,000 | 15 | 916.67 |
| 2007-08-28 | 278,000 | 278,000 | 275,000 | 276,000 | 7 | 920 |
| 2007-08-27 | 273,000 | 279,000 | 273,000 | 277,000 | 10 | 923.33 |
| 2007-08-24 | 275,000 | 276,000 | 273,000 | 276,000 | 15 | 920 |
| 2007-08-23 | 279,000 | 280,000 | 273,000 | 275,000 | 64 | 916.67 |
| 2007-08-22 | 272,000 | 277,000 | 271,000 | 277,000 | 19 | 923.33 |
| 2007-08-21 | 278,000 | 278,000 | 275,000 | 276,000 | 21 | 920 |
| 2007-08-20 | 276,000 | 278,000 | 271,000 | 277,000 | 53 | 923.33 |
| 2007-08-17 | 281,000 | 283,000 | 275,000 | 275,000 | 82 | 916.67 |
| 2007-08-16 | 283,000 | 283,000 | 280,000 | 283,000 | 91 | 943.33 |
| 2007-08-15 | 286,000 | 287,000 | 283,000 | 285,000 | 76 | 950 |
| 2007-08-14 | 283,000 | 285,000 | 283,000 | 284,000 | 16 | 946.67 |
| 2007-08-13 | 283,000 | 284,000 | 281,000 | 283,000 | 28 | 943.33 |
| 2007-08-10 | 287,000 | 288,000 | 284,000 | 284,000 | 102 | 946.67 |
| 2007-08-09 | 281,000 | 287,000 | 280,000 | 286,000 | 82 | 953.33 |
| 2007-08-08 | 285,000 | 285,000 | 282,000 | 285,000 | 114 | 950 |
| 2007-08-07 | 282,000 | 284,000 | 281,000 | 282,000 | 113 | 940 |
| 2007-08-06 | 281,000 | 281,000 | 280,000 | 281,000 | 126 | 936.67 |
| 2007-08-03 | 281,000 | 282,000 | 280,000 | 280,000 | 157 | 933.33 |
| 2007-08-02 | 280,000 | 282,000 | 280,000 | 280,000 | 149 | 933.33 |
| 2007-08-01 | 274,000 | 278,000 | 274,000 | 278,000 | 174 | 926.67 |
| 2007-07-31 | 272,000 | 274,000 | 271,000 | 274,000 | 137 | 913.33 |
| 2007-07-30 | 264,000 | 272,000 | 263,000 | 272,000 | 80 | 906.67 |
| 2007-07-27 | 261,000 | 263,000 | 261,000 | 261,000 | 55 | 870 |
| 2007-07-26 | 261,000 | 262,000 | 261,000 | 261,000 | 33 | 870 |
| 2007-07-25 | 261,000 | 263,000 | 261,000 | 263,000 | 21 | 876.67 |
| 2007-07-24 | 263,000 | 263,000 | 261,000 | 261,000 | 42 | 870 |
| 2007-07-23 | 263,000 | 264,000 | 262,000 | 263,000 | 49 | 876.67 |
| 2007-07-20 | 266,000 | 266,000 | 263,000 | 263,000 | 62 | 876.67 |
| 2007-07-19 | 263,000 | 263,000 | 262,000 | 263,000 | 47 | 876.67 |
| 2007-07-18 | 264,000 | 266,000 | 263,000 | 263,000 | 35 | 876.67 |
| 2007-07-17 | 269,000 | 269,000 | 264,000 | 265,000 | 64 | 883.33 |
| 2007-07-13 | 270,000 | 270,000 | 266,000 | 269,000 | 133 | 896.67 |
| 2007-07-12 | 270,000 | 272,000 | 268,000 | 270,000 | 157 | 900 |
| 2007-07-11 | 271,000 | 271,000 | 267,000 | 267,000 | 223 | 890 |
| 2007-07-10 | 266,000 | 270,000 | 266,000 | 269,000 | 137 | 896.67 |
| 2007-07-09 | 264,000 | 265,000 | 264,000 | 265,000 | 38 | 883.33 |
| 2007-07-06 | 264,000 | 265,000 | 263,000 | 264,000 | 88 | 880 |
| 2007-07-05 | 264,000 | 264,000 | 263,000 | 263,000 | 72 | 876.67 |
| 2007-07-04 | 263,000 | 263,000 | 261,000 | 262,000 | 40 | 873.33 |
| 2007-07-03 | 264,000 | 265,000 | 263,000 | 264,000 | 97 | 880 |
| 2007-07-02 | 264,000 | 265,000 | 263,000 | 265,000 | 66 | 883.33 |
