2929 (株)ファーマフーズ 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 | 59,500 | 59,500 | 59,500 | 59,500 | 25 | 148.75 |
| 2007-12-27 | 58,000 | 59,100 | 58,000 | 59,000 | 14 | 147.50 |
| 2007-12-26 | 56,000 | 58,500 | 56,000 | 58,000 | 36 | 145 |
| 2007-12-25 | 55,200 | 57,000 | 55,100 | 56,000 | 74 | 140 |
| 2007-12-21 | 56,300 | 57,100 | 56,300 | 56,600 | 77 | 141.50 |
| 2007-12-20 | 55,100 | 56,500 | 55,000 | 56,500 | 63 | 141.25 |
| 2007-12-19 | 55,900 | 56,500 | 55,900 | 56,100 | 22 | 140.25 |
| 2007-12-18 | 56,500 | 57,900 | 56,000 | 57,400 | 66 | 143.50 |
| 2007-12-17 | 61,000 | 61,000 | 58,000 | 58,000 | 39 | 145 |
| 2007-12-14 | 60,000 | 61,300 | 60,000 | 60,500 | 24 | 151.25 |
| 2007-12-13 | 61,100 | 62,400 | 60,000 | 60,500 | 50 | 151.25 |
| 2007-12-12 | 61,900 | 63,500 | 61,000 | 62,600 | 38 | 156.50 |
| 2007-12-11 | 59,300 | 63,900 | 59,300 | 63,900 | 112 | 159.75 |
| 2007-12-10 | 56,500 | 60,200 | 56,500 | 59,800 | 68 | 149.50 |
| 2007-12-07 | 56,000 | 57,000 | 56,000 | 56,000 | 47 | 140 |
| 2007-12-06 | 56,500 | 57,000 | 56,500 | 57,000 | 9 | 142.50 |
| 2007-12-05 | 57,000 | 57,400 | 56,000 | 57,200 | 36 | 143 |
| 2007-12-04 | 56,800 | 57,500 | 56,000 | 56,000 | 35 | 140 |
| 2007-12-03 | 56,000 | 57,800 | 56,000 | 57,300 | 63 | 143.25 |
| 2007-11-30 | 58,000 | 58,000 | 57,000 | 57,900 | 20 | 144.75 |
| 2007-11-29 | 57,500 | 57,900 | 56,500 | 57,900 | 58 | 144.75 |
| 2007-11-28 | 55,900 | 57,000 | 55,500 | 57,000 | 57 | 142.50 |
| 2007-11-27 | 54,800 | 56,500 | 54,700 | 56,500 | 12 | 141.25 |
| 2007-11-26 | 55,400 | 56,000 | 55,300 | 55,300 | 15 | 138.25 |
| 2007-11-22 | 53,800 | 55,300 | 53,300 | 54,500 | 23 | 136.25 |
| 2007-11-21 | 53,100 | 57,800 | 53,100 | 57,800 | 27 | 144.50 |
| 2007-11-20 | 55,000 | 55,000 | 51,600 | 53,000 | 29 | 132.50 |
| 2007-11-19 | 55,000 | 55,500 | 54,000 | 55,500 | 23 | 138.75 |
| 2007-11-16 | 57,600 | 57,600 | 56,300 | 56,300 | 8 | 140.75 |
| 2007-11-15 | 56,000 | 60,100 | 56,000 | 60,100 | 35 | 150.25 |
| 2007-11-14 | 55,500 | 58,000 | 55,500 | 58,000 | 18 | 145 |
| 2007-11-13 | 54,800 | 54,800 | 54,200 | 54,500 | 27 | 136.25 |
| 2007-11-12 | 54,500 | 54,500 | 52,800 | 52,800 | 51 | 132 |
| 2007-11-09 | 56,500 | 57,200 | 56,200 | 56,200 | 25 | 140.50 |
| 2007-11-08 | 58,400 | 58,400 | 56,900 | 58,000 | 57 | 145 |
