3032 (株)ゴルフ・ドゥ 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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 50,500 | 51,800 | 49,500 | 51,800 | 6 | 259 |
| 2007-12-26 | 51,000 | 52,500 | 50,500 | 50,500 | 8 | 252.50 |
| 2007-12-25 | 50,000 | 51,000 | 49,950 | 50,000 | 14 | 250 |
| 2007-12-21 | 49,850 | 51,000 | 48,100 | 50,000 | 33 | 250 |
| 2007-12-20 | 52,100 | 52,100 | 50,000 | 50,500 | 27 | 252.50 |
| 2007-12-19 | 53,400 | 53,400 | 53,400 | 53,400 | 1 | 267 |
| 2007-12-17 | 55,000 | 55,000 | 53,000 | 53,900 | 16 | 269.50 |
| 2007-12-14 | 54,600 | 54,800 | 54,000 | 54,800 | 26 | 274 |
| 2007-12-13 | 52,000 | 54,000 | 51,800 | 53,900 | 60 | 269.50 |
| 2007-12-12 | 51,800 | 52,000 | 51,200 | 51,600 | 14 | 258 |
| 2007-12-11 | 53,000 | 53,000 | 52,400 | 52,800 | 22 | 264 |
| 2007-12-10 | 52,000 | 53,000 | 51,600 | 53,000 | 9 | 265 |
| 2007-12-07 | 51,200 | 52,400 | 51,200 | 52,400 | 6 | 262 |
| 2007-12-06 | 52,000 | 52,400 | 52,000 | 52,400 | 2 | 262 |
| 2007-12-05 | 51,000 | 51,700 | 50,500 | 51,700 | 9 | 258.50 |
| 2007-12-04 | 52,000 | 52,000 | 51,500 | 52,000 | 8 | 260 |
| 2007-12-03 | 52,400 | 53,500 | 51,600 | 53,500 | 16 | 267.50 |
| 2007-11-30 | 50,900 | 52,100 | 50,900 | 52,000 | 9 | 260 |
| 2007-11-29 | 50,500 | 51,000 | 50,500 | 51,000 | 10 | 255 |
| 2007-11-28 | 50,500 | 50,500 | 50,000 | 50,500 | 4 | 252.50 |
| 2007-11-27 | 50,400 | 50,800 | 49,900 | 50,800 | 4 | 254 |
| 2007-11-26 | 50,900 | 50,900 | 49,950 | 49,950 | 5 | 249.75 |
| 2007-11-22 | 51,000 | 51,000 | 49,550 | 49,950 | 4 | 249.75 |
| 2007-11-21 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 259 |
| 2007-11-20 | 50,500 | 51,800 | 49,400 | 51,800 | 15 | 259 |
| 2007-11-19 | 54,400 | 54,400 | 52,000 | 52,000 | 8 | 260 |
| 2007-11-16 | 52,100 | 54,500 | 52,100 | 54,500 | 5 | 272.50 |
| 2007-11-15 | 55,000 | 55,000 | 52,500 | 52,500 | 7 | 262.50 |
| 2007-11-14 | 53,500 | 54,000 | 53,500 | 54,000 | 6 | 270 |
| 2007-11-13 | 53,300 | 53,800 | 53,300 | 53,500 | 8 | 267.50 |
| 2007-11-12 | 53,500 | 54,300 | 53,500 | 53,800 | 5 | 269 |
| 2007-11-09 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 265 |
| 2007-11-08 | 54,300 | 54,500 | 52,500 | 53,900 | 9 | 269.50 |
| 2007-11-07 | 54,800 | 54,800 | 54,800 | 54,800 | 2 | 274 |
| 2007-11-06 | 55,000 | 55,800 | 53,100 | 54,600 | 9 | 273 |
| 2007-11-05 | 54,500 | 54,500 | 54,000 | 54,000 | 7 | 270 |
| 2007-11-02 | 55,500 | 55,900 | 55,500 | 55,900 | 3 | 279.50 |
| 2007-11-01 | 53,500 | 56,400 | 53,500 | 56,400 | 11 | 282 |
| 2007-10-31 | 53,700 | 53,700 | 51,000 | 53,500 | 12 | 267.50 |
