2791 大黒天物産(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 | 706 | 706 | 701 | 705 | 5,400 | 705 |
| 2007-12-27 | 732 | 732 | 708 | 714 | 6,000 | 714 |
| 2007-12-26 | 746 | 749 | 737 | 740 | 8,200 | 740 |
| 2007-12-25 | 750 | 752 | 742 | 752 | 8,800 | 752 |
| 2007-12-21 | 750 | 750 | 745 | 748 | 5,400 | 748 |
| 2007-12-20 | 752 | 755 | 749 | 749 | 13,100 | 749 |
| 2007-12-19 | 753 | 759 | 750 | 753 | 16,000 | 753 |
| 2007-12-18 | 762 | 762 | 751 | 752 | 8,100 | 752 |
| 2007-12-17 | 780 | 783 | 758 | 770 | 13,900 | 770 |
| 2007-12-14 | 789 | 791 | 780 | 780 | 12,000 | 780 |
| 2007-12-13 | 789 | 791 | 788 | 789 | 23,300 | 789 |
| 2007-12-12 | 787 | 793 | 785 | 788 | 8,500 | 788 |
| 2007-12-11 | 782 | 795 | 782 | 789 | 9,500 | 789 |
| 2007-12-10 | 800 | 801 | 789 | 789 | 21,200 | 789 |
| 2007-12-07 | 802 | 807 | 799 | 801 | 13,500 | 801 |
| 2007-12-06 | 810 | 810 | 798 | 798 | 11,100 | 798 |
| 2007-12-05 | 815 | 820 | 799 | 799 | 34,300 | 799 |
| 2007-12-04 | 831 | 831 | 815 | 822 | 9,100 | 822 |
| 2007-12-03 | 829 | 830 | 828 | 830 | 4,000 | 830 |
| 2007-11-30 | 826 | 828 | 815 | 819 | 10,000 | 819 |
| 2007-11-29 | 831 | 834 | 828 | 828 | 5,200 | 828 |
| 2007-11-28 | 833 | 833 | 831 | 831 | 700 | 831 |
| 2007-11-27 | 822 | 824 | 820 | 823 | 2,100 | 823 |
| 2007-11-26 | 821 | 832 | 821 | 832 | 1,200 | 832 |
| 2007-11-22 | 810 | 811 | 808 | 811 | 6,200 | 811 |
| 2007-11-21 | 812 | 818 | 800 | 810 | 10,200 | 810 |
| 2007-11-20 | 810 | 810 | 803 | 810 | 4,100 | 810 |
| 2007-11-19 | 830 | 830 | 817 | 820 | 6,200 | 820 |
| 2007-11-16 | 830 | 832 | 820 | 830 | 17,100 | 830 |
| 2007-11-15 | 832 | 839 | 829 | 829 | 11,600 | 829 |
| 2007-11-14 | 839 | 840 | 828 | 830 | 7,000 | 830 |
| 2007-11-13 | 820 | 830 | 817 | 825 | 9,200 | 825 |
| 2007-11-12 | 842 | 842 | 832 | 840 | 5,100 | 840 |
| 2007-11-09 | 849 | 855 | 842 | 850 | 7,800 | 850 |
| 2007-11-08 | 855 | 870 | 845 | 855 | 18,500 | 855 |
| 2007-11-07 | 863 | 880 | 847 | 865 | 10,300 | 865 |
| 2007-11-06 | 863 | 863 | 850 | 855 | 12,700 | 855 |
| 2007-11-05 | 869 | 870 | 850 | 864 | 11,400 | 864 |
| 2007-11-02 | 852 | 866 | 850 | 865 | 2,800 | 865 |
| 2007-11-01 | 860 | 869 | 858 | 861 | 4,000 | 861 |
| 2007-10-31 | 880 | 880 | 862 | 870 | 6,400 | 870 |
| 2007-10-30 | 884 | 885 | 870 | 881 | 8,100 | 881 |
| 2007-10-29 | 860 | 889 | 860 | 874 | 4,800 | 874 |
| 2007-10-26 | 849 | 868 | 843 | 860 | 8,300 | 860 |
| 2007-10-25 | 875 | 877 | 855 | 865 | 2,300 | 865 |
