2767 円谷フィールズホールディングス(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 | 141,000 | 144,000 | 141,000 | 144,000 | 378 | 720 |
| 2007-12-27 | 142,000 | 144,000 | 141,000 | 144,000 | 423 | 720 |
| 2007-12-26 | 141,000 | 144,000 | 141,000 | 144,000 | 451 | 720 |
| 2007-12-25 | 142,000 | 143,000 | 139,000 | 143,000 | 1,027 | 715 |
| 2007-12-21 | 140,000 | 143,000 | 139,000 | 141,000 | 825 | 705 |
| 2007-12-20 | 145,000 | 146,000 | 140,000 | 141,000 | 938 | 705 |
| 2007-12-19 | 145,000 | 148,000 | 143,000 | 146,000 | 944 | 730 |
| 2007-12-18 | 145,000 | 148,000 | 145,000 | 145,000 | 551 | 725 |
| 2007-12-17 | 151,000 | 152,000 | 145,000 | 149,000 | 776 | 745 |
| 2007-12-14 | 156,000 | 158,000 | 150,000 | 152,000 | 1,145 | 760 |
| 2007-12-13 | 150,000 | 154,000 | 148,000 | 153,000 | 1,364 | 765 |
| 2007-12-12 | 146,000 | 152,000 | 143,000 | 151,000 | 1,442 | 755 |
| 2007-12-11 | 147,000 | 148,000 | 146,000 | 148,000 | 364 | 740 |
| 2007-12-10 | 148,000 | 149,000 | 146,000 | 148,000 | 359 | 740 |
| 2007-12-07 | 149,000 | 150,000 | 146,000 | 148,000 | 696 | 740 |
| 2007-12-06 | 153,000 | 153,000 | 147,000 | 149,000 | 662 | 745 |
| 2007-12-05 | 151,000 | 153,000 | 150,000 | 152,000 | 339 | 760 |
| 2007-12-04 | 147,000 | 154,000 | 147,000 | 153,000 | 998 | 765 |
| 2007-12-03 | 149,000 | 150,000 | 147,000 | 147,000 | 340 | 735 |
| 2007-11-30 | 146,000 | 150,000 | 145,000 | 149,000 | 607 | 745 |
| 2007-11-29 | 146,000 | 151,000 | 146,000 | 147,000 | 747 | 735 |
| 2007-11-28 | 142,000 | 147,000 | 140,000 | 145,000 | 607 | 725 |
| 2007-11-27 | 134,000 | 141,000 | 134,000 | 141,000 | 588 | 705 |
| 2007-11-26 | 136,000 | 138,000 | 135,000 | 135,000 | 644 | 675 |
| 2007-11-22 | 138,000 | 139,000 | 133,000 | 135,000 | 1,283 | 675 |
| 2007-11-21 | 143,000 | 144,000 | 138,000 | 140,000 | 451 | 700 |
| 2007-11-20 | 141,000 | 143,000 | 138,000 | 143,000 | 561 | 715 |
| 2007-11-19 | 143,000 | 145,000 | 142,000 | 145,000 | 331 | 725 |
| 2007-11-16 | 142,000 | 144,000 | 140,000 | 143,000 | 393 | 715 |
| 2007-11-15 | 145,000 | 146,000 | 141,000 | 144,000 | 674 | 720 |
| 2007-11-14 | 143,000 | 146,000 | 142,000 | 145,000 | 606 | 725 |
| 2007-11-13 | 140,000 | 143,000 | 138,000 | 139,000 | 534 | 695 |
| 2007-11-12 | 140,000 | 141,000 | 136,000 | 140,000 | 697 | 700 |
| 2007-11-09 | 146,000 | 150,000 | 142,000 | 144,000 | 842 | 720 |
| 2007-11-08 | 143,000 | 148,000 | 141,000 | 147,000 | 1,064 | 735 |