| 2007-06-29 | 264,000 | 266,000 | 263,000 | 265,000 | 93 | 883.33 |
| 2007-06-28 | 263,000 | 265,000 | 263,000 | 265,000 | 61 | 883.33 |
| 2007-06-27 | 267,000 | 267,000 | 262,000 | 263,000 | 173 | 876.67 |
| 2007-06-26 | 268,000 | 269,000 | 267,000 | 267,000 | 123 | 890 |
| 2007-06-25 | 271,000 | 271,000 | 268,000 | 268,000 | 120 | 893.33 |
| 2007-06-22 | 272,000 | 273,000 | 271,000 | 273,000 | 25 | 910 |
| 2007-06-21 | 273,000 | 273,000 | 272,000 | 273,000 | 20 | 910 |
| 2007-06-20 | 272,000 | 274,000 | 271,000 | 273,000 | 36 | 910 |
| 2007-06-19 | 276,000 | 276,000 | 272,000 | 272,000 | 31 | 906.67 |
| 2007-06-18 | 273,000 | 275,000 | 272,000 | 274,000 | 35 | 913.33 |
| 2007-06-15 | 270,000 | 272,000 | 270,000 | 272,000 | 44 | 906.67 |
| 2007-06-14 | 269,000 | 269,000 | 267,000 | 269,000 | 61 | 896.67 |
| 2007-06-13 | 271,000 | 273,000 | 267,000 | 267,000 | 155 | 890 |
| 2007-06-12 | 272,000 | 272,000 | 271,000 | 271,000 | 40 | 903.33 |
| 2007-06-11 | 276,000 | 276,000 | 271,000 | 272,000 | 66 | 906.67 |
| 2007-06-08 | 278,000 | 279,000 | 265,000 | 275,000 | 210 | 916.67 |
| 2007-06-07 | 280,000 | 282,000 | 279,000 | 280,000 | 57 | 933.33 |
| 2007-06-06 | 284,000 | 286,000 | 280,000 | 281,000 | 109 | 936.67 |
| 2007-06-05 | 284,000 | 286,000 | 283,000 | 285,000 | 52 | 950 |
| 2007-06-04 | 286,000 | 286,000 | 283,000 | 285,000 | 34 | 950 |
| 2007-06-01 | 285,000 | 285,000 | 284,000 | 284,000 | 34 | 946.67 |
| 2007-05-31 | 284,000 | 285,000 | 283,000 | 284,000 | 44 | 946.67 |
| 2007-05-30 | 285,000 | 285,000 | 282,000 | 282,000 | 50 | 940 |
| 2007-05-29 | 284,000 | 284,000 | 279,000 | 282,000 | 57 | 940 |
| 2007-05-28 | 279,000 | 281,000 | 278,000 | 278,000 | 47 | 926.67 |
| 2007-05-25 | 280,000 | 280,000 | 278,000 | 279,000 | 46 | 930 |
| 2007-05-24 | 283,000 | 283,000 | 281,000 | 282,000 | 21 | 940 |
| 2007-05-23 | 280,000 | 283,000 | 280,000 | 282,000 | 15 | 940 |
| 2007-05-22 | 283,000 | 285,000 | 281,000 | 282,000 | 22 | 940 |
| 2007-05-21 | 289,000 | 289,000 | 281,000 | 282,000 | 92 | 940 |
| 2007-05-18 | 293,000 | 293,000 | 273,000 | 276,000 | 257 | 920 |
| 2007-05-17 | 295,000 | 296,000 | 292,000 | 295,000 | 47 | 983.33 |
| 2007-05-16 | 300,000 | 307,000 | 293,000 | 293,000 | 414 | 976.67 |
| 2007-05-15 | 298,000 | 301,000 | 295,000 | 300,000 | 157 | 1,000 |
| 2007-05-14 | 300,000 | 300,000 | 298,000 | 300,000 | 35 | 1,000 |
| 2007-05-11 | 296,000 | 300,000 | 296,000 | 298,000 | 33 | 993.33 |
| 2007-05-10 | 297,000 | 300,000 | 297,000 | 299,000 | 31 | 996.67 |
| 2007-05-09 | 300,000 | 302,000 | 300,000 | 301,000 | 23 | 1,003.33 |
| 2007-05-08 | 295,000 | 302,000 | 295,000 | 302,000 | 75 | 1,006.67 |
| 2007-05-07 | 297,000 | 300,000 | 297,000 | 300,000 | 85 | 1,000 |
| 2007-05-02 | 293,000 | 297,000 | 291,000 | 293,000 | 53 | 976.67 |