| 2007-10-30 | 53,400 | 53,400 | 53,400 | 53,400 | 1 | 267 |
| 2007-10-29 | 53,300 | 53,300 | 53,000 | 53,000 | 2 | 265 |
| 2007-10-26 | 52,600 | 53,100 | 52,000 | 53,000 | 14 | 265 |
| 2007-10-25 | 53,800 | 54,000 | 52,100 | 52,600 | 11 | 263 |
| 2007-10-24 | 54,200 | 54,200 | 52,300 | 53,300 | 7 | 266.50 |
| 2007-10-23 | 54,000 | 54,900 | 52,500 | 53,800 | 15 | 269 |
| 2007-10-22 | 54,000 | 54,500 | 53,500 | 54,400 | 7 | 272 |
| 2007-10-19 | 51,500 | 54,000 | 51,500 | 54,000 | 16 | 270 |
| 2007-10-18 | 51,500 | 52,000 | 51,100 | 51,500 | 25 | 257.50 |
| 2007-10-17 | 52,000 | 53,100 | 52,000 | 53,100 | 7 | 265.50 |
| 2007-10-16 | 54,200 | 54,200 | 54,200 | 54,200 | 2 | 271 |
| 2007-10-15 | 54,000 | 54,000 | 53,200 | 53,200 | 3 | 266 |
| 2007-10-12 | 54,800 | 55,000 | 54,400 | 54,500 | 16 | 272.50 |
| 2007-10-11 | 53,200 | 54,900 | 53,200 | 54,900 | 10 | 274.50 |
| 2007-10-10 | 52,500 | 53,600 | 51,200 | 52,700 | 26 | 263.50 |
| 2007-10-09 | 50,500 | 52,500 | 50,000 | 52,500 | 16 | 262.50 |
| 2007-10-05 | 52,400 | 52,500 | 51,000 | 51,500 | 16 | 257.50 |
| 2007-10-04 | 54,500 | 54,500 | 54,000 | 54,500 | 6 | 272.50 |
| 2007-10-03 | 53,000 | 54,500 | 53,000 | 54,400 | 6 | 272 |
| 2007-10-02 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 260 |
| 2007-10-01 | 50,000 | 50,900 | 49,800 | 50,900 | 10 | 254.50 |
| 2007-09-28 | 50,600 | 52,000 | 50,000 | 50,000 | 18 | 250 |
| 2007-09-27 | 49,500 | 50,000 | 49,500 | 50,000 | 10 | 250 |
| 2007-09-26 | 49,500 | 49,500 | 48,500 | 49,500 | 7 | 247.50 |
| 2007-09-25 | 48,300 | 49,500 | 48,000 | 49,500 | 13 | 247.50 |
| 2007-09-21 | 50,300 | 50,600 | 50,300 | 50,600 | 2 | 253 |
| 2007-09-20 | 52,500 | 52,500 | 51,200 | 51,200 | 7 | 256 |
| 2007-09-19 | 53,000 | 53,400 | 53,000 | 53,400 | 2 | 267 |
| 2007-09-18 | 52,900 | 52,900 | 52,000 | 52,500 | 3 | 262.50 |
| 2007-09-14 | 52,800 | 53,500 | 51,500 | 52,500 | 12 | 262.50 |
| 2007-09-12 | 54,000 | 54,000 | 50,300 | 53,300 | 22 | 266.50 |
| 2007-09-11 | 53,000 | 54,400 | 53,000 | 54,400 | 12 | 272 |
| 2007-09-10 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2007-09-07 | 55,300 | 56,300 | 54,800 | 56,200 | 16 | 281 |
| 2007-09-06 | 56,300 | 58,300 | 56,300 | 58,200 | 4 | 291 |
| 2007-09-05 | 56,200 | 56,800 | 56,000 | 56,800 | 11 | 284 |
| 2007-09-04 | 56,500 | 58,000 | 56,500 | 58,000 | 3 | 290 |
| 2007-09-03 | 56,000 | 58,500 | 56,000 | 58,500 | 20 | 292.50 |
| 2007-08-31 | 56,000 | 56,500 | 56,000 | 56,000 | 3 | 280 |
| 2007-08-30 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2007-08-29 | 59,300 | 59,300 | 56,000 | 58,000 | 21 | 290 |