| 2007-11-07 | 163,000 | 164,000 | 143,000 | 145,000 | 3,741 | 725 |
| 2007-11-06 | 168,000 | 168,000 | 162,000 | 166,000 | 1,103 | 830 |
| 2007-11-05 | 174,000 | 174,000 | 164,000 | 171,000 | 673 | 855 |
| 2007-11-02 | 168,000 | 175,000 | 167,000 | 173,000 | 510 | 865 |
| 2007-11-01 | 176,000 | 178,000 | 170,000 | 173,000 | 798 | 865 |
| 2007-10-31 | 179,000 | 179,000 | 174,000 | 176,000 | 799 | 880 |
| 2007-10-30 | 171,000 | 177,000 | 170,000 | 177,000 | 1,391 | 885 |
| 2007-10-29 | 169,000 | 171,000 | 168,000 | 170,000 | 662 | 850 |
| 2007-10-26 | 166,000 | 167,000 | 163,000 | 166,000 | 293 | 830 |
| 2007-10-25 | 165,000 | 167,000 | 164,000 | 166,000 | 366 | 830 |
| 2007-10-24 | 165,000 | 168,000 | 164,000 | 166,000 | 377 | 830 |
| 2007-10-23 | 167,000 | 168,000 | 162,000 | 163,000 | 565 | 815 |
| 2007-10-22 | 161,000 | 165,000 | 160,000 | 164,000 | 585 | 820 |
| 2007-10-19 | 168,000 | 170,000 | 166,000 | 169,000 | 316 | 845 |
| 2007-10-18 | 165,000 | 170,000 | 163,000 | 170,000 | 576 | 850 |
| 2007-10-17 | 164,000 | 170,000 | 158,000 | 165,000 | 918 | 825 |
| 2007-10-16 | 170,000 | 170,000 | 163,000 | 167,000 | 751 | 835 |
| 2007-10-15 | 172,000 | 174,000 | 165,000 | 171,000 | 1,286 | 855 |
| 2007-10-12 | 158,000 | 165,000 | 158,000 | 163,000 | 1,848 | 815 |
| 2007-10-11 | 157,000 | 159,000 | 156,000 | 158,000 | 573 | 790 |
| 2007-10-10 | 158,000 | 161,000 | 155,000 | 158,000 | 955 | 790 |
| 2007-10-09 | 155,000 | 159,000 | 155,000 | 157,000 | 1,679 | 785 |
| 2007-10-05 | 157,000 | 157,000 | 152,000 | 153,000 | 927 | 765 |
| 2007-10-04 | 153,000 | 158,000 | 152,000 | 157,000 | 2,118 | 785 |
| 2007-10-03 | 150,000 | 153,000 | 149,000 | 153,000 | 1,093 | 765 |
| 2007-10-02 | 156,000 | 156,000 | 149,000 | 151,000 | 1,003 | 755 |
| 2007-10-01 | 154,000 | 155,000 | 152,000 | 154,000 | 453 | 770 |
| 2007-09-28 | 156,000 | 157,000 | 150,000 | 156,000 | 1,053 | 780 |
| 2007-09-27 | 149,000 | 157,000 | 147,000 | 156,000 | 2,216 | 780 |
| 2007-09-26 | 145,000 | 148,000 | 144,000 | 148,000 | 1,152 | 740 |
| 2007-09-25 | 146,000 | 146,000 | 140,000 | 145,000 | 790 | 725 |
| 2007-09-21 | 147,000 | 148,000 | 146,000 | 148,000 | 575 | 740 |
| 2007-09-20 | 147,000 | 150,000 | 147,000 | 148,000 | 529 | 740 |
| 2007-09-19 | 149,000 | 149,000 | 147,000 | 147,000 | 753 | 735 |
| 2007-09-18 | 150,000 | 150,000 | 146,000 | 147,000 | 429 | 735 |