| 2007-05-01 | 300,000 | 303,000 | 296,000 | 297,000 | 63 | 990 |
| 2007-04-27 | 295,000 | 302,000 | 295,000 | 299,000 | 80 | 996.67 |
| 2007-04-26 | 300,000 | 300,000 | 290,000 | 295,000 | 104 | 983.33 |
| 2007-04-25 | 304,000 | 305,000 | 301,000 | 302,000 | 40 | 1,006.67 |
| 2007-04-24 | 290,000 | 305,000 | 290,000 | 302,000 | 167 | 1,006.67 |
| 2007-04-23 | 285,000 | 293,000 | 283,000 | 293,000 | 100 | 976.67 |
| 2007-04-20 | 289,000 | 289,000 | 282,000 | 286,000 | 61 | 953.33 |
| 2007-04-19 | 293,000 | 293,000 | 289,000 | 289,000 | 54 | 963.33 |
| 2007-04-18 | 294,000 | 294,000 | 290,000 | 290,000 | 41 | 966.67 |
| 2007-04-17 | 296,000 | 296,000 | 289,000 | 292,000 | 164 | 973.33 |
| 2007-04-16 | 300,000 | 306,000 | 292,000 | 294,000 | 315 | 980 |
| 2007-04-13 | 309,000 | 317,000 | 308,000 | 313,000 | 518 | 1,043.33 |
| 2007-04-12 | 288,000 | 309,000 | 286,000 | 306,000 | 565 | 1,020 |
| 2007-04-11 | 283,000 | 286,000 | 282,000 | 286,000 | 131 | 953.33 |
| 2007-04-10 | 280,000 | 283,000 | 276,000 | 281,000 | 157 | 936.67 |
| 2007-04-09 | 277,000 | 281,000 | 276,000 | 280,000 | 186 | 933.33 |
| 2007-04-06 | 278,000 | 278,000 | 273,000 | 274,000 | 60 | 913.33 |
| 2007-04-05 | 277,000 | 277,000 | 273,000 | 277,000 | 38 | 923.33 |
| 2007-04-04 | 275,000 | 277,000 | 275,000 | 277,000 | 33 | 923.33 |
| 2007-04-03 | 272,000 | 275,000 | 271,000 | 275,000 | 112 | 916.67 |
| 2007-04-02 | 274,000 | 275,000 | 269,000 | 269,000 | 132 | 896.67 |
| 2007-03-30 | 277,000 | 277,000 | 275,000 | 276,000 | 37 | 920 |
| 2007-03-29 | 274,000 | 276,000 | 273,000 | 275,000 | 59 | 916.67 |
| 2007-03-28 | 280,000 | 281,000 | 272,000 | 275,000 | 147 | 916.67 |
| 2007-03-27 | 280,000 | 282,000 | 279,000 | 280,000 | 167 | 933.33 |
| 2007-03-26 | 291,000 | 292,000 | 289,000 | 292,000 | 263 | 973.33 |
| 2007-03-23 | 289,000 | 290,000 | 288,000 | 290,000 | 157 | 966.67 |
| 2007-03-22 | 288,000 | 289,000 | 288,000 | 288,000 | 100 | 960 |
| 2007-03-20 | 287,000 | 288,000 | 286,000 | 287,000 | 27 | 956.67 |
| 2007-03-19 | 287,000 | 288,000 | 285,000 | 285,000 | 116 | 950 |
| 2007-03-16 | 287,000 | 288,000 | 286,000 | 286,000 | 33 | 953.33 |
| 2007-03-15 | 288,000 | 289,000 | 287,000 | 287,000 | 69 | 956.67 |
| 2007-03-14 | 287,000 | 288,000 | 285,000 | 286,000 | 74 | 953.33 |
| 2007-03-13 | 288,000 | 289,000 | 288,000 | 289,000 | 35 | 963.33 |
| 2007-03-12 | 290,000 | 290,000 | 288,000 | 288,000 | 44 | 960 |
| 2007-03-09 | 282,000 | 288,000 | 282,000 | 288,000 | 176 | 960 |
| 2007-03-08 | 289,000 | 291,000 | 288,000 | 290,000 | 71 | 966.67 |
| 2007-03-07 | 281,000 | 298,000 | 281,000 | 289,000 | 204 | 963.33 |
| 2007-03-06 | 279,000 | 283,000 | 278,000 | 281,000 | 81 | 936.67 |
| 2007-03-05 | 285,000 | 285,000 | 280,000 | 280,000 | 163 | 933.33 |