| 2007-08-28 | 57,500 | 60,000 | 57,500 | 59,500 | 33 | 297.50 |
| 2007-08-27 | 53,000 | 56,500 | 53,000 | 56,000 | 11 | 280 |
| 2007-08-24 | 52,500 | 53,000 | 52,500 | 52,500 | 8 | 262.50 |
| 2007-08-23 | 54,000 | 54,500 | 52,000 | 53,000 | 9 | 265 |
| 2007-08-22 | 55,000 | 55,000 | 52,000 | 53,000 | 11 | 265 |
| 2007-08-20 | 53,600 | 56,000 | 53,600 | 56,000 | 10 | 280 |
| 2007-08-17 | 55,000 | 57,000 | 55,000 | 57,000 | 3 | 285 |
| 2007-08-16 | 54,900 | 58,200 | 54,900 | 57,600 | 10 | 288 |
| 2007-08-15 | 58,000 | 58,000 | 57,500 | 57,500 | 2 | 287.50 |
| 2007-08-14 | 57,500 | 58,000 | 56,500 | 58,000 | 11 | 290 |
| 2007-08-13 | 58,000 | 58,000 | 57,700 | 58,000 | 6 | 290 |
| 2007-08-10 | 55,600 | 58,000 | 55,600 | 58,000 | 13 | 290 |
| 2007-08-09 | 59,000 | 59,000 | 57,100 | 57,100 | 11 | 285.50 |
| 2007-08-08 | 58,000 | 58,500 | 57,500 | 58,000 | 4 | 290 |
| 2007-08-07 | 58,500 | 59,300 | 56,500 | 57,500 | 22 | 287.50 |
| 2007-08-06 | 58,500 | 59,000 | 58,200 | 58,200 | 8 | 291 |
| 2007-08-03 | 60,000 | 60,600 | 59,000 | 59,500 | 10 | 297.50 |
| 2007-08-02 | 59,500 | 59,600 | 58,600 | 59,600 | 5 | 298 |
| 2007-08-01 | 60,000 | 62,500 | 60,000 | 60,000 | 24 | 300 |
| 2007-07-31 | 59,000 | 59,500 | 58,500 | 59,500 | 16 | 297.50 |
| 2007-07-30 | 57,000 | 58,500 | 57,000 | 58,500 | 3 | 292.50 |
| 2007-07-27 | 57,500 | 57,500 | 56,500 | 57,500 | 6 | 287.50 |
| 2007-07-26 | 57,600 | 58,500 | 57,600 | 58,500 | 9 | 292.50 |
| 2007-07-25 | 57,100 | 57,100 | 57,100 | 57,100 | 3 | 285.50 |
| 2007-07-24 | 57,800 | 57,900 | 56,400 | 56,900 | 19 | 284.50 |
| 2007-07-23 | 58,500 | 60,300 | 57,400 | 57,400 | 30 | 287 |
| 2007-07-20 | 59,000 | 60,000 | 59,000 | 59,500 | 3 | 297.50 |
| 2007-07-19 | 59,600 | 59,600 | 59,000 | 59,000 | 2 | 295 |
| 2007-07-18 | 60,400 | 60,500 | 58,500 | 60,500 | 6 | 302.50 |
| 2007-07-17 | 60,800 | 60,800 | 59,500 | 60,000 | 7 | 300 |
| 2007-07-13 | 59,000 | 59,300 | 59,000 | 59,300 | 3 | 296.50 |
| 2007-07-12 | 58,000 | 58,000 | 57,500 | 58,000 | 7 | 290 |
| 2007-07-11 | 59,000 | 59,000 | 58,000 | 58,000 | 20 | 290 |
| 2007-07-10 | 60,500 | 60,500 | 59,500 | 59,500 | 9 | 297.50 |
| 2007-07-09 | 60,500 | 61,100 | 58,800 | 60,300 | 17 | 301.50 |
| 2007-07-06 | 60,000 | 62,500 | 60,000 | 62,500 | 21 | 312.50 |
| 2007-07-05 | 59,500 | 60,500 | 59,500 | 60,500 | 6 | 302.50 |
| 2007-07-04 | 60,300 | 60,300 | 60,000 | 60,000 | 3 | 300 |
| 2007-07-03 | 60,900 | 62,000 | 59,500 | 60,000 | 17 | 300 |
| 2007-07-02 | 60,600 | 61,300 | 60,100 | 60,100 | 6 | 300.50 |
