2762 (株)SANKO MARKETING FOODS 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 | 69,100 | 69,400 | 68,800 | 68,900 | 173 | 689 |
| 2007-12-27 | 70,200 | 70,300 | 68,700 | 69,100 | 397 | 691 |
| 2007-12-26 | 70,100 | 71,500 | 69,200 | 70,100 | 479 | 701 |
| 2007-12-25 | 70,900 | 71,700 | 70,100 | 70,500 | 720 | 705 |
| 2007-12-21 | 73,900 | 74,400 | 72,400 | 73,700 | 689 | 737 |
| 2007-12-20 | 74,200 | 75,200 | 73,200 | 74,000 | 667 | 740 |
| 2007-12-19 | 75,000 | 75,200 | 74,300 | 74,400 | 487 | 744 |
| 2007-12-18 | 75,300 | 75,500 | 74,700 | 74,800 | 560 | 748 |
| 2007-12-17 | 76,100 | 76,300 | 75,100 | 75,200 | 538 | 752 |
| 2007-12-14 | 76,000 | 76,800 | 75,500 | 76,100 | 386 | 761 |
| 2007-12-13 | 76,400 | 76,700 | 75,600 | 76,000 | 358 | 760 |
| 2007-12-12 | 76,000 | 76,700 | 75,500 | 76,400 | 274 | 764 |
| 2007-12-11 | 75,900 | 76,600 | 75,000 | 76,400 | 861 | 764 |
| 2007-12-10 | 76,100 | 76,500 | 75,500 | 75,700 | 472 | 757 |
| 2007-12-07 | 76,000 | 76,500 | 75,400 | 75,500 | 443 | 755 |
| 2007-12-06 | 76,000 | 76,400 | 75,300 | 75,600 | 450 | 756 |
| 2007-12-05 | 75,500 | 76,800 | 75,200 | 75,500 | 423 | 755 |
| 2007-12-04 | 77,200 | 78,100 | 75,500 | 75,700 | 690 | 757 |
| 2007-12-03 | 77,000 | 78,700 | 76,400 | 77,000 | 420 | 770 |
| 2007-11-30 | 77,400 | 77,500 | 75,700 | 76,200 | 475 | 762 |
| 2007-11-29 | 77,200 | 77,400 | 75,900 | 76,900 | 293 | 769 |
| 2007-11-28 | 75,900 | 76,400 | 74,600 | 75,200 | 330 | 752 |
| 2007-11-27 | 75,700 | 77,000 | 74,100 | 75,700 | 623 | 757 |
| 2007-11-26 | 78,600 | 79,000 | 75,600 | 76,600 | 449 | 766 |
| 2007-11-22 | 79,500 | 79,500 | 78,100 | 78,100 | 308 | 781 |
| 2007-11-21 | 81,000 | 81,400 | 79,100 | 79,700 | 152 | 797 |
| 2007-11-20 | 80,000 | 81,000 | 78,000 | 81,000 | 291 | 810 |
| 2007-11-19 | 81,700 | 81,800 | 80,500 | 80,900 | 230 | 809 |
| 2007-11-16 | 82,100 | 82,200 | 81,600 | 82,200 | 206 | 822 |
| 2007-11-15 | 82,600 | 83,500 | 82,600 | 83,400 | 98 | 834 |
| 2007-11-14 | 83,000 | 83,600 | 82,500 | 82,600 | 92 | 826 |
| 2007-11-13 | 84,000 | 84,100 | 82,000 | 82,000 | 182 | 820 |
| 2007-11-12 | 84,000 | 84,100 | 80,000 | 82,000 | 326 | 820 |
| 2007-11-09 | 84,800 | 84,800 | 84,000 | 84,400 | 137 | 844 |
| 2007-11-08 | 87,500 | 87,500 | 83,200 | 85,000 | 619 | 850 |
| 2007-11-07 | 88,300 | 89,000 | 87,400 | 87,900 | 199 | 879 |