| 2007-09-14 | 148,000 | 152,000 | 147,000 | 151,000 | 1,060 | 755 |
| 2007-09-13 | 147,000 | 149,000 | 145,000 | 147,000 | 318 | 735 |
| 2007-09-12 | 150,000 | 150,000 | 146,000 | 146,000 | 300 | 730 |
| 2007-09-11 | 147,000 | 151,000 | 147,000 | 148,000 | 439 | 740 |
| 2007-09-10 | 149,000 | 151,000 | 144,000 | 148,000 | 842 | 740 |
| 2007-09-07 | 156,000 | 156,000 | 151,000 | 153,000 | 1,020 | 765 |
| 2007-09-06 | 155,000 | 159,000 | 155,000 | 155,000 | 1,048 | 775 |
| 2007-09-05 | 157,000 | 162,000 | 156,000 | 158,000 | 1,188 | 790 |
| 2007-09-04 | 158,000 | 159,000 | 154,000 | 156,000 | 544 | 780 |
| 2007-09-03 | 159,000 | 159,000 | 155,000 | 157,000 | 757 | 785 |
| 2007-08-31 | 154,000 | 162,000 | 152,000 | 158,000 | 1,464 | 790 |
| 2007-08-30 | 160,000 | 161,000 | 152,000 | 153,000 | 1,696 | 765 |
| 2007-08-29 | 153,000 | 159,000 | 153,000 | 158,000 | 1,244 | 790 |
| 2007-08-28 | 160,000 | 168,000 | 156,000 | 159,000 | 4,449 | 795 |
| 2007-08-27 | 149,000 | 151,000 | 146,000 | 148,000 | 533 | 740 |
| 2007-08-24 | 151,000 | 151,000 | 148,000 | 150,000 | 352 | 750 |
| 2007-08-23 | 144,000 | 152,000 | 143,000 | 152,000 | 813 | 760 |
| 2007-08-22 | 139,000 | 143,000 | 139,000 | 142,000 | 630 | 710 |
| 2007-08-21 | 137,000 | 142,000 | 137,000 | 140,000 | 597 | 700 |
| 2007-08-20 | 142,000 | 144,000 | 137,000 | 138,000 | 892 | 690 |
| 2007-08-17 | 142,000 | 146,000 | 136,000 | 139,000 | 1,099 | 695 |
| 2007-08-16 | 146,000 | 147,000 | 140,000 | 144,000 | 1,073 | 720 |
| 2007-08-15 | 150,000 | 150,000 | 147,000 | 149,000 | 491 | 745 |
| 2007-08-14 | 150,000 | 152,000 | 148,000 | 152,000 | 461 | 760 |
| 2007-08-13 | 150,000 | 151,000 | 149,000 | 150,000 | 822 | 750 |
| 2007-08-10 | 150,000 | 151,000 | 148,000 | 150,000 | 1,030 | 750 |
| 2007-08-09 | 153,000 | 155,000 | 151,000 | 154,000 | 1,228 | 770 |
| 2007-08-08 | 153,000 | 155,000 | 151,000 | 153,000 | 523 | 765 |
| 2007-08-07 | 154,000 | 156,000 | 153,000 | 155,000 | 415 | 775 |
| 2007-08-06 | 155,000 | 156,000 | 152,000 | 155,000 | 588 | 775 |
| 2007-08-03 | 153,000 | 157,000 | 152,000 | 157,000 | 779 | 785 |
| 2007-08-02 | 156,000 | 158,000 | 152,000 | 152,000 | 1,746 | 760 |
| 2007-08-01 | 158,000 | 159,000 | 155,000 | 158,000 | 367 | 790 |
| 2007-07-31 | 155,000 | 161,000 | 155,000 | 160,000 | 590 | 800 |
| 2007-07-30 | 152,000 | 155,000 | 152,000 | 154,000 | 312 | 770 |
| 2007-07-27 | 153,000 | 154,000 | 150,000 | 154,000 | 752 | 770 |
