2928 RIZAPグループ(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 | 6,300 | 6,300 | 6,300 | 6,300 | 184 | 3.94 |
| 2007-12-27 | 5,300 | 5,500 | 5,000 | 5,300 | 260 | 3.31 |
| 2007-12-26 | 4,800 | 5,280 | 4,800 | 5,272 | 120 | 3.30 |
| 2007-12-25 | 4,940 | 4,980 | 4,792 | 4,800 | 263 | 3 |
| 2007-12-21 | 6,700 | 6,700 | 5,792 | 5,792 | 220 | 3.62 |
| 2007-12-20 | 6,900 | 6,912 | 6,792 | 6,792 | 79 | 4.25 |
| 2007-12-19 | 6,932 | 7,012 | 6,912 | 7,000 | 35 | 4.38 |
| 2007-12-18 | 7,100 | 7,112 | 6,952 | 7,080 | 88 | 4.43 |
| 2007-12-17 | 7,672 | 7,672 | 7,012 | 7,100 | 74 | 4.44 |
| 2007-12-14 | 7,112 | 7,120 | 7,000 | 7,100 | 75 | 4.44 |
| 2007-12-13 | 7,152 | 7,200 | 7,152 | 7,152 | 27 | 4.47 |
| 2007-12-12 | 7,400 | 7,452 | 7,160 | 7,300 | 59 | 4.56 |
| 2007-12-11 | 7,600 | 7,600 | 7,400 | 7,472 | 128 | 4.67 |
| 2007-12-10 | 7,752 | 7,880 | 7,452 | 7,700 | 51 | 4.81 |
| 2007-12-07 | 7,512 | 7,792 | 7,512 | 7,792 | 25 | 4.87 |
| 2007-12-06 | 7,600 | 7,632 | 7,460 | 7,552 | 25 | 4.72 |
| 2007-12-05 | 7,752 | 7,752 | 7,500 | 7,600 | 39 | 4.75 |
| 2007-12-04 | 7,900 | 7,992 | 7,712 | 7,752 | 17 | 4.85 |
| 2007-12-03 | 7,980 | 8,052 | 7,852 | 7,900 | 19 | 4.94 |
| 2007-11-30 | 7,632 | 8,200 | 7,620 | 8,052 | 33 | 5.03 |
| 2007-11-29 | 8,000 | 8,000 | 7,500 | 7,512 | 109 | 4.70 |
| 2007-11-28 | 8,000 | 8,000 | 7,300 | 7,980 | 395 | 4.99 |
| 2007-11-27 | 7,000 | 7,060 | 6,800 | 7,000 | 176 | 4.38 |
| 2007-11-26 | 7,080 | 7,280 | 7,080 | 7,180 | 24 | 4.49 |
| 2007-11-22 | 7,052 | 7,400 | 7,032 | 7,080 | 100 | 4.43 |
| 2007-11-21 | 7,600 | 7,752 | 7,172 | 7,452 | 47 | 4.66 |
| 2007-11-20 | 7,452 | 7,520 | 7,052 | 7,200 | 109 | 4.50 |
| 2007-11-19 | 7,712 | 7,812 | 7,112 | 7,352 | 58 | 4.60 |
| 2007-11-16 | 7,992 | 7,992 | 7,520 | 7,852 | 60 | 4.91 |
| 2007-11-15 | 8,012 | 8,012 | 7,720 | 8,000 | 126 | 5 |
| 2007-11-14 | 7,852 | 7,852 | 7,712 | 7,852 | 74 | 4.91 |
| 2007-11-13 | 8,000 | 8,080 | 7,800 | 8,052 | 26 | 5.03 |
| 2007-11-12 | 7,752 | 8,000 | 7,752 | 8,000 | 36 | 5 |
| 2007-11-09 | 8,000 | 8,160 | 7,940 | 8,052 | 45 | 5.03 |
| 2007-11-08 | 7,700 | 8,000 | 7,600 | 8,000 | 89 | 5 |
| 2007-11-07 | 8,100 | 8,200 | 7,720 | 7,720 | 74 | 4.83 |
| 2007-11-06 | 8,000 | 8,100 | 7,812 | 7,900 | 33 | 4.94 |