| 2007-11-06 | 88,200 | 89,000 | 88,200 | 88,300 | 122 | 883 |
| 2007-11-05 | 89,800 | 89,800 | 88,300 | 88,800 | 189 | 888 |
| 2007-11-02 | 89,000 | 89,600 | 88,500 | 89,500 | 112 | 895 |
| 2007-11-01 | 89,000 | 90,000 | 88,200 | 90,000 | 147 | 900 |
| 2007-10-31 | 88,000 | 88,800 | 87,600 | 88,500 | 105 | 885 |
| 2007-10-30 | 87,500 | 87,700 | 87,000 | 87,500 | 183 | 875 |
| 2007-10-29 | 87,200 | 88,200 | 87,000 | 87,500 | 224 | 875 |
| 2007-10-26 | 87,900 | 87,900 | 86,400 | 87,100 | 180 | 871 |
| 2007-10-25 | 89,000 | 89,100 | 86,800 | 87,900 | 355 | 879 |
| 2007-10-24 | 89,400 | 89,600 | 89,300 | 89,500 | 226 | 895 |
| 2007-10-23 | 90,100 | 90,500 | 89,100 | 89,300 | 158 | 893 |
| 2007-10-22 | 90,000 | 90,400 | 88,900 | 89,400 | 167 | 894 |
| 2007-10-19 | 91,000 | 91,000 | 89,900 | 90,500 | 330 | 905 |
| 2007-10-18 | 90,000 | 90,300 | 89,200 | 90,000 | 143 | 900 |
| 2007-10-17 | 89,000 | 90,300 | 88,000 | 89,100 | 189 | 891 |
| 2007-10-16 | 92,000 | 92,000 | 88,000 | 89,000 | 400 | 890 |
| 2007-10-15 | 94,900 | 94,900 | 92,000 | 92,100 | 321 | 921 |
| 2007-10-12 | 98,000 | 98,000 | 93,100 | 94,200 | 441 | 942 |
| 2007-10-11 | 99,500 | 99,500 | 96,000 | 98,000 | 368 | 980 |
| 2007-10-10 | 107,000 | 108,000 | 98,800 | 102,000 | 1,027 | 1,020 |
| 2007-10-09 | 102,000 | 110,000 | 99,900 | 105,000 | 1,539 | 1,050 |
| 2007-10-05 | 99,200 | 99,900 | 99,100 | 99,900 | 113 | 999 |
| 2007-10-04 | 98,600 | 99,000 | 98,200 | 98,900 | 79 | 989 |
| 2007-10-03 | 98,500 | 99,000 | 97,800 | 98,400 | 107 | 984 |
| 2007-10-02 | 98,400 | 98,400 | 97,000 | 98,000 | 122 | 980 |
| 2007-10-01 | 96,500 | 98,000 | 96,500 | 97,400 | 109 | 974 |
| 2007-09-28 | 96,000 | 96,500 | 95,500 | 96,200 | 137 | 962 |
| 2007-09-27 | 91,500 | 94,000 | 91,500 | 94,000 | 312 | 940 |
| 2007-09-26 | 89,000 | 91,000 | 88,600 | 91,000 | 507 | 910 |
| 2007-09-25 | 84,500 | 88,400 | 84,300 | 88,300 | 183 | 883 |
| 2007-09-21 | 83,900 | 84,500 | 83,700 | 83,900 | 139 | 839 |
| 2007-09-20 | 84,900 | 85,000 | 83,400 | 83,900 | 212 | 839 |
| 2007-09-19 | 86,000 | 87,000 | 83,000 | 84,000 | 255 | 840 |
| 2007-09-18 | 88,100 | 88,200 | 83,000 | 84,000 | 307 | 840 |
| 2007-09-14 | 93,200 | 93,500 | 87,000 | 88,000 | 291 | 880 |
| 2007-09-13 | 99,000 | 99,400 | 92,200 | 93,100 | 201 | 931 |
| 2007-09-12 | 100,000 | 100,000 | 99,100 | 99,200 | 92 | 992 |
| 2007-09-11 | 100,000 | 100,000 | 99,200 | 99,900 | 87 | 999 |
