3042 (株)セキュアヴェイル 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 | 34,000 | 34,500 | 33,000 | 34,400 | 18 | 172 |
| 2007-12-27 | 34,100 | 34,800 | 34,100 | 34,200 | 4 | 171 |
| 2007-12-26 | 34,100 | 35,200 | 33,350 | 34,100 | 44 | 170.50 |
| 2007-12-25 | 32,350 | 33,000 | 32,000 | 32,100 | 49 | 160.50 |
| 2007-12-21 | 35,300 | 35,300 | 33,450 | 34,650 | 39 | 173.25 |
| 2007-12-20 | 34,000 | 35,300 | 34,000 | 35,300 | 7 | 176.50 |
| 2007-12-19 | 34,050 | 35,400 | 34,050 | 35,400 | 13 | 177 |
| 2007-12-18 | 34,000 | 35,000 | 33,400 | 35,000 | 40 | 175 |
| 2007-12-17 | 35,800 | 35,800 | 34,000 | 34,000 | 65 | 170 |
| 2007-12-14 | 35,100 | 35,100 | 34,000 | 34,200 | 36 | 171 |
| 2007-12-13 | 36,000 | 36,000 | 34,900 | 35,050 | 58 | 175.25 |
| 2007-12-12 | 35,000 | 36,000 | 35,000 | 36,000 | 10 | 180 |
| 2007-12-11 | 35,700 | 35,700 | 35,000 | 35,700 | 12 | 178.50 |
| 2007-12-10 | 35,500 | 35,900 | 35,000 | 35,500 | 37 | 177.50 |
| 2007-12-07 | 36,000 | 38,200 | 35,000 | 35,000 | 56 | 175 |
| 2007-12-06 | 36,950 | 36,950 | 35,500 | 35,500 | 23 | 177.50 |
| 2007-12-05 | 36,250 | 36,250 | 34,500 | 35,100 | 24 | 175.50 |
| 2007-12-04 | 36,200 | 36,200 | 35,000 | 35,850 | 19 | 179.25 |
| 2007-12-03 | 35,500 | 36,000 | 35,100 | 36,000 | 32 | 180 |
| 2007-11-30 | 35,500 | 35,550 | 35,000 | 35,450 | 13 | 177.25 |
| 2007-11-29 | 36,100 | 36,300 | 35,500 | 35,500 | 129 | 177.50 |
| 2007-11-28 | 35,150 | 35,500 | 35,000 | 35,500 | 33 | 177.50 |
| 2007-11-27 | 36,000 | 36,300 | 35,500 | 35,900 | 24 | 179.50 |
| 2007-11-26 | 38,000 | 38,000 | 36,800 | 36,800 | 25 | 184 |
| 2007-11-22 | 35,000 | 36,700 | 35,000 | 36,300 | 10 | 181.50 |
| 2007-11-21 | 36,100 | 36,100 | 34,600 | 35,000 | 15 | 175 |
| 2007-11-20 | 35,000 | 35,300 | 34,500 | 35,300 | 24 | 176.50 |
| 2007-11-19 | 36,000 | 36,000 | 35,000 | 36,000 | 18 | 180 |
| 2007-11-16 | 35,000 | 36,200 | 35,000 | 36,200 | 10 | 181 |
| 2007-11-15 | 36,000 | 36,200 | 35,550 | 35,800 | 21 | 179 |
| 2007-11-14 | 36,600 | 36,800 | 35,500 | 36,000 | 42 | 180 |
| 2007-11-13 | 35,000 | 36,000 | 35,000 | 36,000 | 12 | 180 |
| 2007-11-12 | 35,100 | 36,900 | 34,700 | 34,700 | 35 | 173.50 |
| 2007-11-09 | 34,550 | 35,650 | 34,000 | 35,500 | 70 | 177.50 |
| 2007-11-08 | 34,000 | 36,950 | 34,000 | 35,900 | 42 | 179.50 |
| 2007-11-07 | 36,100 | 36,100 | 33,100 | 34,000 | 85 | 170 |
| 2007-11-06 | 35,000 | 37,000 | 35,000 | 35,700 | 111 | 178.50 |
| 2007-11-05 | 36,600 | 36,600 | 34,850 | 35,950 | 100 | 179.75 |
| 2007-11-02 | 35,200 | 38,500 | 35,200 | 37,200 | 277 | 186 |