| 2007-11-05 | 8,200 | 8,300 | 8,000 | 8,100 | 77 | 5.06 |
| 2007-11-02 | 8,112 | 8,812 | 7,600 | 8,440 | 157 | 5.28 |
| 2007-11-01 | 9,992 | 9,992 | 8,300 | 8,412 | 269 | 5.26 |
| 2007-10-31 | 7,500 | 8,992 | 7,500 | 8,992 | 196 | 5.62 |
| 2007-10-30 | 8,020 | 8,120 | 7,992 | 7,992 | 126 | 5 |
| 2007-10-29 | 8,260 | 8,300 | 8,020 | 8,120 | 66 | 5.08 |
| 2007-10-26 | 8,200 | 8,252 | 7,992 | 8,252 | 256 | 5.16 |
| 2007-10-25 | 8,512 | 8,560 | 8,212 | 8,300 | 146 | 5.19 |
| 2007-10-24 | 8,900 | 8,900 | 8,500 | 8,560 | 111 | 5.35 |
| 2007-10-23 | 8,912 | 9,000 | 8,800 | 9,000 | 150 | 5.63 |
| 2007-10-22 | 9,000 | 9,292 | 8,800 | 9,292 | 92 | 5.81 |
| 2007-10-19 | 9,140 | 9,440 | 9,012 | 9,292 | 100 | 5.81 |
| 2007-10-18 | 9,700 | 9,700 | 9,300 | 9,320 | 65 | 5.83 |
| 2007-10-17 | 9,892 | 9,892 | 9,552 | 9,652 | 32 | 6.03 |
| 2007-10-16 | 10,000 | 10,000 | 9,700 | 9,792 | 41 | 6.12 |
| 2007-10-15 | 10,460 | 10,460 | 9,820 | 10,092 | 94 | 6.31 |
| 2007-10-12 | 10,052 | 10,280 | 9,800 | 9,960 | 180 | 6.23 |
| 2007-10-11 | 10,452 | 10,452 | 9,900 | 10,452 | 114 | 6.53 |
| 2007-10-10 | 11,000 | 11,200 | 9,700 | 10,480 | 192 | 6.55 |
| 2007-10-09 | 9,972 | 10,500 | 9,972 | 10,472 | 315 | 6.55 |
| 2007-10-05 | 9,092 | 9,872 | 8,800 | 9,872 | 390 | 6.17 |
| 2007-10-04 | 9,900 | 10,000 | 9,000 | 9,132 | 579 | 5.71 |
| 2007-10-03 | 10,000 | 10,500 | 9,892 | 9,952 | 719 | 6.22 |
| 2007-10-02 | 15,492 | 15,492 | 11,892 | 11,892 | 575 | 7.43 |
| 2007-10-01 | 13,900 | 13,900 | 13,400 | 13,892 | 1,150 | 8.68 |
| 2007-09-28 | 10,012 | 12,012 | 10,000 | 11,900 | 450 | 7.44 |
| 2007-09-27 | 9,412 | 10,012 | 9,412 | 10,012 | 167 | 6.26 |
| 2007-09-26 | 8,412 | 9,112 | 8,300 | 9,012 | 100 | 5.63 |
| 2007-09-25 | 7,900 | 8,112 | 7,900 | 8,112 | 119 | 5.07 |
| 2007-09-21 | 7,512 | 8,000 | 7,300 | 7,900 | 48 | 4.94 |
| 2007-09-20 | 7,800 | 8,192 | 7,320 | 7,872 | 196 | 4.92 |
| 2007-09-19 | 7,700 | 8,400 | 7,700 | 8,200 | 106 | 5.13 |
| 2007-09-18 | 7,912 | 8,032 | 7,512 | 7,700 | 150 | 4.81 |
| 2007-09-14 | 8,100 | 8,100 | 7,400 | 7,412 | 395 | 4.63 |
| 2007-09-13 | 8,700 | 8,700 | 8,080 | 8,400 | 271 | 5.25 |
| 2007-09-12 | 9,692 | 9,700 | 8,700 | 9,000 | 428 | 5.63 |