| 2007-11-07 | 60,200 | 60,700 | 59,000 | 59,000 | 26 | 147.50 |
| 2007-11-06 | 59,500 | 61,000 | 59,500 | 60,200 | 48 | 150.50 |
| 2007-11-05 | 61,900 | 62,900 | 60,200 | 60,300 | 27 | 150.75 |
| 2007-11-02 | 61,100 | 63,200 | 61,100 | 61,900 | 48 | 154.75 |
| 2007-11-01 | 64,100 | 64,800 | 61,800 | 63,700 | 60 | 159.25 |
| 2007-10-31 | 64,000 | 64,800 | 64,000 | 64,100 | 26 | 160.25 |
| 2007-10-30 | 65,000 | 65,000 | 63,900 | 64,000 | 40 | 160 |
| 2007-10-29 | 63,400 | 64,300 | 62,300 | 64,300 | 44 | 160.75 |
| 2007-10-26 | 63,400 | 63,400 | 62,200 | 62,200 | 19 | 155.50 |
| 2007-10-25 | 63,100 | 63,500 | 62,000 | 63,500 | 34 | 158.75 |
| 2007-10-24 | 60,800 | 63,000 | 60,800 | 62,500 | 43 | 156.25 |
| 2007-10-23 | 62,700 | 62,900 | 61,300 | 62,300 | 29 | 155.75 |
| 2007-10-22 | 63,000 | 63,200 | 61,100 | 63,200 | 16 | 158 |
| 2007-10-19 | 64,000 | 65,600 | 63,500 | 64,000 | 42 | 160 |
| 2007-10-18 | 60,000 | 62,400 | 60,000 | 62,400 | 40 | 156 |
| 2007-10-17 | 60,100 | 61,100 | 59,000 | 61,000 | 69 | 152.50 |
| 2007-10-16 | 66,400 | 66,400 | 62,500 | 64,000 | 45 | 160 |
| 2007-10-15 | 65,000 | 67,000 | 65,000 | 66,400 | 45 | 166 |
| 2007-10-12 | 65,800 | 66,800 | 64,600 | 65,300 | 65 | 163.25 |
| 2007-10-11 | 63,500 | 66,800 | 63,500 | 66,800 | 60 | 167 |
| 2007-10-10 | 66,000 | 66,000 | 62,600 | 65,000 | 85 | 162.50 |
| 2007-10-09 | 64,000 | 66,800 | 64,000 | 66,500 | 160 | 166.25 |
| 2007-10-05 | 61,400 | 65,400 | 61,000 | 62,500 | 240 | 156.25 |
| 2007-10-04 | 57,400 | 60,400 | 56,000 | 60,400 | 98 | 151 |
| 2007-10-03 | 53,700 | 55,400 | 52,100 | 55,400 | 88 | 138.50 |
| 2007-10-02 | 50,000 | 54,000 | 50,000 | 53,800 | 106 | 134.50 |
| 2007-10-01 | 51,000 | 51,400 | 49,500 | 50,900 | 52 | 127.25 |
| 2007-09-28 | 51,900 | 52,700 | 51,000 | 51,000 | 101 | 127.50 |
| 2007-09-27 | 50,200 | 52,400 | 49,200 | 51,400 | 148 | 128.50 |
| 2007-09-26 | 49,100 | 50,400 | 48,700 | 49,700 | 80 | 124.25 |
| 2007-09-25 | 49,152 | 49,500 | 49,100 | 49,100 | 18 | 122.75 |
| 2007-09-21 | 49,852 | 50,500 | 49,000 | 49,000 | 68 | 122.50 |
| 2007-09-20 | 47,000 | 49,952 | 46,900 | 49,952 | 53 | 124.88 |
| 2007-09-19 | 49,000 | 50,000 | 47,552 | 47,700 | 59 | 119.25 |
| 2007-09-18 | 51,200 | 51,500 | 49,000 | 49,000 | 134 | 122.50 |
| 2007-09-14 | 51,800 | 53,300 | 50,800 | 52,500 | 129 | 131.25 |
| 2007-09-13 | 59,300 | 59,300 | 55,800 | 55,800 | 194 | 139.50 |