| 2007-09-10 | 103,000 | 103,000 | 99,000 | 100,000 | 196 | 1,000 |
| 2007-09-07 | 105,000 | 107,000 | 104,000 | 105,000 | 54 | 1,050 |
| 2007-09-06 | 108,000 | 108,000 | 104,000 | 105,000 | 63 | 1,050 |
| 2007-09-05 | 110,000 | 110,000 | 108,000 | 108,000 | 68 | 1,080 |
| 2007-09-04 | 107,000 | 110,000 | 107,000 | 110,000 | 48 | 1,100 |
| 2007-09-03 | 109,000 | 110,000 | 105,000 | 108,000 | 98 | 1,080 |
| 2007-08-31 | 105,000 | 108,000 | 105,000 | 107,000 | 136 | 1,070 |
| 2007-08-30 | 110,000 | 110,000 | 105,000 | 105,000 | 256 | 1,050 |
| 2007-08-29 | 112,000 | 112,000 | 109,000 | 109,000 | 106 | 1,090 |
| 2007-08-28 | 113,000 | 113,000 | 112,000 | 113,000 | 47 | 1,130 |
| 2007-08-27 | 116,000 | 116,000 | 112,000 | 113,000 | 178 | 1,130 |
| 2007-08-24 | 118,000 | 118,000 | 116,000 | 117,000 | 99 | 1,170 |
| 2007-08-23 | 119,000 | 119,000 | 115,000 | 117,000 | 110 | 1,170 |
| 2007-08-22 | 124,000 | 124,000 | 117,000 | 119,000 | 172 | 1,190 |
| 2007-08-21 | 119,000 | 123,000 | 119,000 | 120,000 | 63 | 1,200 |
| 2007-08-20 | 122,000 | 123,000 | 120,000 | 120,000 | 45 | 1,200 |
| 2007-08-17 | 129,000 | 129,000 | 120,000 | 121,000 | 307 | 1,210 |
| 2007-08-16 | 122,000 | 131,000 | 117,000 | 131,000 | 505 | 1,310 |
| 2007-08-15 | 124,000 | 124,000 | 120,000 | 123,000 | 136 | 1,230 |
| 2007-08-14 | 126,000 | 126,000 | 124,000 | 124,000 | 44 | 1,240 |
| 2007-08-13 | 125,000 | 127,000 | 125,000 | 126,000 | 57 | 1,260 |
| 2007-08-10 | 128,000 | 130,000 | 126,000 | 127,000 | 54 | 1,270 |
| 2007-08-09 | 129,000 | 131,000 | 129,000 | 131,000 | 66 | 1,310 |
| 2007-08-08 | 137,000 | 137,000 | 131,000 | 131,000 | 40 | 1,310 |
| 2007-08-07 | 132,000 | 139,000 | 131,000 | 139,000 | 186 | 1,390 |
| 2007-08-06 | 125,000 | 132,000 | 119,000 | 132,000 | 188 | 1,320 |
| 2007-08-03 | 126,000 | 128,000 | 125,000 | 126,000 | 173 | 1,260 |
| 2007-08-02 | 126,000 | 127,000 | 126,000 | 126,000 | 161 | 1,260 |
| 2007-08-01 | 128,000 | 128,000 | 127,000 | 127,000 | 27 | 1,270 |
| 2007-07-31 | 128,000 | 129,000 | 128,000 | 128,000 | 35 | 1,280 |
| 2007-07-30 | 126,000 | 128,000 | 126,000 | 128,000 | 58 | 1,280 |
| 2007-07-27 | 130,000 | 130,000 | 126,000 | 127,000 | 147 | 1,270 |
| 2007-07-26 | 130,000 | 132,000 | 130,000 | 132,000 | 35 | 1,320 |
| 2007-07-25 | 132,000 | 132,000 | 131,000 | 131,000 | 64 | 1,310 |