| 2007-09-11 | 10,500 | 10,500 | 9,400 | 9,700 | 246 | 6.06 |
| 2007-09-10 | 10,892 | 10,892 | 10,112 | 10,500 | 93 | 6.56 |
| 2007-09-07 | 10,700 | 10,900 | 10,052 | 10,900 | 113 | 6.81 |
| 2007-09-06 | 10,552 | 10,980 | 10,200 | 10,900 | 146 | 6.81 |
| 2007-09-05 | 12,120 | 12,400 | 10,500 | 11,492 | 279 | 7.18 |
| 2007-09-04 | 12,600 | 12,600 | 12,140 | 12,400 | 92 | 7.75 |
| 2007-09-03 | 12,592 | 12,800 | 12,220 | 12,600 | 203 | 7.88 |
| 2007-08-31 | 12,352 | 12,640 | 11,800 | 12,580 | 154 | 7.86 |
| 2007-08-30 | 12,952 | 12,952 | 12,152 | 12,152 | 119 | 7.60 |
| 2007-08-29 | 11,800 | 13,000 | 11,800 | 12,952 | 271 | 8.10 |
| 2007-08-28 | 10,840 | 14,500 | 10,840 | 12,200 | 1,634 | 7.63 |
| 2007-08-27 | 12,840 | 12,840 | 12,840 | 12,840 | 354 | 8.03 |
| 2007-08-24 | 14,812 | 14,840 | 14,000 | 14,840 | 138 | 9.28 |
| 2007-08-23 | 14,500 | 14,900 | 13,800 | 14,800 | 144 | 9.25 |
| 2007-08-22 | 13,700 | 15,500 | 13,000 | 14,972 | 530 | 9.36 |
| 2007-08-21 | 15,000 | 15,300 | 14,600 | 14,700 | 431 | 9.19 |
| 2007-08-20 | 17,200 | 17,800 | 16,400 | 16,600 | 143 | 10.38 |
| 2007-08-17 | 19,300 | 19,300 | 17,300 | 17,400 | 220 | 10.88 |
| 2007-08-16 | 20,000 | 20,000 | 18,400 | 19,300 | 215 | 12.06 |
| 2007-08-15 | 21,900 | 21,900 | 20,600 | 21,000 | 87 | 13.13 |
| 2007-08-14 | 21,800 | 21,800 | 21,040 | 21,300 | 59 | 13.31 |
| 2007-08-13 | 21,900 | 22,452 | 21,100 | 21,500 | 46 | 13.44 |
| 2007-08-10 | 21,000 | 22,200 | 21,000 | 22,200 | 111 | 13.88 |
| 2007-08-09 | 23,300 | 23,300 | 21,800 | 22,200 | 161 | 13.88 |
| 2007-08-08 | 22,292 | 23,000 | 22,100 | 23,000 | 131 | 14.38 |
| 2007-08-07 | 22,700 | 23,500 | 21,100 | 21,992 | 206 | 13.75 |
| 2007-08-06 | 24,400 | 24,400 | 22,100 | 22,100 | 161 | 13.81 |
| 2007-08-03 | 25,492 | 25,600 | 23,500 | 24,100 | 134 | 15.06 |
| 2007-08-02 | 26,680 | 26,680 | 25,292 | 25,692 | 152 | 16.06 |
| 2007-08-01 | 27,000 | 27,000 | 25,680 | 26,080 | 112 | 16.30 |
| 2007-07-31 | 27,500 | 28,060 | 26,500 | 27,000 | 217 | 16.88 |
| 2007-07-30 | 29,100 | 29,300 | 27,100 | 28,900 | 159 | 18.06 |
| 2007-07-27 | 30,000 | 30,000 | 29,000 | 29,400 | 76 | 18.38 |
| 2007-07-26 | 29,900 | 30,552 | 29,900 | 30,500 | 141 | 19.06 |
| 2007-07-25 | 30,000 | 30,400 | 29,500 | 29,992 | 172 | 18.75 |