| 2007-06-29 | 59,500 | 60,600 | 59,500 | 60,600 | 5 | 303 |
| 2007-06-28 | 61,500 | 61,500 | 60,000 | 60,500 | 16 | 302.50 |
| 2007-06-27 | 60,000 | 60,800 | 59,700 | 60,800 | 14 | 304 |
| 2007-06-26 | 60,600 | 61,300 | 60,200 | 61,300 | 25 | 306.50 |
| 2007-06-25 | 61,100 | 61,400 | 60,600 | 61,000 | 7 | 305 |
| 2007-06-22 | 60,500 | 61,300 | 60,400 | 61,300 | 7 | 306.50 |
| 2007-06-21 | 61,300 | 62,000 | 60,000 | 61,000 | 36 | 305 |
| 2007-06-20 | 61,500 | 62,500 | 60,400 | 62,500 | 25 | 312.50 |
| 2007-06-19 | 62,700 | 62,700 | 62,000 | 62,000 | 15 | 310 |
| 2007-06-18 | 62,800 | 62,800 | 62,300 | 62,700 | 24 | 313.50 |
| 2007-06-15 | 62,200 | 63,000 | 62,000 | 62,300 | 26 | 311.50 |
| 2007-06-14 | 61,400 | 62,300 | 61,400 | 62,200 | 11 | 311 |
| 2007-06-13 | 62,000 | 62,000 | 60,400 | 60,900 | 13 | 304.50 |
| 2007-06-12 | 62,000 | 62,300 | 61,000 | 62,300 | 6 | 311.50 |
| 2007-06-11 | 61,500 | 62,000 | 60,000 | 62,000 | 16 | 310 |
| 2007-06-08 | 59,900 | 61,500 | 59,900 | 61,500 | 5 | 307.50 |
| 2007-06-07 | 61,000 | 62,900 | 60,000 | 60,500 | 34 | 302.50 |
| 2007-06-06 | 61,900 | 61,900 | 61,300 | 61,300 | 5 | 306.50 |
| 2007-06-05 | 60,600 | 62,000 | 60,600 | 61,400 | 23 | 307 |
| 2007-06-04 | 61,100 | 61,100 | 59,000 | 60,000 | 18 | 300 |
| 2007-06-01 | 60,700 | 61,200 | 60,000 | 60,800 | 46 | 304 |
| 2007-05-31 | 59,200 | 60,200 | 58,600 | 60,200 | 40 | 301 |
| 2007-05-30 | 57,400 | 59,500 | 57,000 | 59,200 | 39 | 296 |
| 2007-05-29 | 55,000 | 58,000 | 54,100 | 57,800 | 32 | 289 |
| 2007-05-28 | 53,100 | 55,000 | 53,100 | 55,000 | 14 | 275 |
| 2007-05-25 | 53,400 | 53,400 | 51,500 | 53,000 | 14 | 265 |
| 2007-05-24 | 56,500 | 56,500 | 54,000 | 54,000 | 42 | 270 |
| 2007-05-23 | 55,500 | 57,000 | 55,500 | 56,500 | 11 | 282.50 |
| 2007-05-22 | 54,500 | 55,500 | 53,300 | 55,500 | 14 | 277.50 |
| 2007-05-21 | 53,500 | 55,000 | 52,500 | 55,000 | 32 | 275 |
| 2007-05-18 | 51,600 | 51,600 | 49,000 | 51,500 | 48 | 257.50 |
| 2007-05-17 | 52,500 | 52,500 | 49,500 | 50,600 | 72 | 253 |
| 2007-05-16 | 54,000 | 54,000 | 53,000 | 53,000 | 28 | 265 |
| 2007-05-15 | 55,000 | 56,000 | 54,500 | 55,000 | 70 | 275 |
| 2007-05-14 | 56,500 | 56,500 | 54,500 | 56,000 | 43 | 280 |
| 2007-05-11 | 57,100 | 57,900 | 56,500 | 57,500 | 30 | 287.50 |
| 2007-05-10 | 58,000 | 58,000 | 57,500 | 57,500 | 3 | 287.50 |
| 2007-05-09 | 59,000 | 59,000 | 57,300 | 57,300 | 9 | 286.50 |
| 2007-05-08 | 57,800 | 58,500 | 57,400 | 58,500 | 15 | 292.50 |
| 2007-05-07 | 59,000 | 59,000 | 57,500 | 59,000 | 14 | 295 |