| 2007-07-26 | 159,000 | 159,000 | 155,000 | 156,000 | 622 | 780 |
| 2007-07-25 | 158,000 | 162,000 | 156,000 | 160,000 | 894 | 800 |
| 2007-07-24 | 160,000 | 161,000 | 157,000 | 159,000 | 1,169 | 795 |
| 2007-07-23 | 154,000 | 160,000 | 153,000 | 160,000 | 1,472 | 800 |
| 2007-07-20 | 151,000 | 154,000 | 150,000 | 154,000 | 877 | 770 |
| 2007-07-19 | 148,000 | 150,000 | 148,000 | 150,000 | 492 | 750 |
| 2007-07-18 | 147,000 | 149,000 | 145,000 | 149,000 | 512 | 745 |
| 2007-07-17 | 145,000 | 147,000 | 144,000 | 147,000 | 455 | 735 |
| 2007-07-13 | 150,000 | 150,000 | 145,000 | 145,000 | 862 | 725 |
| 2007-07-12 | 152,000 | 153,000 | 146,000 | 147,000 | 972 | 735 |
| 2007-07-11 | 151,000 | 153,000 | 150,000 | 151,000 | 437 | 755 |
| 2007-07-10 | 153,000 | 153,000 | 151,000 | 151,000 | 343 | 755 |
| 2007-07-09 | 151,000 | 154,000 | 150,000 | 153,000 | 774 | 765 |
| 2007-07-06 | 153,000 | 154,000 | 151,000 | 152,000 | 488 | 760 |
| 2007-07-05 | 152,000 | 154,000 | 152,000 | 153,000 | 386 | 765 |
| 2007-07-04 | 154,000 | 154,000 | 152,000 | 153,000 | 372 | 765 |
| 2007-07-03 | 158,000 | 160,000 | 154,000 | 154,000 | 555 | 770 |
| 2007-07-02 | 154,000 | 158,000 | 153,000 | 157,000 | 972 | 785 |
| 2007-06-29 | 151,000 | 153,000 | 151,000 | 153,000 | 349 | 765 |
| 2007-06-28 | 153,000 | 155,000 | 151,000 | 153,000 | 452 | 765 |
| 2007-06-27 | 154,000 | 154,000 | 151,000 | 153,000 | 360 | 765 |
| 2007-06-26 | 154,000 | 155,000 | 152,000 | 154,000 | 303 | 770 |
| 2007-06-25 | 155,000 | 158,000 | 153,000 | 154,000 | 928 | 770 |
| 2007-06-22 | 153,000 | 155,000 | 152,000 | 154,000 | 481 | 770 |
| 2007-06-21 | 151,000 | 154,000 | 150,000 | 153,000 | 677 | 765 |
| 2007-06-20 | 152,000 | 155,000 | 151,000 | 153,000 | 660 | 765 |
| 2007-06-19 | 154,000 | 156,000 | 151,000 | 152,000 | 586 | 760 |
| 2007-06-18 | 161,000 | 161,000 | 155,000 | 156,000 | 1,206 | 780 |
| 2007-06-15 | 156,000 | 169,000 | 154,000 | 160,000 | 3,007 | 800 |
| 2007-06-14 | 147,000 | 160,000 | 144,000 | 156,000 | 2,959 | 780 |
| 2007-06-13 | 141,000 | 146,000 | 140,000 | 146,000 | 881 | 730 |
| 2007-06-12 | 145,000 | 145,000 | 141,000 | 143,000 | 680 | 715 |
| 2007-06-11 | 144,000 | 145,000 | 142,000 | 144,000 | 734 | 720 |
| 2007-06-08 | 142,000 | 145,000 | 142,000 | 142,000 | 898 | 710 |
| 2007-06-07 | 146,000 | 149,000 | 141,000 | 144,000 | 1,720 | 720 |
| 2007-06-06 | 146,000 | 151,000 | 145,000 | 148,000 | 1,027 | 740 |