| 2007-07-24 | 133,000 | 133,000 | 132,000 | 133,000 | 58 | 1,330 |
| 2007-07-23 | 132,000 | 135,000 | 132,000 | 133,000 | 103 | 1,330 |
| 2007-07-20 | 134,000 | 134,000 | 132,000 | 132,000 | 140 | 1,320 |
| 2007-07-19 | 135,000 | 136,000 | 135,000 | 135,000 | 96 | 1,350 |
| 2007-07-18 | 135,000 | 136,000 | 134,000 | 135,000 | 57 | 1,350 |
| 2007-07-17 | 137,000 | 138,000 | 133,000 | 136,000 | 97 | 1,360 |
| 2007-07-13 | 139,000 | 140,000 | 138,000 | 139,000 | 37 | 1,390 |
| 2007-07-12 | 139,000 | 140,000 | 138,000 | 140,000 | 79 | 1,400 |
| 2007-07-11 | 140,000 | 140,000 | 139,000 | 139,000 | 18 | 1,390 |
| 2007-07-10 | 140,000 | 141,000 | 139,000 | 140,000 | 43 | 1,400 |
| 2007-07-09 | 140,000 | 140,000 | 139,000 | 139,000 | 38 | 1,390 |
| 2007-07-06 | 139,000 | 141,000 | 139,000 | 141,000 | 28 | 1,410 |
| 2007-07-05 | 139,000 | 140,000 | 139,000 | 140,000 | 60 | 1,400 |
| 2007-07-04 | 140,000 | 140,000 | 139,000 | 140,000 | 36 | 1,400 |
| 2007-07-03 | 140,000 | 140,000 | 139,000 | 140,000 | 80 | 1,400 |
| 2007-07-02 | 140,000 | 141,000 | 139,000 | 140,000 | 48 | 1,400 |
| 2007-06-29 | 139,000 | 141,000 | 139,000 | 140,000 | 36 | 1,400 |
| 2007-06-28 | 139,000 | 140,000 | 139,000 | 139,000 | 30 | 1,390 |
| 2007-06-27 | 139,000 | 140,000 | 138,000 | 140,000 | 95 | 1,400 |
| 2007-06-26 | 139,000 | 141,000 | 139,000 | 140,000 | 203 | 1,400 |
| 2007-06-25 | 146,000 | 147,000 | 145,000 | 145,000 | 296 | 1,450 |
| 2007-06-22 | 145,000 | 147,000 | 144,000 | 147,000 | 166 | 1,470 |
| 2007-06-21 | 145,000 | 146,000 | 144,000 | 145,000 | 130 | 1,450 |
| 2007-06-20 | 147,000 | 147,000 | 145,000 | 145,000 | 200 | 1,450 |
| 2007-06-19 | 147,000 | 147,000 | 146,000 | 147,000 | 91 | 1,470 |
| 2007-06-18 | 146,000 | 147,000 | 146,000 | 146,000 | 120 | 1,460 |
| 2007-06-15 | 146,000 | 147,000 | 146,000 | 146,000 | 81 | 1,460 |
| 2007-06-14 | 146,000 | 147,000 | 145,000 | 147,000 | 69 | 1,470 |
| 2007-06-13 | 146,000 | 147,000 | 145,000 | 146,000 | 61 | 1,460 |
| 2007-06-12 | 147,000 | 147,000 | 146,000 | 146,000 | 107 | 1,460 |
| 2007-06-11 | 149,000 | 149,000 | 147,000 | 147,000 | 86 | 1,470 |
| 2007-06-08 | 147,000 | 148,000 | 146,000 | 148,000 | 96 | 1,480 |
| 2007-06-07 | 147,000 | 148,000 | 146,000 | 147,000 | 122 | 1,470 |
| 2007-06-06 | 148,000 | 149,000 | 147,000 | 148,000 | 108 | 1,480 |
| 2007-06-05 | 150,000 | 150,000 | 148,000 | 149,000 | 110 | 1,490 |