| 2007-11-01 | 42,000 | 42,000 | 39,200 | 39,200 | 179 | 196 |
| 2007-10-31 | 47,600 | 47,600 | 43,200 | 43,200 | 136 | 216 |
| 2007-10-30 | 46,600 | 47,600 | 46,600 | 47,200 | 69 | 236 |
| 2007-10-29 | 46,000 | 47,000 | 45,200 | 46,000 | 112 | 230 |
| 2007-10-26 | 45,850 | 45,850 | 43,600 | 45,600 | 33 | 228 |
| 2007-10-25 | 45,250 | 46,100 | 45,000 | 45,300 | 33 | 226.50 |
| 2007-10-24 | 45,200 | 45,200 | 43,000 | 44,700 | 32 | 223.50 |
| 2007-10-23 | 44,100 | 44,700 | 43,700 | 44,700 | 12 | 223.50 |
| 2007-10-22 | 42,500 | 43,700 | 41,500 | 43,700 | 18 | 218.50 |
| 2007-10-19 | 45,800 | 45,800 | 43,600 | 44,900 | 49 | 224.50 |
| 2007-10-18 | 44,700 | 45,400 | 44,700 | 45,000 | 8 | 225 |
| 2007-10-17 | 45,050 | 45,050 | 42,500 | 44,000 | 30 | 220 |
| 2007-10-16 | 46,500 | 46,500 | 43,850 | 44,250 | 11 | 221.25 |
| 2007-10-15 | 46,600 | 49,150 | 46,000 | 46,800 | 86 | 234 |
| 2007-10-12 | 46,900 | 47,800 | 45,000 | 46,000 | 55 | 230 |
| 2007-10-11 | 46,000 | 47,300 | 45,050 | 46,900 | 52 | 234.50 |
| 2007-10-10 | 49,100 | 49,100 | 43,750 | 45,450 | 115 | 227.25 |
| 2007-10-09 | 44,500 | 48,100 | 44,400 | 47,700 | 90 | 238.50 |
| 2007-10-05 | 41,400 | 44,700 | 41,000 | 44,700 | 122 | 223.50 |
| 2007-10-04 | 40,800 | 40,800 | 39,500 | 40,800 | 27 | 204 |
| 2007-10-03 | 39,800 | 40,000 | 38,400 | 40,000 | 20 | 200 |
| 2007-10-02 | 39,200 | 41,000 | 38,900 | 39,900 | 49 | 199.50 |
| 2007-10-01 | 39,000 | 40,000 | 39,000 | 40,000 | 6 | 200 |
| 2007-09-28 | 40,600 | 40,600 | 38,000 | 38,600 | 49 | 193 |
| 2007-09-27 | 37,000 | 39,800 | 37,000 | 39,000 | 48 | 195 |
| 2007-09-26 | 35,700 | 37,100 | 35,500 | 36,000 | 22 | 180 |
| 2007-09-25 | 35,000 | 35,200 | 34,500 | 34,500 | 8 | 172.50 |
| 2007-09-21 | 34,000 | 35,000 | 33,100 | 35,000 | 20 | 175 |
| 2007-09-20 | 34,000 | 34,000 | 33,500 | 34,000 | 9 | 170 |
| 2007-09-19 | 34,200 | 35,000 | 34,000 | 34,000 | 5 | 170 |
| 2007-09-18 | 34,900 | 35,000 | 34,900 | 35,000 | 3 | 175 |
| 2007-09-14 | 33,200 | 34,500 | 33,200 | 34,500 | 23 | 172.50 |
| 2007-09-13 | 35,900 | 36,000 | 33,100 | 34,800 | 43 | 174 |
| 2007-09-12 | 36,000 | 36,400 | 35,100 | 36,300 | 19 | 181.50 |
| 2007-09-11 | 35,900 | 36,400 | 35,100 | 36,000 | 27 | 180 |
| 2007-09-10 | 36,000 | 36,400 | 35,600 | 36,400 | 11 | 182 |
| 2007-09-07 | 36,100 | 36,450 | 35,400 | 36,400 | 46 | 182 |
| 2007-09-06 | 36,500 | 36,500 | 35,400 | 36,100 | 13 | 180.50 |
| 2007-09-05 | 36,700 | 36,700 | 35,100 | 36,200 | 17 | 181 |
| 2007-09-04 | 35,150 | 35,950 | 35,000 | 35,950 | 30 | 179.75 |