| 2007-10-24 | 844 | 858 | 840 | 855 | 6,200 | 855 |
| 2007-10-23 | 885 | 885 | 840 | 844 | 25,100 | 844 |
| 2007-10-22 | 863 | 881 | 856 | 878 | 11,800 | 878 |
| 2007-10-19 | 895 | 900 | 890 | 891 | 12,200 | 891 |
| 2007-10-18 | 915 | 920 | 890 | 890 | 29,600 | 890 |
| 2007-10-17 | 950 | 950 | 930 | 945 | 25,200 | 945 |
| 2007-10-16 | 960 | 970 | 940 | 965 | 14,800 | 965 |
| 2007-10-15 | 945 | 950 | 935 | 950 | 28,900 | 950 |
| 2007-10-12 | 949 | 949 | 938 | 945 | 21,500 | 945 |
| 2007-10-11 | 949 | 949 | 935 | 940 | 18,200 | 940 |
| 2007-10-10 | 933 | 949 | 933 | 940 | 47,200 | 940 |
| 2007-10-09 | 920 | 929 | 910 | 923 | 25,200 | 923 |
| 2007-10-05 | 901 | 910 | 895 | 902 | 42,800 | 902 |
| 2007-10-04 | 872 | 886 | 872 | 881 | 20,800 | 881 |
| 2007-10-03 | 863 | 870 | 860 | 868 | 5,700 | 868 |
| 2007-10-02 | 847 | 855 | 847 | 854 | 17,600 | 854 |
| 2007-10-01 | 846 | 851 | 844 | 847 | 16,600 | 847 |
| 2007-09-28 | 850 | 854 | 841 | 846 | 22,800 | 846 |
| 2007-09-27 | 850 | 850 | 841 | 848 | 10,700 | 848 |
| 2007-09-26 | 851 | 855 | 849 | 854 | 5,800 | 854 |
| 2007-09-25 | 835 | 860 | 831 | 856 | 5,400 | 856 |
| 2007-09-21 | 862 | 865 | 851 | 855 | 57,600 | 855 |
| 2007-09-20 | 867 | 874 | 860 | 865 | 13,700 | 865 |
| 2007-09-19 | 848 | 870 | 847 | 867 | 22,800 | 867 |
| 2007-09-18 | 855 | 855 | 848 | 850 | 36,200 | 850 |
| 2007-09-14 | 873 | 873 | 848 | 851 | 19,000 | 851 |
| 2007-09-13 | 839 | 874 | 839 | 869 | 9,100 | 869 |
| 2007-09-12 | 828 | 841 | 825 | 839 | 26,300 | 839 |
| 2007-09-11 | 819 | 820 | 814 | 818 | 24,400 | 818 |
| 2007-09-10 | 815 | 825 | 811 | 817 | 61,000 | 817 |
| 2007-09-07 | 825 | 825 | 814 | 818 | 50,300 | 818 |
| 2007-09-06 | 839 | 840 | 824 | 829 | 59,800 | 829 |
| 2007-09-05 | 894 | 914 | 838 | 845 | 84,600 | 845 |
| 2007-09-04 | 830 | 850 | 825 | 828 | 47,200 | 828 |
| 2007-09-03 | 830 | 832 | 820 | 831 | 20,800 | 831 |
| 2007-08-31 | 818 | 818 | 800 | 801 | 10,000 | 801 |
| 2007-08-30 | 830 | 830 | 815 | 819 | 7,400 | 819 |
| 2007-08-29 | 845 | 845 | 831 | 831 | 5,600 | 831 |
| 2007-08-28 | 848 | 865 | 846 | 850 | 10,900 | 850 |
| 2007-08-27 | 854 | 869 | 837 | 848 | 27,000 | 848 |
| 2007-08-24 | 912 | 913 | 851 | 870 | 34,800 | 870 |
| 2007-08-23 | 948 | 948 | 900 | 910 | 19,600 | 910 |
| 2007-08-22 | 998 | 998 | 955 | 958 | 11,000 | 958 |
| 2007-08-21 | 978 | 997 | 977 | 977 | 4,200 | 977 |
| 2007-08-20 | 978 | 1,000 | 978 | 987 | 6,900 | 987 |