| 2007-05-02 | 57,000 | 59,000 | 57,000 | 58,000 | 20 | 290 |
| 2007-05-01 | 58,400 | 58,400 | 57,200 | 58,000 | 17 | 290 |
| 2007-04-27 | 57,400 | 57,900 | 56,800 | 56,900 | 12 | 284.50 |
| 2007-04-26 | 57,000 | 57,900 | 56,500 | 57,900 | 32 | 289.50 |
| 2007-04-25 | 57,000 | 58,000 | 56,700 | 57,500 | 25 | 287.50 |
| 2007-04-24 | 56,500 | 58,000 | 56,500 | 57,000 | 21 | 285 |
| 2007-04-23 | 57,800 | 58,000 | 55,900 | 58,000 | 102 | 290 |
| 2007-04-20 | 60,000 | 60,900 | 58,500 | 60,300 | 65 | 301.50 |
| 2007-04-19 | 62,500 | 62,900 | 60,000 | 61,000 | 60 | 305 |
| 2007-04-18 | 60,500 | 65,000 | 59,500 | 63,500 | 73 | 317.50 |
| 2007-04-17 | 61,500 | 61,500 | 60,400 | 60,500 | 90 | 302.50 |
| 2007-04-16 | 62,100 | 65,100 | 62,100 | 63,500 | 313 | 317.50 |
| 2007-04-13 | 75,100 | 77,000 | 72,100 | 72,100 | 160 | 360.50 |
| 2007-04-12 | 76,000 | 83,000 | 75,300 | 82,100 | 668 | 410.50 |
| 2007-04-11 | 73,000 | 73,000 | 73,000 | 73,000 | 251 | 365 |
| 2007-04-10 | 63,500 | 68,000 | 63,500 | 68,000 | 154 | 340 |
| 2007-04-09 | 63,000 | 63,000 | 62,800 | 63,000 | 54 | 315 |
| 2007-04-06 | 63,900 | 63,900 | 60,000 | 61,000 | 43 | 305 |
| 2007-04-05 | 59,200 | 63,000 | 59,000 | 63,000 | 59 | 315 |
| 2007-04-04 | 60,200 | 60,200 | 59,700 | 60,200 | 22 | 301 |
| 2007-04-03 | 60,000 | 60,500 | 58,700 | 58,800 | 39 | 294 |
| 2007-04-02 | 58,500 | 59,000 | 57,700 | 59,000 | 6 | 295 |
| 2007-03-30 | 58,800 | 60,300 | 58,800 | 59,500 | 37 | 297.50 |
| 2007-03-29 | 60,000 | 60,000 | 59,000 | 59,000 | 16 | 295 |
| 2007-03-28 | 59,900 | 60,000 | 58,500 | 60,000 | 30 | 300 |
| 2007-03-27 | 59,700 | 60,600 | 59,000 | 60,000 | 24 | 300 |
| 2007-03-26 | 59,100 | 60,000 | 59,000 | 59,700 | 16 | 298.50 |
| 2007-03-23 | 60,700 | 61,000 | 59,300 | 60,300 | 23 | 301.50 |
| 2007-03-22 | 60,000 | 60,700 | 59,100 | 60,700 | 43 | 303.50 |
| 2007-03-20 | 59,000 | 60,000 | 58,900 | 60,000 | 26 | 300 |
| 2007-03-19 | 57,600 | 60,500 | 57,500 | 60,500 | 39 | 302.50 |
| 2007-03-16 | 60,700 | 61,000 | 57,500 | 59,000 | 12 | 295 |
| 2007-03-15 | 58,000 | 62,000 | 58,000 | 60,700 | 53 | 303.50 |
| 2007-03-14 | 57,500 | 58,000 | 56,100 | 57,000 | 39 | 285 |
| 2007-03-13 | 58,600 | 59,700 | 57,700 | 58,500 | 12 | 292.50 |
| 2007-03-12 | 58,000 | 59,900 | 57,000 | 59,600 | 21 | 298 |
| 2007-03-09 | 57,900 | 58,400 | 57,600 | 58,300 | 27 | 291.50 |
| 2007-03-08 | 57,500 | 57,500 | 57,400 | 57,400 | 35 | 287 |
| 2007-03-07 | 59,500 | 59,500 | 57,500 | 57,500 | 17 | 287.50 |
| 2007-03-06 | 58,000 | 59,500 | 55,600 | 59,500 | 33 | 297.50 |