| 2007-06-05 | 147,000 | 148,000 | 145,000 | 147,000 | 1,015 | 735 |
| 2007-06-04 | 150,000 | 150,000 | 146,000 | 148,000 | 1,445 | 740 |
| 2007-06-01 | 151,000 | 153,000 | 149,000 | 150,000 | 1,678 | 750 |
| 2007-05-31 | 155,000 | 156,000 | 149,000 | 150,000 | 2,580 | 750 |
| 2007-05-30 | 156,000 | 159,000 | 151,000 | 153,000 | 2,812 | 765 |
| 2007-05-29 | 152,000 | 161,000 | 150,000 | 159,000 | 4,005 | 795 |
| 2007-05-28 | 146,000 | 153,000 | 145,000 | 148,000 | 2,856 | 740 |
| 2007-05-25 | 144,000 | 148,000 | 142,000 | 146,000 | 2,520 | 730 |
| 2007-05-24 | 154,000 | 154,000 | 146,000 | 149,000 | 3,983 | 745 |
| 2007-05-23 | 143,000 | 157,000 | 138,000 | 154,000 | 3,265 | 770 |
| 2007-05-22 | 137,000 | 145,000 | 131,000 | 142,000 | 4,075 | 710 |
| 2007-05-21 | 145,000 | 146,000 | 137,000 | 139,000 | 2,261 | 695 |
| 2007-05-18 | 148,000 | 150,000 | 145,000 | 147,000 | 1,149 | 735 |
| 2007-05-17 | 154,000 | 155,000 | 145,000 | 147,000 | 2,924 | 735 |
| 2007-05-16 | 157,000 | 160,000 | 145,000 | 147,000 | 4,495 | 735 |
| 2007-05-15 | 154,000 | 154,000 | 154,000 | 154,000 | 266 | 770 |
| 2007-05-14 | 182,000 | 187,000 | 180,000 | 184,000 | 1,369 | 920 |
| 2007-05-11 | 182,000 | 186,000 | 181,000 | 185,000 | 973 | 925 |
| 2007-05-10 | 187,000 | 187,000 | 183,000 | 185,000 | 561 | 925 |
| 2007-05-09 | 187,000 | 188,000 | 181,000 | 188,000 | 888 | 940 |
| 2007-05-08 | 190,000 | 191,000 | 187,000 | 189,000 | 1,053 | 945 |
| 2007-05-07 | 184,000 | 192,000 | 182,000 | 190,000 | 2,571 | 950 |
| 2007-05-02 | 184,000 | 184,000 | 180,000 | 181,000 | 480 | 905 |
| 2007-05-01 | 178,000 | 184,000 | 175,000 | 184,000 | 1,147 | 920 |
| 2007-04-27 | 175,000 | 177,000 | 172,000 | 177,000 | 739 | 885 |
| 2007-04-26 | 165,000 | 176,000 | 163,000 | 175,000 | 1,336 | 875 |
| 2007-04-25 | 163,000 | 164,000 | 162,000 | 164,000 | 303 | 820 |
| 2007-04-24 | 161,000 | 166,000 | 161,000 | 165,000 | 589 | 825 |
| 2007-04-23 | 168,000 | 171,000 | 160,000 | 167,000 | 1,533 | 835 |
| 2007-04-20 | 175,000 | 175,000 | 169,000 | 170,000 | 387 | 850 |
| 2007-04-19 | 174,000 | 175,000 | 171,000 | 172,000 | 787 | 860 |
| 2007-04-18 | 169,000 | 173,000 | 167,000 | 171,000 | 1,099 | 855 |
| 2007-04-17 | 170,000 | 171,000 | 168,000 | 170,000 | 805 | 850 |
| 2007-04-16 | 170,000 | 173,000 | 169,000 | 171,000 | 868 | 855 |
| 2007-04-13 | 177,000 | 177,000 | 167,000 | 173,000 | 1,604 | 865 |