| 2007-08-17 | 1,013 | 1,013 | 978 | 978 | 9,500 | 978 |
| 2007-08-16 | 1,002 | 1,030 | 999 | 1,013 | 7,400 | 1,013 |
| 2007-08-15 | 1,020 | 1,020 | 1,001 | 1,001 | 5,600 | 1,001 |
| 2007-08-14 | 1,012 | 1,020 | 1,003 | 1,020 | 6,300 | 1,020 |
| 2007-08-13 | 1,017 | 1,018 | 1,005 | 1,015 | 3,800 | 1,015 |
| 2007-08-10 | 1,022 | 1,023 | 1,010 | 1,018 | 2,600 | 1,018 |
| 2007-08-09 | 1,041 | 1,048 | 1,012 | 1,024 | 10,900 | 1,024 |
| 2007-08-08 | 1,065 | 1,069 | 1,048 | 1,050 | 4,500 | 1,050 |
| 2007-08-07 | 1,070 | 1,070 | 1,050 | 1,065 | 4,000 | 1,065 |
| 2007-08-06 | 1,106 | 1,106 | 1,055 | 1,070 | 10,100 | 1,070 |
| 2007-08-03 | 1,152 | 1,153 | 1,105 | 1,108 | 13,400 | 1,108 |
| 2007-08-02 | 1,160 | 1,160 | 1,152 | 1,152 | 2,600 | 1,152 |
| 2007-08-01 | 1,180 | 1,180 | 1,160 | 1,163 | 4,100 | 1,163 |
| 2007-07-31 | 1,202 | 1,202 | 1,182 | 1,182 | 7,500 | 1,182 |
| 2007-07-30 | 1,180 | 1,199 | 1,180 | 1,182 | 1,600 | 1,182 |
| 2007-07-27 | 1,190 | 1,200 | 1,190 | 1,190 | 3,900 | 1,190 |
| 2007-07-26 | 1,220 | 1,220 | 1,205 | 1,219 | 3,200 | 1,219 |
| 2007-07-25 | 1,233 | 1,233 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2007-07-24 | 1,230 | 1,230 | 1,201 | 1,220 | 10,800 | 1,220 |
| 2007-07-23 | 1,234 | 1,234 | 1,228 | 1,230 | 3,500 | 1,230 |
| 2007-07-20 | 1,235 | 1,245 | 1,230 | 1,236 | 2,600 | 1,236 |
| 2007-07-19 | 1,233 | 1,249 | 1,233 | 1,235 | 1,600 | 1,235 |
| 2007-07-18 | 1,253 | 1,255 | 1,234 | 1,245 | 11,700 | 1,245 |
| 2007-07-17 | 1,283 | 1,283 | 1,252 | 1,264 | 4,900 | 1,264 |
| 2007-07-13 | 1,300 | 1,308 | 1,281 | 1,286 | 9,500 | 1,286 |
| 2007-07-12 | 1,298 | 1,304 | 1,290 | 1,290 | 5,900 | 1,290 |
| 2007-07-11 | 1,285 | 1,297 | 1,283 | 1,297 | 6,900 | 1,297 |
| 2007-07-10 | 1,280 | 1,285 | 1,280 | 1,285 | 2,600 | 1,285 |
| 2007-07-09 | 1,272 | 1,280 | 1,270 | 1,280 | 4,500 | 1,280 |
| 2007-07-06 | 1,294 | 1,294 | 1,269 | 1,269 | 4,700 | 1,269 |
| 2007-07-05 | 1,295 | 1,295 | 1,270 | 1,280 | 6,900 | 1,280 |
| 2007-07-04 | 1,297 | 1,297 | 1,280 | 1,295 | 6,600 | 1,295 |
| 2007-07-03 | 1,291 | 1,299 | 1,291 | 1,297 | 7,100 | 1,297 |
| 2007-07-02 | 1,270 | 1,280 | 1,269 | 1,280 | 4,700 | 1,280 |
| 2007-06-29 | 1,250 | 1,259 | 1,245 | 1,259 | 700 | 1,259 |
| 2007-06-28 | 1,241 | 1,245 | 1,240 | 1,245 | 2,900 | 1,245 |
| 2007-06-27 | 1,230 | 1,240 | 1,229 | 1,240 | 2,600 | 1,240 |
| 2007-06-26 | 1,235 | 1,238 | 1,228 | 1,229 | 3,600 | 1,229 |
| 2007-06-25 | 1,230 | 1,233 | 1,230 | 1,233 | 4,800 | 1,233 |