| 2007-09-03 | 36,200 | 37,000 | 35,400 | 36,900 | 9 | 184.50 |
| 2007-08-31 | 36,500 | 38,000 | 36,500 | 36,900 | 11 | 184.50 |
| 2007-08-30 | 37,600 | 37,600 | 36,000 | 36,000 | 15 | 180 |
| 2007-08-29 | 36,000 | 36,850 | 35,950 | 35,950 | 9 | 179.75 |
| 2007-08-28 | 36,000 | 37,400 | 35,800 | 37,300 | 45 | 186.50 |
| 2007-08-27 | 38,000 | 38,000 | 35,650 | 37,000 | 38 | 185 |
| 2007-08-24 | 34,350 | 37,200 | 34,150 | 36,900 | 54 | 184.50 |
| 2007-08-23 | 33,950 | 36,350 | 33,950 | 36,350 | 29 | 181.75 |
| 2007-08-22 | 32,500 | 34,400 | 31,550 | 33,550 | 115 | 167.75 |
| 2007-08-21 | 33,550 | 33,550 | 32,100 | 33,300 | 62 | 166.50 |
| 2007-08-20 | 37,900 | 37,900 | 34,000 | 34,000 | 87 | 170 |
| 2007-08-17 | 36,400 | 36,500 | 34,000 | 34,000 | 168 | 170 |
| 2007-08-16 | 39,700 | 39,700 | 38,000 | 38,000 | 74 | 190 |
| 2007-08-15 | 39,900 | 39,900 | 38,000 | 38,900 | 34 | 194.50 |
| 2007-08-14 | 39,800 | 40,000 | 39,800 | 39,900 | 25 | 199.50 |
| 2007-08-13 | 40,650 | 40,650 | 39,000 | 39,800 | 61 | 199 |
| 2007-08-10 | 44,350 | 44,350 | 41,000 | 42,650 | 57 | 213.25 |
| 2007-08-09 | 46,800 | 46,800 | 44,150 | 44,900 | 29 | 224.50 |
| 2007-08-08 | 45,050 | 47,500 | 44,400 | 46,000 | 79 | 230 |
| 2007-08-07 | 46,000 | 46,000 | 45,150 | 45,550 | 24 | 227.75 |
| 2007-08-06 | 46,600 | 46,600 | 45,000 | 46,000 | 13 | 230 |
| 2007-08-03 | 45,200 | 47,600 | 45,200 | 47,400 | 36 | 237 |
| 2007-08-02 | 45,750 | 45,850 | 45,000 | 45,200 | 38 | 226 |
| 2007-08-01 | 47,100 | 47,100 | 45,700 | 45,700 | 41 | 228.50 |
| 2007-07-31 | 47,100 | 47,600 | 46,500 | 47,600 | 23 | 238 |
| 2007-07-30 | 46,100 | 47,800 | 46,100 | 47,100 | 40 | 235.50 |
| 2007-07-27 | 48,050 | 48,050 | 47,150 | 48,000 | 33 | 240 |
| 2007-07-26 | 51,200 | 51,200 | 48,800 | 48,850 | 21 | 244.25 |
| 2007-07-25 | 47,800 | 49,400 | 47,800 | 49,400 | 15 | 247 |
| 2007-07-24 | 46,300 | 49,000 | 46,300 | 49,000 | 27 | 245 |
| 2007-07-23 | 48,350 | 48,400 | 47,000 | 47,500 | 32 | 237.50 |
| 2007-07-20 | 49,900 | 50,000 | 48,300 | 49,400 | 29 | 247 |
| 2007-07-19 | 49,950 | 50,200 | 48,500 | 49,800 | 92 | 249 |
| 2007-07-18 | 51,000 | 51,200 | 50,700 | 51,000 | 12 | 255 |
| 2007-07-17 | 53,500 | 54,000 | 52,500 | 52,500 | 32 | 262.50 |
| 2007-07-13 | 54,600 | 54,900 | 53,500 | 54,500 | 23 | 272.50 |
| 2007-07-12 | 56,700 | 56,700 | 54,400 | 55,000 | 29 | 275 |
| 2007-07-11 | 57,000 | 57,000 | 55,000 | 56,000 | 31 | 280 |
| 2007-07-10 | 55,200 | 55,200 | 54,000 | 55,000 | 37 | 275 |