| 2007-09-12 | 61,500 | 61,700 | 59,500 | 60,800 | 84 | 152 |
| 2007-09-11 | 66,500 | 66,500 | 63,000 | 64,000 | 68 | 160 |
| 2007-09-10 | 68,900 | 69,000 | 68,000 | 68,000 | 73 | 170 |
| 2007-09-07 | 67,000 | 69,400 | 67,000 | 69,400 | 47 | 173.50 |
| 2007-09-06 | 62,000 | 66,000 | 61,800 | 66,000 | 44 | 165 |
| 2007-09-05 | 64,000 | 64,900 | 63,500 | 64,000 | 87 | 160 |
| 2007-09-04 | 63,000 | 64,700 | 62,000 | 64,000 | 99 | 160 |
| 2007-09-03 | 61,400 | 64,000 | 61,100 | 64,000 | 61 | 160 |
| 2007-08-31 | 62,500 | 63,600 | 62,100 | 62,800 | 9 | 157 |
| 2007-08-30 | 64,100 | 64,100 | 62,500 | 63,000 | 26 | 157.50 |
| 2007-08-29 | 62,900 | 62,900 | 60,700 | 62,300 | 37 | 155.75 |
| 2007-08-28 | 61,600 | 63,900 | 61,600 | 63,900 | 42 | 159.75 |
| 2007-08-27 | 60,900 | 62,800 | 60,000 | 61,500 | 81 | 153.75 |
| 2007-08-24 | 62,000 | 62,000 | 60,300 | 61,900 | 62 | 154.75 |
| 2007-08-23 | 63,500 | 63,500 | 61,900 | 63,000 | 89 | 157.50 |
| 2007-08-22 | 63,800 | 64,000 | 63,800 | 64,000 | 3 | 160 |
| 2007-08-21 | 63,800 | 67,400 | 63,800 | 64,300 | 71 | 160.75 |
| 2007-08-20 | 59,000 | 63,500 | 59,000 | 62,900 | 190 | 157.25 |
| 2007-08-17 | 63,000 | 63,000 | 58,500 | 60,000 | 139 | 150 |
| 2007-08-16 | 61,400 | 62,900 | 61,100 | 62,900 | 180 | 157.25 |
| 2007-08-15 | 67,800 | 67,800 | 66,100 | 66,100 | 23 | 165.25 |
| 2007-08-14 | 68,600 | 69,000 | 68,000 | 68,700 | 23 | 171.75 |
| 2007-08-13 | 69,200 | 71,400 | 69,000 | 69,100 | 80 | 172.75 |
| 2007-08-10 | 72,000 | 72,000 | 64,500 | 71,900 | 137 | 179.75 |
| 2007-08-09 | 75,200 | 75,900 | 73,000 | 73,000 | 97 | 182.50 |
| 2007-08-08 | 78,900 | 78,900 | 75,500 | 75,700 | 83 | 189.25 |
| 2007-08-07 | 78,400 | 79,000 | 76,000 | 79,000 | 90 | 197.50 |
| 2007-08-06 | 79,100 | 79,200 | 77,400 | 78,400 | 65 | 196 |
| 2007-08-03 | 79,500 | 79,500 | 77,200 | 79,100 | 50 | 197.75 |
| 2007-08-02 | 79,800 | 79,800 | 78,700 | 79,500 | 36 | 198.75 |
| 2007-08-01 | 80,000 | 80,300 | 79,000 | 79,600 | 23 | 199 |
| 2007-07-31 | 80,300 | 81,000 | 78,100 | 81,000 | 87 | 202.50 |
| 2007-07-30 | 81,000 | 81,400 | 79,000 | 80,400 | 64 | 201 |
| 2007-07-27 | 82,900 | 83,500 | 79,100 | 81,800 | 299 | 204.50 |
| 2007-07-26 | 77,100 | 79,000 | 77,100 | 78,900 | 110 | 197.25 |
| 2007-07-25 | 79,100 | 80,300 | 78,000 | 80,300 | 130 | 200.75 |