| 2007-03-02 | 288,000 | 288,000 | 284,000 | 286,000 | 82 | 953.33 |
| 2007-03-01 | 289,000 | 289,000 | 284,000 | 285,000 | 168 | 950 |
| 2007-02-28 | 280,000 | 288,000 | 278,000 | 286,000 | 299 | 953.33 |
| 2007-02-27 | 289,000 | 289,000 | 286,000 | 288,000 | 59 | 960 |
| 2007-02-26 | 287,000 | 288,000 | 286,000 | 288,000 | 78 | 960 |
| 2007-02-23 | 285,000 | 287,000 | 284,000 | 284,000 | 156 | 946.67 |
| 2007-02-22 | 288,000 | 289,000 | 286,000 | 287,000 | 74 | 956.67 |
| 2007-02-21 | 288,000 | 289,000 | 287,000 | 287,000 | 64 | 956.67 |
| 2007-02-20 | 289,000 | 289,000 | 288,000 | 288,000 | 46 | 960 |
| 2007-02-19 | 287,000 | 288,000 | 286,000 | 288,000 | 79 | 960 |
| 2007-02-16 | 286,000 | 286,000 | 285,000 | 286,000 | 71 | 953.33 |
| 2007-02-15 | 282,000 | 286,000 | 281,000 | 286,000 | 173 | 953.33 |
| 2007-02-14 | 283,000 | 283,000 | 280,000 | 280,000 | 66 | 933.33 |
| 2007-02-13 | 279,000 | 284,000 | 279,000 | 283,000 | 174 | 943.33 |
| 2007-02-09 | 275,000 | 280,000 | 271,000 | 278,000 | 416 | 926.67 |
| 2007-02-08 | 271,000 | 273,000 | 270,000 | 271,000 | 399 | 903.33 |
| 2007-02-07 | 275,000 | 275,000 | 270,000 | 271,000 | 341 | 903.33 |
| 2007-02-06 | 275,000 | 277,000 | 275,000 | 276,000 | 80 | 920 |
| 2007-02-05 | 280,000 | 280,000 | 275,000 | 275,000 | 367 | 916.67 |
| 2007-02-02 | 280,000 | 283,000 | 280,000 | 283,000 | 114 | 943.33 |
| 2007-02-01 | 283,000 | 283,000 | 280,000 | 281,000 | 206 | 936.67 |
| 2007-01-31 | 291,000 | 291,000 | 283,000 | 283,000 | 183 | 943.33 |
| 2007-01-30 | 292,000 | 294,000 | 290,000 | 290,000 | 206 | 966.67 |
| 2007-01-29 | 282,000 | 289,000 | 281,000 | 288,000 | 455 | 960 |
| 2007-01-26 | 280,000 | 281,000 | 279,000 | 280,000 | 82 | 933.33 |
| 2007-01-25 | 281,000 | 282,000 | 280,000 | 280,000 | 130 | 933.33 |
| 2007-01-24 | 280,000 | 282,000 | 279,000 | 281,000 | 148 | 936.67 |
| 2007-01-23 | 280,000 | 281,000 | 279,000 | 279,000 | 187 | 930 |
| 2007-01-22 | 283,000 | 283,000 | 279,000 | 280,000 | 208 | 933.33 |
| 2007-01-19 | 281,000 | 283,000 | 274,000 | 279,000 | 592 | 930 |
| 2007-01-18 | 282,000 | 285,000 | 282,000 | 284,000 | 179 | 946.67 |
| 2007-01-17 | 281,000 | 281,000 | 280,000 | 281,000 | 100 | 936.67 |
| 2007-01-16 | 280,000 | 281,000 | 279,000 | 281,000 | 118 | 936.67 |
| 2007-01-15 | 280,000 | 281,000 | 279,000 | 280,000 | 91 | 933.33 |
| 2007-01-12 | 280,000 | 281,000 | 279,000 | 279,000 | 130 | 930 |
| 2007-01-11 | 285,000 | 285,000 | 279,000 | 280,000 | 167 | 933.33 |
| 2007-01-10 | 280,000 | 284,000 | 279,000 | 282,000 | 158 | 940 |
| 2007-01-09 | 273,000 | 279,000 | 273,000 | 277,000 | 254 | 923.33 |
| 2007-01-05 | 285,000 | 285,000 | 271,000 | 272,000 | 508 | 906.67 |
| 2007-01-04 | 285,000 | 285,000 | 280,000 | 282,000 | 117 | 940 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