| 2007-06-22 | 1,251 | 1,267 | 1,230 | 1,230 | 6,100 | 1,230 |
| 2007-06-21 | 1,250 | 1,250 | 1,225 | 1,250 | 8,200 | 1,250 |
| 2007-06-20 | 1,265 | 1,265 | 1,240 | 1,250 | 10,500 | 1,250 |
| 2007-06-19 | 1,279 | 1,281 | 1,260 | 1,265 | 8,000 | 1,265 |
| 2007-06-18 | 1,222 | 1,288 | 1,222 | 1,278 | 4,000 | 1,278 |
| 2007-06-15 | 1,212 | 1,225 | 1,212 | 1,220 | 4,800 | 1,220 |
| 2007-06-14 | 1,222 | 1,225 | 1,215 | 1,225 | 8,900 | 1,225 |
| 2007-06-13 | 1,231 | 1,235 | 1,220 | 1,230 | 6,500 | 1,230 |
| 2007-06-12 | 1,232 | 1,235 | 1,230 | 1,230 | 11,000 | 1,230 |
| 2007-06-11 | 1,235 | 1,235 | 1,232 | 1,235 | 6,900 | 1,235 |
| 2007-06-08 | 1,240 | 1,240 | 1,235 | 1,236 | 10,700 | 1,236 |
| 2007-06-07 | 1,240 | 1,249 | 1,235 | 1,240 | 11,300 | 1,240 |
| 2007-06-06 | 1,235 | 1,249 | 1,235 | 1,240 | 12,900 | 1,240 |
| 2007-06-05 | 1,234 | 1,234 | 1,230 | 1,231 | 5,700 | 1,231 |
| 2007-06-04 | 1,238 | 1,238 | 1,230 | 1,233 | 7,000 | 1,233 |
| 2007-06-01 | 1,238 | 1,243 | 1,237 | 1,238 | 4,100 | 1,238 |
| 2007-05-31 | 1,259 | 1,260 | 1,230 | 1,230 | 3,200 | 1,230 |
| 2007-05-30 | 1,264 | 1,267 | 1,255 | 1,267 | 6,700 | 1,267 |
| 2007-05-29 | 1,283 | 1,283 | 1,263 | 1,264 | 2,700 | 1,264 |
| 2007-05-28 | 1,252 | 1,291 | 1,251 | 1,288 | 9,700 | 1,288 |
| 2007-05-25 | 1,300 | 1,320 | 1,299 | 1,320 | 9,200 | 1,320 |
| 2007-05-24 | 1,300 | 1,301 | 1,293 | 1,300 | 10,500 | 1,300 |
| 2007-05-23 | 1,320 | 1,320 | 1,295 | 1,300 | 13,000 | 1,300 |
| 2007-05-22 | 1,350 | 1,350 | 1,320 | 1,320 | 8,600 | 1,320 |
| 2007-05-21 | 1,252 | 1,300 | 1,251 | 1,299 | 8,100 | 1,299 |
| 2007-05-18 | 1,371 | 1,371 | 1,231 | 1,246 | 16,100 | 1,246 |
| 2007-05-17 | 1,390 | 1,390 | 1,371 | 1,371 | 10,500 | 1,371 |
| 2007-05-16 | 1,405 | 1,405 | 1,390 | 1,390 | 15,000 | 1,390 |
| 2007-05-15 | 1,423 | 1,423 | 1,402 | 1,404 | 5,500 | 1,404 |
| 2007-05-14 | 1,424 | 1,430 | 1,424 | 1,429 | 3,600 | 1,429 |
| 2007-05-11 | 1,430 | 1,433 | 1,422 | 1,422 | 4,300 | 1,422 |
| 2007-05-10 | 1,437 | 1,437 | 1,421 | 1,432 | 8,300 | 1,432 |
| 2007-05-09 | 1,461 | 1,462 | 1,437 | 1,437 | 13,500 | 1,437 |
| 2007-05-08 | 1,470 | 1,470 | 1,458 | 1,462 | 7,300 | 1,462 |
| 2007-05-07 | 1,505 | 1,529 | 1,460 | 1,469 | 22,600 | 1,469 |
| 2007-05-02 | 1,426 | 1,490 | 1,426 | 1,485 | 14,400 | 1,485 |
| 2007-05-01 | 1,400 | 1,410 | 1,400 | 1,406 | 19,500 | 1,406 |
| 2007-04-27 | 1,400 | 1,405 | 1,390 | 1,393 | 17,100 | 1,393 |