| 2007-07-24 | 33,152 | 33,200 | 30,752 | 30,852 | 215 | 19.28 |
| 2007-07-23 | 34,100 | 34,100 | 33,300 | 33,300 | 52 | 20.81 |
| 2007-07-20 | 36,000 | 36,000 | 33,800 | 34,900 | 101 | 21.81 |
| 2007-07-19 | 36,052 | 36,400 | 35,600 | 36,300 | 50 | 22.69 |
| 2007-07-18 | 35,700 | 36,352 | 35,552 | 35,552 | 67 | 22.22 |
| 2007-07-17 | 36,052 | 36,500 | 35,800 | 36,252 | 114 | 22.66 |
| 2007-07-13 | 37,000 | 37,000 | 36,400 | 36,852 | 99 | 23.03 |
| 2007-07-12 | 38,800 | 38,800 | 36,500 | 37,100 | 72 | 23.19 |
| 2007-07-11 | 37,300 | 38,800 | 37,300 | 38,652 | 170 | 24.16 |
| 2007-07-10 | 37,900 | 37,900 | 37,400 | 37,552 | 35 | 23.47 |
| 2007-07-09 | 37,500 | 37,900 | 37,300 | 37,900 | 53 | 23.69 |
| 2007-07-06 | 37,952 | 38,000 | 37,052 | 37,100 | 103 | 23.19 |
| 2007-07-05 | 37,500 | 37,852 | 36,852 | 37,852 | 65 | 23.66 |
| 2007-07-04 | 36,652 | 37,452 | 36,100 | 37,452 | 148 | 23.41 |
| 2007-07-03 | 37,200 | 37,600 | 36,700 | 36,700 | 134 | 22.94 |
| 2007-07-02 | 36,700 | 37,252 | 36,100 | 37,252 | 100 | 23.28 |
| 2007-06-29 | 37,000 | 37,000 | 36,352 | 36,452 | 29 | 22.78 |
| 2007-06-28 | 36,500 | 37,000 | 36,452 | 37,000 | 48 | 23.13 |
| 2007-06-27 | 36,900 | 36,900 | 36,452 | 36,500 | 120 | 22.81 |
| 2007-06-26 | 37,500 | 37,500 | 36,152 | 36,152 | 92 | 22.60 |
| 2007-06-25 | 37,752 | 37,752 | 37,100 | 37,400 | 182 | 23.38 |
| 2007-06-22 | 36,500 | 37,000 | 36,000 | 36,952 | 83 | 23.10 |
| 2007-06-21 | 36,500 | 36,500 | 36,052 | 36,452 | 81 | 22.78 |
| 2007-06-20 | 37,152 | 37,200 | 36,952 | 36,952 | 75 | 23.10 |
| 2007-06-19 | 37,352 | 37,500 | 36,700 | 37,300 | 88 | 23.31 |
| 2007-06-18 | 37,100 | 37,300 | 36,800 | 37,200 | 172 | 23.25 |
| 2007-06-15 | 37,300 | 37,352 | 36,700 | 37,000 | 181 | 23.13 |
| 2007-06-14 | 36,700 | 37,000 | 35,900 | 36,500 | 75 | 22.81 |
| 2007-06-13 | 37,000 | 37,400 | 36,400 | 37,400 | 36 | 23.38 |
| 2007-06-12 | 37,500 | 37,500 | 36,100 | 36,400 | 76 | 22.75 |
| 2007-06-11 | 38,052 | 38,052 | 37,300 | 37,500 | 76 | 23.44 |
| 2007-06-08 | 38,000 | 38,500 | 37,500 | 37,700 | 75 | 23.56 |
| 2007-06-07 | 37,600 | 37,800 | 36,900 | 37,800 | 88 | 23.63 |
| 2007-06-06 | 38,100 | 38,100 | 37,800 | 37,800 | 48 | 23.63 |
| 2007-06-05 | 38,400 | 38,400 | 37,500 | 37,500 | 89 | 23.44 |