| 2007-04-12 | 177,000 | 179,000 | 173,000 | 175,000 | 1,429 | 875 |
| 2007-04-11 | 185,000 | 186,000 | 179,000 | 180,000 | 1,580 | 900 |
| 2007-04-10 | 182,000 | 188,000 | 181,000 | 188,000 | 767 | 940 |
| 2007-04-09 | 186,000 | 186,000 | 181,000 | 183,000 | 581 | 915 |
| 2007-04-06 | 190,000 | 190,000 | 183,000 | 183,000 | 484 | 915 |
| 2007-04-05 | 190,000 | 191,000 | 185,000 | 189,000 | 1,126 | 945 |
| 2007-04-04 | 189,000 | 195,000 | 188,000 | 191,000 | 1,170 | 955 |
| 2007-04-03 | 195,000 | 196,000 | 189,000 | 190,000 | 1,575 | 950 |
| 2007-04-02 | 191,000 | 199,000 | 190,000 | 198,000 | 3,056 | 990 |
| 2007-03-30 | 182,000 | 190,000 | 182,000 | 190,000 | 1,358 | 950 |
| 2007-03-29 | 181,000 | 183,000 | 181,000 | 182,000 | 386 | 910 |
| 2007-03-28 | 185,000 | 185,000 | 181,000 | 182,000 | 738 | 910 |
| 2007-03-27 | 183,000 | 185,000 | 180,000 | 183,000 | 1,048 | 915 |
| 2007-03-26 | 184,000 | 186,000 | 180,000 | 183,000 | 1,764 | 915 |
| 2007-03-23 | 190,000 | 190,000 | 179,000 | 184,000 | 3,095 | 920 |
| 2007-03-22 | 177,000 | 193,000 | 175,000 | 193,000 | 8,424 | 965 |
| 2007-03-20 | 167,000 | 173,000 | 163,000 | 168,000 | 6,072 | 840 |
| 2007-03-19 | 184,000 | 185,000 | 167,000 | 167,000 | 6,556 | 835 |
| 2007-03-16 | 209,000 | 210,000 | 203,000 | 207,000 | 1,202 | 1,035 |
| 2007-03-15 | 211,000 | 211,000 | 208,000 | 208,000 | 719 | 1,040 |
| 2007-03-14 | 211,000 | 211,000 | 207,000 | 209,000 | 1,311 | 1,045 |
| 2007-03-13 | 216,000 | 216,000 | 213,000 | 214,000 | 579 | 1,070 |
| 2007-03-12 | 218,000 | 218,000 | 214,000 | 215,000 | 946 | 1,075 |
| 2007-03-09 | 217,000 | 218,000 | 212,000 | 216,000 | 1,443 | 1,080 |
| 2007-03-08 | 215,000 | 218,000 | 213,000 | 218,000 | 1,054 | 1,090 |
| 2007-03-07 | 225,000 | 226,000 | 214,000 | 216,000 | 1,843 | 1,080 |
| 2007-03-06 | 208,000 | 220,000 | 208,000 | 220,000 | 3,201 | 1,100 |
| 2007-03-05 | 213,000 | 213,000 | 208,000 | 208,000 | 2,227 | 1,040 |
| 2007-03-02 | 211,000 | 216,000 | 209,000 | 216,000 | 1,732 | 1,080 |
| 2007-03-01 | 224,000 | 224,000 | 207,000 | 213,000 | 5,689 | 1,065 |
| 2007-02-28 | 211,000 | 222,000 | 208,000 | 221,000 | 4,025 | 1,105 |
| 2007-02-27 | 239,000 | 240,000 | 230,000 | 231,000 | 4,527 | 1,155 |
| 2007-02-26 | 225,000 | 234,000 | 223,000 | 234,000 | 4,890 | 1,170 |
| 2007-02-23 | 218,000 | 225,000 | 218,000 | 219,000 | 5,681 | 1,095 |
| 2007-02-22 | 214,000 | 225,000 | 212,000 | 215,000 | 7,683 | 1,075 |