| 2007-07-09 | 54,700 | 55,100 | 54,300 | 55,100 | 39 | 275.50 |
| 2007-07-06 | 55,200 | 56,500 | 54,400 | 56,500 | 27 | 282.50 |
| 2007-07-05 | 56,700 | 56,700 | 55,500 | 56,000 | 21 | 280 |
| 2007-07-04 | 57,500 | 57,700 | 55,100 | 56,000 | 21 | 280 |
| 2007-07-03 | 58,000 | 58,000 | 56,500 | 57,700 | 32 | 288.50 |
| 2007-07-02 | 59,000 | 59,000 | 57,500 | 58,400 | 59 | 292 |
| 2007-06-29 | 58,100 | 58,900 | 57,100 | 58,900 | 32 | 294.50 |
| 2007-06-28 | 58,300 | 61,000 | 58,000 | 58,500 | 88 | 292.50 |
| 2007-06-27 | 61,000 | 61,000 | 56,500 | 56,500 | 142 | 282.50 |
| 2007-06-26 | 62,900 | 62,900 | 60,300 | 61,200 | 91 | 306 |
| 2007-06-25 | 61,100 | 62,800 | 61,100 | 62,700 | 77 | 313.50 |
| 2007-06-22 | 61,900 | 62,900 | 61,900 | 62,100 | 42 | 310.50 |
| 2007-06-21 | 62,500 | 62,500 | 61,000 | 61,900 | 159 | 309.50 |
| 2007-06-20 | 60,500 | 63,600 | 60,500 | 62,500 | 320 | 312.50 |
| 2007-06-19 | 59,500 | 62,100 | 59,500 | 60,000 | 209 | 300 |
| 2007-06-18 | 59,000 | 60,400 | 59,000 | 59,800 | 121 | 299 |
| 2007-06-15 | 60,000 | 60,000 | 58,900 | 59,700 | 29 | 298.50 |
| 2007-06-14 | 56,500 | 59,500 | 56,500 | 59,500 | 121 | 297.50 |
| 2007-06-13 | 54,700 | 57,500 | 54,200 | 57,500 | 27 | 287.50 |
| 2007-06-12 | 57,500 | 58,000 | 55,100 | 57,100 | 64 | 285.50 |
| 2007-06-11 | 61,200 | 61,200 | 58,000 | 58,500 | 88 | 292.50 |
| 2007-06-08 | 58,900 | 60,900 | 58,900 | 60,500 | 59 | 302.50 |
| 2007-06-07 | 60,000 | 60,000 | 59,200 | 60,000 | 54 | 300 |
| 2007-06-06 | 59,000 | 60,300 | 58,100 | 59,100 | 94 | 295.50 |
| 2007-06-05 | 58,000 | 59,000 | 56,300 | 58,000 | 129 | 290 |
| 2007-06-04 | 59,500 | 62,800 | 58,000 | 58,000 | 238 | 290 |
| 2007-06-01 | 58,500 | 60,000 | 56,000 | 60,000 | 134 | 300 |
| 2007-05-31 | 64,000 | 64,000 | 57,500 | 59,100 | 534 | 295.50 |
| 2007-05-30 | 61,500 | 61,500 | 61,500 | 61,500 | 29 | 307.50 |
| 2007-05-29 | 53,400 | 56,500 | 53,400 | 56,500 | 114 | 282.50 |
| 2007-05-28 | 49,800 | 52,800 | 49,800 | 51,500 | 72 | 257.50 |
| 2007-05-25 | 48,000 | 50,000 | 47,200 | 49,400 | 84 | 247 |
| 2007-05-24 | 51,900 | 51,900 | 48,400 | 49,900 | 71 | 249.50 |
| 2007-05-23 | 53,000 | 53,000 | 51,600 | 51,600 | 102 | 258 |
| 2007-05-22 | 48,000 | 51,600 | 47,900 | 51,600 | 163 | 258 |
| 2007-05-21 | 47,750 | 48,000 | 46,700 | 47,600 | 112 | 238 |
| 2007-05-18 | 48,300 | 48,500 | 47,500 | 47,750 | 110 | 238.75 |
| 2007-05-17 | 49,800 | 49,800 | 47,100 | 47,900 | 108 | 239.50 |
| 2007-05-16 | 47,800 | 50,000 | 46,300 | 49,000 | 175 | 245 |
| 2007-05-15 | 48,900 | 50,300 | 48,900 | 50,300 | 321 | 251.50 |