| 2007-06-04 | 38,052 | 38,600 | 37,752 | 38,400 | 123 | 24 |
| 2007-06-01 | 38,400 | 38,500 | 37,552 | 37,752 | 45 | 23.60 |
| 2007-05-31 | 37,352 | 38,000 | 37,300 | 38,000 | 92 | 23.75 |
| 2007-05-30 | 38,300 | 38,300 | 37,552 | 37,652 | 45 | 23.53 |
| 2007-05-29 | 38,000 | 38,252 | 37,000 | 38,252 | 101 | 23.91 |
| 2007-05-28 | 39,200 | 39,200 | 37,800 | 38,400 | 104 | 24 |
| 2007-05-25 | 38,700 | 40,000 | 38,000 | 39,200 | 287 | 24.50 |
| 2007-05-24 | 37,552 | 37,600 | 37,000 | 37,500 | 208 | 23.44 |
| 2007-05-23 | 36,700 | 36,752 | 36,052 | 36,752 | 256 | 22.97 |
| 2007-05-22 | 34,200 | 37,900 | 34,200 | 36,600 | 272 | 22.88 |
| 2007-05-21 | 38,500 | 38,500 | 36,000 | 36,000 | 181 | 22.50 |
| 2007-05-18 | 38,800 | 39,000 | 37,700 | 38,700 | 160 | 24.19 |
| 2007-05-17 | 40,400 | 40,400 | 37,100 | 38,400 | 359 | 24 |
| 2007-05-16 | 42,200 | 42,200 | 38,800 | 40,500 | 195 | 25.31 |
| 2007-05-15 | 42,952 | 42,952 | 41,000 | 41,800 | 244 | 26.13 |
| 2007-05-14 | 43,700 | 44,400 | 42,700 | 43,200 | 159 | 27 |
| 2007-05-11 | 44,952 | 45,000 | 43,600 | 44,500 | 112 | 27.81 |
| 2007-05-10 | 46,652 | 46,652 | 44,900 | 45,100 | 148 | 28.19 |
| 2007-05-09 | 47,600 | 47,600 | 46,000 | 46,600 | 61 | 29.13 |
| 2007-05-08 | 48,800 | 48,800 | 47,152 | 47,600 | 113 | 29.75 |
| 2007-05-07 | 47,000 | 48,800 | 47,000 | 48,800 | 224 | 30.50 |
| 2007-05-02 | 45,452 | 46,352 | 45,052 | 46,000 | 172 | 28.75 |
| 2007-05-01 | 43,000 | 45,400 | 43,000 | 45,000 | 55 | 28.13 |
| 2007-04-27 | 42,900 | 43,000 | 42,200 | 42,952 | 76 | 26.85 |
| 2007-04-26 | 42,952 | 42,952 | 42,200 | 42,500 | 63 | 26.56 |
| 2007-04-25 | 42,200 | 43,000 | 41,500 | 42,800 | 82 | 26.75 |
| 2007-04-24 | 43,400 | 45,000 | 42,952 | 43,400 | 223 | 27.13 |
| 2007-04-23 | 45,200 | 46,952 | 43,300 | 43,800 | 140 | 27.38 |
| 2007-04-20 | 50,000 | 50,000 | 45,500 | 46,800 | 236 | 29.25 |
| 2007-04-19 | 50,000 | 51,100 | 49,500 | 49,500 | 171 | 30.94 |
| 2007-04-18 | 52,000 | 52,000 | 49,600 | 50,400 | 138 | 31.50 |
| 2007-04-17 | 50,900 | 51,000 | 48,300 | 51,000 | 174 | 31.88 |
| 2007-04-16 | 51,200 | 51,300 | 50,500 | 51,000 | 81 | 31.88 |
| 2007-04-13 | 53,000 | 54,500 | 50,600 | 51,700 | 164 | 32.31 |