| 2007-07-24 | 77,100 | 80,900 | 77,100 | 80,100 | 123 | 200.25 |
| 2007-07-23 | 80,600 | 80,600 | 77,000 | 78,000 | 103 | 195 |
| 2007-07-20 | 82,000 | 82,000 | 80,600 | 81,100 | 116 | 202.75 |
| 2007-07-19 | 81,700 | 82,800 | 81,200 | 81,200 | 101 | 203 |
| 2007-07-18 | 83,500 | 84,800 | 81,100 | 82,600 | 115 | 206.50 |
| 2007-07-17 | 86,900 | 87,900 | 85,400 | 85,500 | 93 | 213.75 |
| 2007-07-13 | 86,100 | 88,900 | 86,100 | 87,900 | 67 | 219.75 |
| 2007-07-12 | 89,100 | 89,100 | 87,100 | 87,100 | 64 | 217.75 |
| 2007-07-11 | 88,000 | 89,500 | 88,000 | 88,500 | 69 | 221.25 |
| 2007-07-10 | 89,200 | 90,300 | 88,300 | 89,800 | 110 | 224.50 |
| 2007-07-09 | 89,500 | 90,000 | 89,000 | 89,900 | 69 | 224.75 |
| 2007-07-06 | 89,500 | 89,600 | 89,100 | 89,500 | 54 | 223.75 |
| 2007-07-05 | 90,100 | 90,500 | 89,300 | 90,000 | 146 | 225 |
| 2007-07-04 | 90,500 | 91,000 | 90,300 | 90,300 | 57 | 225.75 |
| 2007-07-03 | 91,400 | 91,400 | 90,300 | 91,200 | 90 | 228 |
| 2007-07-02 | 90,800 | 90,900 | 89,800 | 90,900 | 56 | 227.25 |
| 2007-06-29 | 90,100 | 91,100 | 89,500 | 90,000 | 132 | 225 |
| 2007-06-28 | 91,000 | 92,000 | 90,200 | 90,300 | 145 | 225.75 |
| 2007-06-27 | 89,600 | 94,100 | 88,600 | 91,000 | 426 | 227.50 |
| 2007-06-26 | 90,500 | 90,500 | 89,500 | 89,600 | 94 | 224 |
| 2007-06-25 | 91,000 | 91,400 | 89,300 | 91,100 | 58 | 227.75 |
| 2007-06-22 | 89,900 | 92,300 | 89,300 | 91,900 | 120 | 229.75 |
| 2007-06-21 | 91,000 | 91,300 | 89,800 | 91,100 | 55 | 227.75 |
| 2007-06-20 | 89,700 | 91,800 | 89,100 | 91,500 | 114 | 228.75 |
| 2007-06-19 | 92,500 | 92,500 | 89,100 | 89,700 | 94 | 224.25 |
| 2007-06-18 | 89,100 | 93,000 | 89,000 | 91,500 | 226 | 228.75 |
| 2007-06-15 | 88,500 | 89,500 | 88,000 | 89,500 | 143 | 223.75 |
| 2007-06-14 | 85,600 | 88,600 | 85,600 | 87,500 | 126 | 218.75 |
| 2007-06-13 | 87,000 | 87,000 | 86,000 | 86,100 | 147 | 215.25 |
| 2007-06-12 | 91,000 | 91,000 | 86,500 | 88,100 | 263 | 220.25 |
| 2007-06-11 | 85,000 | 94,200 | 84,500 | 90,000 | 1,166 | 225 |
| 2007-06-08 | 105,000 | 108,000 | 104,000 | 104,000 | 202 | 260 |
| 2007-06-07 | 115,000 | 123,000 | 107,000 | 107,000 | 1,852 | 267.50 |
| 2007-06-06 | 110,000 | 110,000 | 110,000 | 110,000 | 112 | 275 |
| 2007-06-05 | 99,100 | 100,000 | 98,400 | 99,900 | 115 | 249.75 |
| 2007-06-04 | 99,400 | 101,000 | 98,400 | 99,900 | 129 | 249.75 |