| 2007-02-21 | 235,000 | 235,000 | 224,000 | 226,000 | 2,944 | 1,130 |
| 2007-02-20 | 243,000 | 243,000 | 234,000 | 236,000 | 2,477 | 1,180 |
| 2007-02-19 | 246,000 | 246,000 | 244,000 | 246,000 | 868 | 1,230 |
| 2007-02-16 | 251,000 | 251,000 | 246,000 | 249,000 | 564 | 1,245 |
| 2007-02-15 | 249,000 | 253,000 | 248,000 | 252,000 | 801 | 1,260 |
| 2007-02-14 | 252,000 | 252,000 | 248,000 | 250,000 | 1,279 | 1,250 |
| 2007-02-13 | 257,000 | 258,000 | 250,000 | 253,000 | 1,346 | 1,265 |
| 2007-02-09 | 268,000 | 269,000 | 254,000 | 259,000 | 2,296 | 1,295 |
| 2007-02-08 | 266,000 | 266,000 | 261,000 | 265,000 | 780 | 1,325 |
| 2007-02-07 | 266,000 | 268,000 | 261,000 | 266,000 | 1,106 | 1,330 |
| 2007-02-06 | 258,000 | 269,000 | 256,000 | 269,000 | 1,187 | 1,345 |
| 2007-02-05 | 267,000 | 267,000 | 255,000 | 258,000 | 1,650 | 1,290 |
| 2007-02-02 | 275,000 | 276,000 | 262,000 | 266,000 | 3,477 | 1,330 |
| 2007-02-01 | 277,000 | 278,000 | 273,000 | 277,000 | 887 | 1,385 |
| 2007-01-31 | 274,000 | 279,000 | 274,000 | 276,000 | 1,130 | 1,380 |
| 2007-01-30 | 274,000 | 278,000 | 271,000 | 273,000 | 1,431 | 1,365 |
| 2007-01-29 | 268,000 | 274,000 | 268,000 | 272,000 | 1,177 | 1,360 |
| 2007-01-26 | 263,000 | 268,000 | 262,000 | 267,000 | 484 | 1,335 |
| 2007-01-25 | 269,000 | 270,000 | 265,000 | 267,000 | 656 | 1,335 |
| 2007-01-24 | 268,000 | 270,000 | 266,000 | 268,000 | 835 | 1,340 |
| 2007-01-23 | 266,000 | 274,000 | 262,000 | 266,000 | 1,497 | 1,330 |
| 2007-01-22 | 275,000 | 275,000 | 266,000 | 268,000 | 1,280 | 1,340 |
| 2007-01-19 | 270,000 | 274,000 | 263,000 | 271,000 | 1,960 | 1,355 |
| 2007-01-18 | 284,000 | 285,000 | 269,000 | 271,000 | 2,918 | 1,355 |
| 2007-01-17 | 267,000 | 281,000 | 266,000 | 279,000 | 5,520 | 1,395 |
| 2007-01-16 | 250,000 | 265,000 | 248,000 | 264,000 | 2,474 | 1,320 |
| 2007-01-15 | 248,000 | 251,000 | 245,000 | 247,000 | 817 | 1,235 |
| 2007-01-12 | 242,000 | 249,000 | 241,000 | 244,000 | 1,163 | 1,220 |
| 2007-01-11 | 235,000 | 243,000 | 235,000 | 242,000 | 1,061 | 1,210 |
| 2007-01-10 | 240,000 | 240,000 | 232,000 | 235,000 | 2,555 | 1,175 |
| 2007-01-09 | 249,000 | 252,000 | 237,000 | 244,000 | 2,165 | 1,220 |
| 2007-01-05 | 262,000 | 262,000 | 247,000 | 249,000 | 2,332 | 1,245 |
| 2007-01-04 | 262,000 | 264,000 | 257,000 | 261,000 | 817 | 1,305 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