| 2007-04-12 | 54,000 | 54,700 | 52,000 | 53,200 | 102 | 33.25 |
| 2007-04-11 | 51,000 | 53,700 | 51,000 | 53,700 | 177 | 33.56 |
| 2007-04-10 | 51,500 | 52,100 | 51,000 | 51,000 | 132 | 31.88 |
| 2007-04-09 | 50,800 | 52,200 | 50,000 | 51,000 | 138 | 31.88 |
| 2007-04-06 | 52,800 | 52,800 | 49,052 | 51,300 | 234 | 32.06 |
| 2007-04-05 | 53,500 | 54,000 | 52,800 | 52,800 | 115 | 33 |
| 2007-04-04 | 54,400 | 55,000 | 53,300 | 54,000 | 107 | 33.75 |
| 2007-04-03 | 51,600 | 54,900 | 51,500 | 53,400 | 210 | 33.38 |
| 2007-04-02 | 53,200 | 53,300 | 51,000 | 51,500 | 235 | 32.19 |
| 2007-03-30 | 57,000 | 58,000 | 54,000 | 55,300 | 495 | 34.56 |
| 2007-03-29 | 53,700 | 58,000 | 53,700 | 56,800 | 604 | 35.50 |
| 2007-03-28 | 51,100 | 54,200 | 50,100 | 54,000 | 410 | 33.75 |
| 2007-03-27 | 51,500 | 53,000 | 50,000 | 51,400 | 255 | 32.13 |
| 2007-03-26 | 49,952 | 51,000 | 49,152 | 51,000 | 222 | 31.88 |
| 2007-03-23 | 48,700 | 49,952 | 48,400 | 49,952 | 319 | 31.22 |
| 2007-03-22 | 46,400 | 48,400 | 45,000 | 48,300 | 246 | 30.19 |
| 2007-03-20 | 46,000 | 46,100 | 45,500 | 46,000 | 166 | 28.75 |
| 2007-03-19 | 47,000 | 47,300 | 44,900 | 46,752 | 332 | 29.22 |
| 2007-03-16 | 48,900 | 48,900 | 45,000 | 47,652 | 461 | 29.78 |
| 2007-03-15 | 46,400 | 49,800 | 46,000 | 48,500 | 774 | 30.31 |
| 2007-03-14 | 45,200 | 46,000 | 43,600 | 46,000 | 681 | 28.75 |
| 2007-03-13 | 41,500 | 43,252 | 41,500 | 42,000 | 383 | 26.25 |
| 2007-03-12 | 40,700 | 41,400 | 40,700 | 41,400 | 136 | 25.88 |
| 2007-03-09 | 40,200 | 41,000 | 40,052 | 40,500 | 88 | 25.31 |
| 2007-03-08 | 39,252 | 40,500 | 39,152 | 40,200 | 127 | 25.13 |
| 2007-03-07 | 39,800 | 39,800 | 39,200 | 39,500 | 75 | 24.69 |
| 2007-03-06 | 39,052 | 39,800 | 39,000 | 39,752 | 202 | 24.85 |
| 2007-03-05 | 39,000 | 39,200 | 38,800 | 38,852 | 203 | 24.28 |
| 2007-03-02 | 39,052 | 39,400 | 38,800 | 39,052 | 170 | 24.41 |
| 2007-03-01 | 39,000 | 39,500 | 39,000 | 39,100 | 46 | 24.44 |
| 2007-02-28 | 39,300 | 39,300 | 36,200 | 38,752 | 245 | 24.22 |
| 2007-02-27 | 39,552 | 39,952 | 39,200 | 39,552 | 109 | 24.72 |
| 2007-02-26 | 40,000 | 40,000 | 39,752 | 39,952 | 70 | 24.97 |
| 2007-02-23 | 39,552 | 40,000 | 39,500 | 39,800 | 99 | 24.88 |