| 2007-03-05 | 59,900 | 59,900 | 58,500 | 59,500 | 12 | 297.50 |
| 2007-03-01 | 60,700 | 61,500 | 59,500 | 60,400 | 22 | 302 |
| 2007-02-28 | 57,900 | 60,300 | 57,500 | 60,300 | 38 | 301.50 |
| 2007-02-27 | 60,000 | 61,000 | 59,000 | 61,000 | 38 | 305 |
| 2007-02-26 | 59,300 | 62,500 | 59,000 | 61,000 | 38 | 305 |
| 2007-02-23 | 59,900 | 61,000 | 58,700 | 60,800 | 48 | 304 |
| 2007-02-22 | 60,000 | 60,000 | 59,000 | 60,000 | 9 | 300 |
| 2007-02-21 | 58,900 | 60,400 | 58,900 | 60,400 | 2 | 302 |
| 2007-02-20 | 59,500 | 60,700 | 59,500 | 60,500 | 57 | 302.50 |
| 2007-02-19 | 59,700 | 59,700 | 58,500 | 58,500 | 27 | 292.50 |
| 2007-02-16 | 60,700 | 60,700 | 59,000 | 60,000 | 12 | 300 |
| 2007-02-15 | 59,000 | 60,900 | 58,500 | 60,500 | 169 | 302.50 |
| 2007-02-14 | 60,400 | 60,400 | 60,000 | 60,000 | 16 | 300 |
| 2007-02-13 | 60,500 | 60,500 | 57,500 | 60,500 | 43 | 302.50 |
| 2007-02-09 | 58,400 | 59,500 | 58,200 | 59,500 | 10 | 297.50 |
| 2007-02-08 | 59,000 | 59,100 | 57,200 | 58,400 | 22 | 292 |
| 2007-02-07 | 59,100 | 60,300 | 59,000 | 60,300 | 36 | 301.50 |
| 2007-02-06 | 59,100 | 60,500 | 58,300 | 60,400 | 57 | 302 |
| 2007-02-05 | 58,500 | 59,300 | 58,300 | 59,300 | 16 | 296.50 |
| 2007-02-02 | 59,700 | 59,700 | 58,400 | 59,500 | 10 | 297.50 |
| 2007-02-01 | 59,000 | 59,700 | 58,100 | 59,700 | 18 | 298.50 |
| 2007-01-31 | 58,500 | 59,900 | 58,500 | 58,500 | 20 | 292.50 |
| 2007-01-30 | 59,800 | 60,000 | 58,100 | 59,800 | 40 | 299 |
| 2007-01-29 | 60,400 | 60,900 | 59,700 | 60,800 | 23 | 304 |
| 2007-01-26 | 59,500 | 60,900 | 59,000 | 60,900 | 50 | 304.50 |
| 2007-01-25 | 63,100 | 64,000 | 60,000 | 61,400 | 85 | 307 |
| 2007-01-24 | 59,700 | 63,000 | 59,000 | 63,000 | 47 | 315 |
| 2007-01-23 | 60,500 | 61,000 | 59,900 | 59,900 | 14 | 299.50 |
| 2007-01-22 | 62,200 | 62,200 | 60,600 | 61,000 | 68 | 305 |
| 2007-01-19 | 57,200 | 60,000 | 57,200 | 60,000 | 68 | 300 |
| 2007-01-18 | 56,000 | 57,000 | 55,400 | 57,000 | 35 | 285 |
| 2007-01-17 | 56,000 | 56,500 | 55,200 | 55,800 | 28 | 279 |
| 2007-01-16 | 54,100 | 56,000 | 54,100 | 55,800 | 15 | 279 |
| 2007-01-15 | 54,700 | 56,000 | 53,700 | 53,800 | 52 | 269 |
| 2007-01-12 | 54,000 | 54,500 | 52,500 | 54,500 | 30 | 272.50 |
| 2007-01-11 | 53,800 | 54,000 | 53,800 | 54,000 | 3 | 270 |
| 2007-01-10 | 54,000 | 55,500 | 53,600 | 55,500 | 31 | 277.50 |
| 2007-01-09 | 54,900 | 55,000 | 53,200 | 55,000 | 26 | 275 |
| 2007-01-05 | 56,000 | 56,000 | 54,000 | 54,900 | 23 | 274.50 |
| 2007-01-04 | 55,000 | 55,500 | 55,000 | 55,500 | 2 | 277.50 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株