| 2007-06-04 | 148,000 | 151,000 | 147,000 | 151,000 | 290 | 1,510 |
| 2007-06-01 | 145,000 | 148,000 | 145,000 | 147,000 | 184 | 1,470 |
| 2007-05-31 | 143,000 | 145,000 | 142,000 | 145,000 | 211 | 1,450 |
| 2007-05-30 | 147,000 | 148,000 | 145,000 | 147,000 | 83 | 1,470 |
| 2007-05-29 | 146,000 | 146,000 | 144,000 | 146,000 | 71 | 1,460 |
| 2007-05-28 | 146,000 | 146,000 | 142,000 | 145,000 | 154 | 1,450 |
| 2007-05-25 | 139,000 | 147,000 | 138,000 | 147,000 | 225 | 1,470 |
| 2007-05-24 | 139,000 | 142,000 | 138,000 | 140,000 | 118 | 1,400 |
| 2007-05-23 | 136,000 | 141,000 | 136,000 | 140,000 | 206 | 1,400 |
| 2007-05-22 | 134,000 | 135,000 | 133,000 | 134,000 | 228 | 1,340 |
| 2007-05-21 | 141,000 | 142,000 | 133,000 | 135,000 | 350 | 1,350 |
| 2007-05-18 | 145,000 | 145,000 | 141,000 | 142,000 | 155 | 1,420 |
| 2007-05-17 | 145,000 | 146,000 | 144,000 | 144,000 | 130 | 1,440 |
| 2007-05-16 | 145,000 | 146,000 | 144,000 | 144,000 | 231 | 1,440 |
| 2007-05-15 | 147,000 | 147,000 | 145,000 | 146,000 | 85 | 1,460 |
| 2007-05-14 | 146,000 | 148,000 | 146,000 | 147,000 | 196 | 1,470 |
| 2007-05-11 | 148,000 | 148,000 | 145,000 | 146,000 | 188 | 1,460 |
| 2007-05-10 | 150,000 | 150,000 | 148,000 | 149,000 | 128 | 1,490 |
| 2007-05-09 | 145,000 | 154,000 | 145,000 | 147,000 | 711 | 1,470 |
| 2007-05-08 | 146,000 | 146,000 | 144,000 | 145,000 | 386 | 1,450 |
| 2007-05-07 | 145,000 | 147,000 | 144,000 | 144,000 | 529 | 1,440 |
| 2007-05-02 | 145,000 | 153,000 | 140,000 | 144,000 | 434 | 1,440 |
| 2007-05-01 | 146,000 | 147,000 | 144,000 | 145,000 | 235 | 1,450 |
| 2007-04-27 | 144,000 | 145,000 | 144,000 | 145,000 | 116 | 1,450 |
| 2007-04-26 | 146,000 | 146,000 | 143,000 | 145,000 | 157 | 1,450 |
| 2007-04-25 | 150,000 | 151,000 | 146,000 | 147,000 | 163 | 1,470 |
| 2007-04-24 | 153,000 | 153,000 | 147,000 | 150,000 | 170 | 1,500 |
| 2007-04-23 | 158,000 | 158,000 | 153,000 | 155,000 | 250 | 1,550 |
| 2007-04-20 | 163,000 | 163,000 | 161,000 | 161,000 | 45 | 1,610 |
| 2007-04-19 | 164,000 | 165,000 | 163,000 | 163,000 | 37 | 1,630 |
| 2007-04-18 | 163,000 | 164,000 | 163,000 | 163,000 | 46 | 1,630 |
| 2007-04-17 | 166,000 | 166,000 | 163,000 | 163,000 | 74 | 1,630 |
| 2007-04-16 | 166,000 | 167,000 | 165,000 | 166,000 | 58 | 1,660 |
| 2007-04-13 | 168,000 | 168,000 | 166,000 | 167,000 | 46 | 1,670 |