| 2007-02-22 | 39,552 | 40,000 | 39,552 | 39,752 | 47 | 24.85 |
| 2007-02-21 | 40,100 | 40,100 | 39,152 | 39,400 | 146 | 24.63 |
| 2007-02-20 | 39,000 | 40,452 | 39,000 | 40,052 | 124 | 25.03 |
| 2007-02-19 | 38,052 | 39,400 | 38,052 | 38,952 | 199 | 24.35 |
| 2007-02-16 | 39,600 | 39,600 | 38,752 | 39,252 | 191 | 24.53 |
| 2007-02-15 | 40,500 | 41,000 | 39,900 | 40,500 | 129 | 25.31 |
| 2007-02-14 | 40,900 | 40,952 | 39,600 | 40,500 | 123 | 25.31 |
| 2007-02-13 | 41,800 | 41,800 | 40,452 | 40,652 | 164 | 25.41 |
| 2007-02-09 | 40,000 | 42,800 | 40,000 | 41,800 | 667 | 26.13 |
| 2007-02-08 | 39,000 | 39,400 | 38,900 | 39,352 | 91 | 24.60 |
| 2007-02-07 | 38,852 | 39,452 | 38,500 | 39,452 | 217 | 24.66 |
| 2007-02-06 | 39,952 | 39,952 | 39,000 | 39,252 | 81 | 24.53 |
| 2007-02-05 | 38,200 | 39,952 | 38,152 | 39,952 | 93 | 24.97 |
| 2007-02-02 | 39,700 | 39,800 | 38,552 | 39,000 | 329 | 24.38 |
| 2007-02-01 | 40,652 | 40,652 | 39,952 | 40,100 | 72 | 25.06 |
| 2007-01-31 | 40,000 | 40,800 | 39,500 | 40,800 | 300 | 25.50 |
| 2007-01-30 | 40,600 | 40,852 | 40,052 | 40,500 | 125 | 25.31 |
| 2007-01-29 | 41,700 | 41,752 | 39,600 | 41,000 | 216 | 25.63 |
| 2007-01-26 | 41,452 | 41,700 | 41,152 | 41,700 | 153 | 26.06 |
| 2007-01-25 | 40,552 | 41,700 | 40,500 | 41,500 | 366 | 25.94 |
| 2007-01-24 | 40,600 | 41,000 | 40,000 | 40,800 | 328 | 25.50 |
| 2007-01-23 | 40,300 | 40,900 | 39,700 | 40,652 | 335 | 25.41 |
| 2007-01-22 | 40,200 | 41,500 | 39,500 | 41,000 | 573 | 25.63 |
| 2007-01-19 | 38,800 | 39,300 | 38,500 | 39,000 | 723 | 24.38 |
| 2007-01-18 | 36,500 | 36,500 | 35,200 | 36,400 | 361 | 22.75 |
| 2007-01-17 | 38,100 | 38,100 | 36,000 | 36,900 | 288 | 23.06 |
| 2007-01-16 | 37,300 | 37,700 | 37,300 | 37,700 | 141 | 23.56 |
| 2007-01-15 | 37,900 | 37,900 | 37,500 | 37,600 | 117 | 23.50 |
| 2007-01-12 | 38,800 | 38,800 | 37,500 | 38,200 | 135 | 23.88 |
| 2007-01-11 | 38,852 | 39,052 | 38,400 | 38,900 | 124 | 24.31 |
| 2007-01-10 | 39,200 | 39,200 | 38,500 | 39,152 | 174 | 24.47 |
| 2007-01-09 | 38,900 | 39,300 | 38,500 | 39,252 | 197 | 24.53 |
| 2007-01-05 | 38,652 | 39,100 | 38,500 | 39,000 | 107 | 24.38 |
| 2007-01-04 | 39,000 | 39,000 | 38,400 | 38,500 | 39 | 24.06 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株