| 2007-06-01 | 99,000 | 99,700 | 98,800 | 99,400 | 40 | 248.50 |
| 2007-05-31 | 99,300 | 100,000 | 99,000 | 99,000 | 53 | 247.50 |
| 2007-05-30 | 100,000 | 100,000 | 98,100 | 98,300 | 96 | 245.75 |
| 2007-05-29 | 101,000 | 101,000 | 99,000 | 99,900 | 78 | 249.75 |
| 2007-05-28 | 100,000 | 101,000 | 98,300 | 101,000 | 164 | 252.50 |
| 2007-05-25 | 99,000 | 100,000 | 97,100 | 100,000 | 112 | 250 |
| 2007-05-24 | 100,000 | 103,000 | 99,000 | 99,300 | 77 | 248.25 |
| 2007-05-23 | 100,000 | 103,000 | 99,400 | 101,000 | 121 | 252.50 |
| 2007-05-22 | 97,300 | 103,000 | 96,500 | 101,000 | 159 | 252.50 |
| 2007-05-21 | 96,100 | 98,700 | 96,000 | 98,500 | 121 | 246.25 |
| 2007-05-18 | 102,000 | 102,000 | 98,500 | 98,500 | 168 | 246.25 |
| 2007-05-17 | 101,000 | 104,000 | 100,000 | 103,000 | 152 | 257.50 |
| 2007-05-16 | 102,000 | 104,000 | 100,000 | 101,000 | 135 | 252.50 |
| 2007-05-15 | 106,000 | 106,000 | 100,000 | 102,000 | 134 | 255 |
| 2007-05-14 | 104,000 | 107,000 | 103,000 | 105,000 | 101 | 262.50 |
| 2007-05-11 | 103,000 | 105,000 | 102,000 | 104,000 | 66 | 260 |
| 2007-05-10 | 110,000 | 110,000 | 105,000 | 106,000 | 143 | 265 |
| 2007-05-09 | 110,000 | 110,000 | 108,000 | 110,000 | 71 | 275 |
| 2007-05-08 | 112,000 | 113,000 | 108,000 | 109,000 | 152 | 272.50 |
| 2007-05-07 | 113,000 | 120,000 | 111,000 | 112,000 | 573 | 280 |
| 2007-05-02 | 104,000 | 122,000 | 102,000 | 107,000 | 1,468 | 267.50 |
| 2007-05-01 | 101,000 | 105,000 | 99,800 | 105,000 | 185 | 262.50 |
| 2007-04-27 | 99,000 | 100,000 | 99,000 | 100,000 | 67 | 250 |
| 2007-04-26 | 98,500 | 100,000 | 98,100 | 100,000 | 68 | 250 |
| 2007-04-25 | 100,000 | 101,000 | 98,600 | 99,500 | 156 | 248.75 |
| 2007-04-24 | 101,000 | 101,000 | 99,000 | 100,000 | 188 | 250 |
| 2007-04-23 | 101,000 | 103,000 | 100,000 | 101,000 | 133 | 252.50 |
| 2007-04-20 | 103,000 | 104,000 | 100,000 | 101,000 | 129 | 252.50 |
| 2007-04-19 | 103,000 | 105,000 | 101,000 | 105,000 | 192 | 262.50 |
| 2007-04-18 | 109,000 | 109,000 | 106,000 | 107,000 | 105 | 267.50 |
| 2007-04-17 | 112,000 | 113,000 | 109,000 | 111,000 | 130 | 277.50 |
| 2007-04-16 | 116,000 | 116,000 | 112,000 | 113,000 | 129 | 282.50 |
| 2007-04-13 | 117,000 | 117,000 | 114,000 | 116,000 | 96 | 290 |
| 2007-04-12 | 117,000 | 118,000 | 115,000 | 117,000 | 107 | 292.50 |