| 2007-04-12 | 167,000 | 168,000 | 167,000 | 168,000 | 19 | 1,680 |
| 2007-04-11 | 168,000 | 169,000 | 168,000 | 168,000 | 33 | 1,680 |
| 2007-04-10 | 169,000 | 169,000 | 168,000 | 169,000 | 24 | 1,690 |
| 2007-04-09 | 169,000 | 170,000 | 167,000 | 168,000 | 43 | 1,680 |
| 2007-04-06 | 168,000 | 170,000 | 167,000 | 169,000 | 18 | 1,690 |
| 2007-04-05 | 168,000 | 170,000 | 168,000 | 168,000 | 22 | 1,680 |
| 2007-04-04 | 170,000 | 170,000 | 168,000 | 169,000 | 51 | 1,690 |
| 2007-04-03 | 171,000 | 171,000 | 169,000 | 170,000 | 47 | 1,700 |
| 2007-04-02 | 173,000 | 173,000 | 170,000 | 170,000 | 43 | 1,700 |
| 2007-03-30 | 170,000 | 173,000 | 170,000 | 170,000 | 205 | 1,700 |
| 2007-03-29 | 169,000 | 172,000 | 168,000 | 170,000 | 100 | 1,700 |
| 2007-03-28 | 165,000 | 171,000 | 165,000 | 168,000 | 130 | 1,680 |
| 2007-03-27 | 162,000 | 164,000 | 161,000 | 164,000 | 43 | 1,640 |
| 2007-03-26 | 160,000 | 161,000 | 159,000 | 161,000 | 129 | 1,610 |
| 2007-03-23 | 163,000 | 163,000 | 159,000 | 159,000 | 203 | 1,590 |
| 2007-03-22 | 164,000 | 165,000 | 162,000 | 163,000 | 75 | 1,630 |
| 2007-03-20 | 165,000 | 165,000 | 162,000 | 162,000 | 55 | 1,620 |
| 2007-03-19 | 164,000 | 164,000 | 163,000 | 164,000 | 55 | 1,640 |
| 2007-03-16 | 166,000 | 166,000 | 164,000 | 164,000 | 124 | 1,640 |
| 2007-03-15 | 167,000 | 168,000 | 166,000 | 166,000 | 45 | 1,660 |
| 2007-03-14 | 167,000 | 168,000 | 166,000 | 167,000 | 64 | 1,670 |
| 2007-03-13 | 168,000 | 169,000 | 167,000 | 168,000 | 72 | 1,680 |
| 2007-03-12 | 169,000 | 169,000 | 167,000 | 167,000 | 77 | 1,670 |
| 2007-03-09 | 169,000 | 170,000 | 167,000 | 169,000 | 62 | 1,690 |
| 2007-03-08 | 170,000 | 170,000 | 168,000 | 168,000 | 93 | 1,680 |
| 2007-03-07 | 171,000 | 171,000 | 169,000 | 169,000 | 24 | 1,690 |
| 2007-03-06 | 168,000 | 171,000 | 168,000 | 169,000 | 44 | 1,690 |
| 2007-03-05 | 172,000 | 172,000 | 168,000 | 168,000 | 101 | 1,680 |
| 2007-03-02 | 171,000 | 172,000 | 170,000 | 172,000 | 24 | 1,720 |
| 2007-03-01 | 173,000 | 173,000 | 171,000 | 171,000 | 23 | 1,710 |
| 2007-02-28 | 170,000 | 173,000 | 169,000 | 170,000 | 248 | 1,700 |
| 2007-02-27 | 175,000 | 175,000 | 172,000 | 175,000 | 107 | 1,750 |
| 2007-02-26 | 174,000 | 175,000 | 174,000 | 174,000 | 52 | 1,740 |
| 2007-02-23 | 175,000 | 176,000 | 174,000 | 175,000 | 150 | 1,750 |