| 2007-05-14 | 58,100 | 58,100 | 53,700 | 53,900 | 131 | 269.50 |
| 2007-05-11 | 59,300 | 59,800 | 58,200 | 58,700 | 41 | 293.50 |
| 2007-05-10 | 63,000 | 63,000 | 59,200 | 60,800 | 94 | 304 |
| 2007-05-09 | 62,100 | 64,400 | 61,200 | 64,000 | 42 | 320 |
| 2007-05-08 | 63,000 | 63,000 | 62,000 | 62,200 | 29 | 311 |
| 2007-05-07 | 63,000 | 63,900 | 62,000 | 63,000 | 133 | 315 |
| 2007-05-02 | 61,500 | 63,000 | 60,500 | 62,500 | 94 | 312.50 |
| 2007-05-01 | 59,500 | 60,000 | 58,600 | 59,900 | 57 | 299.50 |
| 2007-04-27 | 62,000 | 62,000 | 60,000 | 61,500 | 44 | 307.50 |
| 2007-04-26 | 58,800 | 61,500 | 56,900 | 61,500 | 131 | 307.50 |
| 2007-04-25 | 59,000 | 59,000 | 57,300 | 57,800 | 79 | 289 |
| 2007-04-24 | 58,500 | 61,000 | 58,500 | 59,700 | 113 | 298.50 |
| 2007-04-23 | 62,100 | 62,300 | 60,100 | 60,100 | 325 | 300.50 |
| 2007-04-20 | 67,500 | 68,000 | 65,100 | 65,100 | 59 | 325.50 |
| 2007-04-19 | 66,300 | 66,500 | 64,600 | 66,500 | 118 | 332.50 |
| 2007-04-18 | 70,000 | 74,000 | 68,000 | 68,000 | 299 | 340 |
| 2007-04-17 | 69,100 | 69,100 | 67,000 | 69,100 | 435 | 345.50 |
| 2007-04-16 | 68,000 | 68,000 | 64,000 | 64,100 | 206 | 320.50 |
| 2007-04-13 | 71,000 | 71,500 | 67,200 | 67,800 | 372 | 339 |
| 2007-04-12 | 69,000 | 70,000 | 66,400 | 70,000 | 1,123 | 350 |
| 2007-04-11 | 75,500 | 75,500 | 75,500 | 75,500 | 30 | 377.50 |
| 2007-04-10 | 85,000 | 86,000 | 83,600 | 85,500 | 113 | 427.50 |
| 2007-04-09 | 89,000 | 89,000 | 86,000 | 86,900 | 64 | 434.50 |
| 2007-04-06 | 91,100 | 91,100 | 88,000 | 89,300 | 135 | 446.50 |
| 2007-04-05 | 91,600 | 92,400 | 91,200 | 91,200 | 77 | 456 |
| 2007-04-04 | 90,000 | 93,700 | 89,500 | 93,600 | 165 | 468 |
| 2007-04-03 | 90,100 | 91,000 | 88,600 | 89,800 | 74 | 449 |
| 2007-04-02 | 91,000 | 91,000 | 88,000 | 89,900 | 66 | 449.50 |
| 2007-03-30 | 88,500 | 89,000 | 87,000 | 88,000 | 99 | 440 |
| 2007-03-29 | 83,700 | 89,200 | 83,700 | 88,500 | 161 | 442.50 |
| 2007-03-28 | 83,700 | 85,500 | 83,000 | 84,300 | 98 | 421.50 |
| 2007-03-27 | 83,100 | 85,500 | 83,100 | 83,700 | 55 | 418.50 |
| 2007-03-26 | 87,600 | 87,600 | 83,000 | 84,900 | 163 | 424.50 |
| 2007-03-23 | 85,100 | 85,100 | 82,300 | 82,600 | 75 | 413 |
| 2007-03-22 | 86,800 | 87,800 | 84,500 | 85,100 | 187 | 425.50 |
| 2007-03-20 | 85,000 | 87,400 | 84,000 | 86,500 | 217 | 432.50 |
| 2007-03-19 | 89,000 | 89,000 | 81,500 | 82,000 | 454 | 410 |
| 2007-03-16 | 94,000 | 94,000 | 88,200 | 88,600 | 233 | 443 |
| 2007-03-15 | 92,900 | 94,500 | 92,500 | 93,400 | 206 | 467 |