| 2007-04-11 | 119,000 | 119,000 | 116,000 | 117,000 | 68 | 292.50 |
| 2007-04-10 | 120,000 | 121,000 | 115,000 | 117,000 | 224 | 292.50 |
| 2007-04-09 | 118,000 | 118,000 | 113,000 | 114,000 | 118 | 285 |
| 2007-04-06 | 121,000 | 121,000 | 118,000 | 118,000 | 205 | 295 |
| 2007-04-05 | 118,000 | 123,000 | 116,000 | 120,000 | 424 | 300 |
| 2007-04-04 | 112,000 | 128,000 | 112,000 | 118,000 | 1,579 | 295 |
| 2007-04-03 | 114,000 | 115,000 | 112,000 | 112,000 | 48 | 280 |
| 2007-04-02 | 113,000 | 116,000 | 113,000 | 115,000 | 62 | 287.50 |
| 2007-03-30 | 115,000 | 117,000 | 114,000 | 115,000 | 89 | 287.50 |
| 2007-03-29 | 119,000 | 119,000 | 115,000 | 116,000 | 146 | 290 |
| 2007-03-28 | 118,000 | 121,000 | 117,000 | 119,000 | 193 | 297.50 |
| 2007-03-27 | 115,000 | 122,000 | 114,000 | 120,000 | 648 | 300 |
| 2007-03-26 | 109,000 | 127,000 | 109,000 | 118,000 | 3,024 | 295 |
| 2007-03-23 | 105,000 | 108,000 | 104,000 | 107,000 | 293 | 267.50 |
| 2007-03-22 | 105,000 | 105,000 | 99,700 | 103,000 | 443 | 257.50 |
| 2007-03-20 | 99,100 | 104,000 | 98,700 | 101,000 | 339 | 252.50 |
| 2007-03-19 | 101,000 | 101,000 | 96,000 | 99,000 | 214 | 247.50 |
| 2007-03-16 | 102,000 | 102,000 | 100,000 | 101,000 | 165 | 252.50 |
| 2007-03-15 | 102,000 | 102,000 | 99,000 | 101,000 | 129 | 252.50 |
| 2007-03-14 | 97,000 | 100,000 | 96,000 | 99,000 | 273 | 247.50 |
| 2007-03-13 | 103,000 | 103,000 | 98,000 | 99,000 | 406 | 247.50 |
| 2007-03-12 | 97,000 | 106,000 | 96,000 | 104,000 | 924 | 260 |
| 2007-03-09 | 96,100 | 97,300 | 94,500 | 96,000 | 714 | 240 |
| 2007-03-08 | 98,000 | 102,000 | 94,000 | 99,000 | 1,391 | 247.50 |
| 2007-03-07 | 112,000 | 113,000 | 107,000 | 110,000 | 238 | 275 |
| 2007-03-06 | 103,000 | 114,000 | 103,000 | 112,000 | 394 | 280 |
| 2007-03-05 | 113,000 | 114,000 | 103,000 | 105,000 | 474 | 262.50 |
| 2007-03-02 | 116,000 | 117,000 | 113,000 | 117,000 | 224 | 292.50 |
| 2007-03-01 | 122,000 | 123,000 | 116,000 | 117,000 | 227 | 292.50 |
| 2007-02-28 | 109,000 | 120,000 | 106,000 | 118,000 | 632 | 295 |
| 2007-02-27 | 125,000 | 125,000 | 122,000 | 123,000 | 281 | 307.50 |
| 2007-02-26 | 129,000 | 129,000 | 125,000 | 126,000 | 473 | 315 |
| 2007-02-23 | 123,000 | 131,000 | 123,000 | 129,000 | 1,793 | 322.50 |
| 2007-02-22 | 122,000 | 125,000 | 120,000 | 123,000 | 306 | 307.50 |