| 2007-02-22 | 173,000 | 175,000 | 173,000 | 175,000 | 184 | 1,750 |
| 2007-02-21 | 175,000 | 176,000 | 174,000 | 174,000 | 96 | 1,740 |
| 2007-02-20 | 176,000 | 176,000 | 174,000 | 176,000 | 129 | 1,760 |
| 2007-02-19 | 175,000 | 176,000 | 175,000 | 176,000 | 64 | 1,760 |
| 2007-02-16 | 175,000 | 175,000 | 173,000 | 175,000 | 100 | 1,750 |
| 2007-02-15 | 178,000 | 178,000 | 176,000 | 176,000 | 97 | 1,760 |
| 2007-02-14 | 177,000 | 178,000 | 177,000 | 178,000 | 29 | 1,780 |
| 2007-02-13 | 180,000 | 180,000 | 177,000 | 177,000 | 116 | 1,770 |
| 2007-02-09 | 180,000 | 180,000 | 176,000 | 177,000 | 139 | 1,770 |
| 2007-02-08 | 175,000 | 186,000 | 174,000 | 180,000 | 485 | 1,800 |
| 2007-02-07 | 173,000 | 175,000 | 171,000 | 175,000 | 106 | 1,750 |
| 2007-02-06 | 171,000 | 173,000 | 171,000 | 172,000 | 64 | 1,720 |
| 2007-02-05 | 173,000 | 173,000 | 170,000 | 170,000 | 102 | 1,700 |
| 2007-02-02 | 171,000 | 173,000 | 170,000 | 171,000 | 48 | 1,710 |
| 2007-02-01 | 170,000 | 173,000 | 170,000 | 171,000 | 47 | 1,710 |
| 2007-01-31 | 171,000 | 172,000 | 169,000 | 170,000 | 141 | 1,700 |
| 2007-01-30 | 173,000 | 175,000 | 170,000 | 172,000 | 294 | 1,720 |
| 2007-01-29 | 175,000 | 176,000 | 168,000 | 171,000 | 450 | 1,710 |
| 2007-01-26 | 178,000 | 178,000 | 176,000 | 176,000 | 37 | 1,760 |
| 2007-01-25 | 175,000 | 180,000 | 175,000 | 176,000 | 192 | 1,760 |
| 2007-01-24 | 179,000 | 179,000 | 175,000 | 175,000 | 345 | 1,750 |
| 2007-01-23 | 180,000 | 180,000 | 178,000 | 178,000 | 162 | 1,780 |
| 2007-01-22 | 180,000 | 181,000 | 179,000 | 180,000 | 342 | 1,800 |
| 2007-01-19 | 179,000 | 181,000 | 179,000 | 180,000 | 162 | 1,800 |
| 2007-01-18 | 181,000 | 182,000 | 179,000 | 179,000 | 401 | 1,790 |
| 2007-01-17 | 182,000 | 182,000 | 180,000 | 181,000 | 393 | 1,810 |
| 2007-01-16 | 184,000 | 184,000 | 183,000 | 183,000 | 183 | 1,830 |
| 2007-01-15 | 184,000 | 184,000 | 183,000 | 184,000 | 105 | 1,840 |
| 2007-01-12 | 183,000 | 184,000 | 183,000 | 184,000 | 49 | 1,840 |
| 2007-01-11 | 184,000 | 184,000 | 183,000 | 183,000 | 83 | 1,830 |
| 2007-01-10 | 184,000 | 184,000 | 182,000 | 183,000 | 60 | 1,830 |
| 2007-01-09 | 184,000 | 184,000 | 182,000 | 183,000 | 55 | 1,830 |
| 2007-01-05 | 181,000 | 184,000 | 181,000 | 182,000 | 81 | 1,820 |
| 2007-01-04 | 181,000 | 182,000 | 181,000 | 181,000 | 32 | 1,810 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