| 2007-04-26 | 1,380 | 1,398 | 1,380 | 1,397 | 17,800 | 1,397 |
| 2007-04-25 | 1,367 | 1,370 | 1,363 | 1,370 | 22,200 | 1,370 |
| 2007-04-24 | 1,350 | 1,350 | 1,346 | 1,347 | 46,200 | 1,347 |
| 2007-04-23 | 1,394 | 1,395 | 1,349 | 1,360 | 22,300 | 1,360 |
| 2007-04-20 | 1,416 | 1,430 | 1,394 | 1,394 | 31,400 | 1,394 |
| 2007-04-19 | 1,400 | 1,417 | 1,380 | 1,396 | 44,800 | 1,396 |
| 2007-04-18 | 1,608 | 1,608 | 1,490 | 1,495 | 10,900 | 1,495 |
| 2007-04-17 | 1,680 | 1,680 | 1,606 | 1,612 | 6,500 | 1,612 |
| 2007-04-16 | 1,750 | 1,768 | 1,713 | 1,713 | 7,700 | 1,713 |
| 2007-04-13 | 1,761 | 1,780 | 1,761 | 1,770 | 800 | 1,770 |
| 2007-04-12 | 1,781 | 1,781 | 1,750 | 1,754 | 5,000 | 1,754 |
| 2007-04-10 | 1,794 | 1,807 | 1,791 | 1,807 | 1,800 | 1,807 |
| 2007-04-09 | 1,885 | 1,885 | 1,821 | 1,821 | 1,500 | 1,821 |
| 2007-04-06 | 1,868 | 1,868 | 1,868 | 1,868 | 1,000 | 1,868 |
| 2007-04-05 | 1,866 | 1,884 | 1,865 | 1,868 | 7,200 | 1,868 |
| 2007-04-04 | 1,910 | 1,910 | 1,865 | 1,865 | 1,500 | 1,865 |
| 2007-04-03 | 1,937 | 1,944 | 1,907 | 1,920 | 4,700 | 1,920 |
| 2007-04-02 | 1,983 | 1,995 | 1,902 | 1,907 | 6,800 | 1,907 |
| 2007-03-30 | 1,850 | 1,850 | 1,831 | 1,833 | 3,300 | 1,833 |
| 2007-03-29 | 1,771 | 1,800 | 1,770 | 1,800 | 900 | 1,800 |
| 2007-03-28 | 1,761 | 1,761 | 1,761 | 1,761 | 600 | 1,761 |
| 2007-03-27 | 1,755 | 1,780 | 1,755 | 1,780 | 900 | 1,780 |
| 2007-03-26 | 1,752 | 1,760 | 1,750 | 1,752 | 1,300 | 1,752 |
| 2007-03-23 | 1,759 | 1,770 | 1,750 | 1,755 | 6,700 | 1,755 |
| 2007-03-22 | 1,761 | 1,770 | 1,759 | 1,759 | 2,500 | 1,759 |
| 2007-03-20 | 1,780 | 1,780 | 1,760 | 1,760 | 2,500 | 1,760 |
| 2007-03-19 | 1,779 | 1,780 | 1,776 | 1,780 | 1,500 | 1,780 |
| 2007-03-16 | 1,776 | 1,779 | 1,754 | 1,779 | 1,200 | 1,779 |
| 2007-03-15 | 1,779 | 1,780 | 1,745 | 1,776 | 1,300 | 1,776 |
| 2007-03-14 | 1,779 | 1,779 | 1,745 | 1,779 | 4,400 | 1,779 |
| 2007-03-13 | 1,780 | 1,780 | 1,749 | 1,778 | 3,400 | 1,778 |
| 2007-03-12 | 1,780 | 1,780 | 1,741 | 1,774 | 9,400 | 1,774 |
| 2007-03-09 | 1,810 | 1,810 | 1,780 | 1,780 | 4,000 | 1,780 |
| 2007-03-08 | 1,815 | 1,819 | 1,811 | 1,811 | 8,400 | 1,811 |
| 2007-03-07 | 1,816 | 1,820 | 1,815 | 1,815 | 4,800 | 1,815 |
| 2007-03-06 | 1,830 | 1,831 | 1,815 | 1,815 | 6,300 | 1,815 |
| 2007-03-05 | 1,847 | 1,847 | 1,830 | 1,830 | 4,900 | 1,830 |
| 2007-03-02 | 1,834 | 1,835 | 1,830 | 1,835 | 2,500 | 1,835 |
| 2007-03-01 | 1,835 | 1,838 | 1,831 | 1,838 | 2,000 | 1,838 |