| 2007-02-21 | 121,000 | 126,000 | 121,000 | 121,000 | 379 | 302.50 |
| 2007-02-20 | 122,000 | 123,000 | 120,000 | 121,000 | 167 | 302.50 |
| 2007-02-19 | 121,000 | 123,000 | 120,000 | 121,000 | 140 | 302.50 |
| 2007-02-16 | 121,000 | 123,000 | 120,000 | 121,000 | 273 | 302.50 |
| 2007-02-15 | 125,000 | 127,000 | 122,000 | 122,000 | 286 | 305 |
| 2007-02-14 | 132,000 | 133,000 | 123,000 | 123,000 | 1,306 | 307.50 |
| 2007-02-13 | 121,000 | 131,000 | 120,000 | 130,000 | 735 | 325 |
| 2007-02-09 | 120,000 | 122,000 | 119,000 | 121,000 | 194 | 302.50 |
| 2007-02-08 | 121,000 | 123,000 | 120,000 | 121,000 | 247 | 302.50 |
| 2007-02-07 | 122,000 | 124,000 | 121,000 | 122,000 | 177 | 305 |
| 2007-02-06 | 123,000 | 125,000 | 123,000 | 123,000 | 105 | 307.50 |
| 2007-02-05 | 124,000 | 125,000 | 123,000 | 123,000 | 199 | 307.50 |
| 2007-02-02 | 124,000 | 133,000 | 122,000 | 125,000 | 1,292 | 312.50 |
| 2007-02-01 | 123,000 | 124,000 | 120,000 | 124,000 | 399 | 310 |
| 2007-01-31 | 127,000 | 128,000 | 123,000 | 124,000 | 351 | 310 |
| 2007-01-30 | 130,000 | 131,000 | 123,000 | 127,000 | 442 | 317.50 |
| 2007-01-29 | 129,000 | 134,000 | 127,000 | 130,000 | 573 | 325 |
| 2007-01-26 | 128,000 | 130,000 | 128,000 | 129,000 | 129 | 322.50 |
| 2007-01-25 | 136,000 | 136,000 | 127,000 | 128,000 | 750 | 320 |
| 2007-01-24 | 135,000 | 138,000 | 134,000 | 136,000 | 315 | 340 |
| 2007-01-23 | 139,000 | 140,000 | 134,000 | 135,000 | 523 | 337.50 |
| 2007-01-22 | 146,000 | 146,000 | 139,000 | 141,000 | 605 | 352.50 |
| 2007-01-19 | 141,000 | 145,000 | 137,000 | 143,000 | 882 | 357.50 |
| 2007-01-18 | 140,000 | 142,000 | 137,000 | 140,000 | 812 | 350 |
| 2007-01-17 | 133,000 | 145,000 | 131,000 | 142,000 | 2,216 | 355 |
| 2007-01-16 | 136,000 | 139,000 | 131,000 | 132,000 | 1,663 | 330 |
| 2007-01-15 | 151,000 | 155,000 | 137,000 | 138,000 | 7,168 | 345 |
| 2007-01-12 | 124,000 | 136,000 | 124,000 | 136,000 | 3,021 | 340 |
| 2007-01-11 | 115,000 | 116,000 | 114,000 | 116,000 | 109 | 290 |
| 2007-01-10 | 117,000 | 118,000 | 114,000 | 115,000 | 207 | 287.50 |
| 2007-01-09 | 116,000 | 119,000 | 112,000 | 119,000 | 305 | 297.50 |
| 2007-01-05 | 124,000 | 124,000 | 118,000 | 119,000 | 296 | 297.50 |
| 2007-01-04 | 126,000 | 127,000 | 123,000 | 123,000 | 60 | 307.50 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