| 2007-02-28 | 1,830 | 1,835 | 1,830 | 1,835 | 7,100 | 1,835 |
| 2007-02-27 | 1,837 | 1,838 | 1,834 | 1,837 | 2,600 | 1,837 |
| 2007-02-26 | 1,851 | 1,851 | 1,837 | 1,838 | 5,700 | 1,838 |
| 2007-02-23 | 1,849 | 1,850 | 1,845 | 1,850 | 2,500 | 1,850 |
| 2007-02-22 | 1,851 | 1,870 | 1,850 | 1,850 | 2,800 | 1,850 |
| 2007-02-21 | 1,870 | 1,870 | 1,845 | 1,850 | 3,400 | 1,850 |
| 2007-02-20 | 1,844 | 1,846 | 1,844 | 1,846 | 1,300 | 1,846 |
| 2007-02-19 | 1,858 | 1,858 | 1,841 | 1,843 | 4,100 | 1,843 |
| 2007-02-16 | 1,878 | 1,880 | 1,855 | 1,859 | 2,800 | 1,859 |
| 2007-02-15 | 1,857 | 1,860 | 1,855 | 1,856 | 3,200 | 1,856 |
| 2007-02-14 | 1,865 | 1,865 | 1,856 | 1,856 | 3,500 | 1,856 |
| 2007-02-13 | 1,856 | 1,884 | 1,855 | 1,865 | 3,500 | 1,865 |
| 2007-02-09 | 1,919 | 1,919 | 1,897 | 1,900 | 6,400 | 1,900 |
| 2007-02-08 | 1,930 | 1,930 | 1,920 | 1,922 | 1,900 | 1,922 |
| 2007-02-07 | 1,929 | 1,939 | 1,928 | 1,939 | 1,300 | 1,939 |
| 2007-02-06 | 1,940 | 1,943 | 1,924 | 1,924 | 1,600 | 1,924 |
| 2007-02-05 | 1,941 | 1,942 | 1,939 | 1,942 | 4,200 | 1,942 |
| 2007-02-02 | 1,930 | 1,939 | 1,928 | 1,939 | 800 | 1,939 |
| 2007-02-01 | 1,928 | 1,931 | 1,928 | 1,931 | 2,300 | 1,931 |
| 2007-01-31 | 1,950 | 1,950 | 1,927 | 1,927 | 2,500 | 1,927 |
| 2007-01-30 | 1,937 | 1,940 | 1,937 | 1,940 | 1,000 | 1,940 |
| 2007-01-29 | 1,942 | 1,970 | 1,936 | 1,938 | 3,700 | 1,938 |
| 2007-01-26 | 1,933 | 1,950 | 1,933 | 1,948 | 2,000 | 1,948 |
| 2007-01-25 | 1,921 | 1,932 | 1,920 | 1,932 | 8,000 | 1,932 |
| 2007-01-24 | 1,966 | 1,966 | 1,930 | 1,932 | 15,800 | 1,932 |
| 2007-01-23 | 2,000 | 2,000 | 1,960 | 1,963 | 9,400 | 1,963 |
| 2007-01-22 | 2,020 | 2,030 | 2,000 | 2,000 | 4,300 | 2,000 |
| 2007-01-19 | 2,005 | 2,005 | 1,996 | 1,996 | 4,400 | 1,996 |
| 2007-01-18 | 1,998 | 2,005 | 1,996 | 2,000 | 6,500 | 2,000 |
| 2007-01-17 | 1,999 | 2,000 | 1,991 | 2,000 | 5,400 | 2,000 |
| 2007-01-16 | 2,000 | 2,000 | 1,993 | 2,000 | 2,200 | 2,000 |
| 2007-01-15 | 1,996 | 2,000 | 1,990 | 2,000 | 4,400 | 2,000 |
| 2007-01-12 | 2,000 | 2,010 | 1,995 | 2,010 | 4,700 | 2,010 |
| 2007-01-11 | 2,005 | 2,005 | 2,000 | 2,000 | 3,700 | 2,000 |
| 2007-01-10 | 2,000 | 2,015 | 2,000 | 2,005 | 8,000 | 2,005 |
| 2007-01-09 | 1,995 | 2,050 | 1,995 | 2,015 | 6,700 | 2,015 |
| 2007-01-05 | 2,040 | 2,050 | 2,000 | 2,000 | 36,200 | 2,000 |
| 2007-01-04 | 2,015 | 2,040 | 2,015 | 2,040 | 2,800 | 2,040 |
分割・併合履歴 ： [2006-01-26]1株→2株