| 2007-03-14 | 94,500 | 94,500 | 91,000 | 92,000 | 190 | 460 |
| 2007-03-13 | 100,000 | 100,000 | 96,200 | 97,500 | 174 | 487.50 |
| 2007-03-12 | 102,000 | 103,000 | 99,000 | 100,000 | 319 | 500 |
| 2007-03-09 | 106,000 | 106,000 | 100,000 | 101,000 | 421 | 505 |
| 2007-03-08 | 100,000 | 110,000 | 99,100 | 105,000 | 838 | 525 |
| 2007-03-07 | 106,000 | 107,000 | 100,000 | 102,000 | 182 | 510 |
| 2007-03-06 | 97,500 | 108,000 | 96,000 | 105,000 | 405 | 525 |
| 2007-03-05 | 107,000 | 107,000 | 96,300 | 98,500 | 193 | 492.50 |
| 2007-03-02 | 110,000 | 111,000 | 109,000 | 110,000 | 238 | 550 |
| 2007-03-01 | 116,000 | 116,000 | 112,000 | 113,000 | 305 | 565 |
| 2007-02-28 | 105,000 | 115,000 | 104,000 | 114,000 | 544 | 570 |
| 2007-02-27 | 121,000 | 122,000 | 119,000 | 121,000 | 193 | 605 |
| 2007-02-26 | 122,000 | 124,000 | 120,000 | 122,000 | 328 | 610 |
| 2007-02-23 | 116,000 | 126,000 | 115,000 | 119,000 | 976 | 595 |
| 2007-02-22 | 115,000 | 116,000 | 112,000 | 116,000 | 238 | 580 |
| 2007-02-21 | 114,000 | 115,000 | 113,000 | 114,000 | 219 | 570 |
| 2007-02-20 | 117,000 | 117,000 | 114,000 | 114,000 | 127 | 570 |
| 2007-02-19 | 114,000 | 116,000 | 112,000 | 115,000 | 162 | 575 |
| 2007-02-16 | 111,000 | 113,000 | 111,000 | 112,000 | 82 | 560 |
| 2007-02-15 | 115,000 | 115,000 | 111,000 | 113,000 | 214 | 565 |
| 2007-02-14 | 111,000 | 115,000 | 111,000 | 115,000 | 283 | 575 |
| 2007-02-13 | 110,000 | 114,000 | 109,000 | 111,000 | 693 | 555 |
| 2007-02-09 | 119,000 | 121,000 | 118,000 | 120,000 | 169 | 600 |
| 2007-02-08 | 122,000 | 122,000 | 118,000 | 119,000 | 332 | 595 |
| 2007-02-07 | 121,000 | 122,000 | 120,000 | 122,000 | 223 | 610 |
| 2007-02-06 | 124,000 | 124,000 | 121,000 | 121,000 | 311 | 605 |
| 2007-02-05 | 124,000 | 125,000 | 122,000 | 124,000 | 184 | 620 |
| 2007-02-02 | 123,000 | 126,000 | 123,000 | 124,000 | 332 | 620 |
| 2007-02-01 | 129,000 | 129,000 | 123,000 | 124,000 | 381 | 620 |
| 2007-01-31 | 133,000 | 133,000 | 127,000 | 128,000 | 355 | 640 |
| 2007-01-30 | 132,000 | 139,000 | 128,000 | 134,000 | 1,827 | 670 |
| 2007-01-29 | 128,000 | 132,000 | 127,000 | 131,000 | 257 | 655 |
| 2007-01-26 | 127,000 | 129,000 | 126,000 | 129,000 | 109 | 645 |
| 2007-01-25 | 134,000 | 134,000 | 127,000 | 129,000 | 390 | 645 |
| 2007-01-24 | 135,000 | 136,000 | 130,000 | 132,000 | 862 | 660 |
| 2007-01-23 | 133,000 | 140,000 | 133,000 | 135,000 | 2,478 | 675 |
| 2007-01-22 | 132,000 | 135,000 | 127,000 | 127,000 | 583 | 635 |
| 2007-01-19 | 131,000 | 133,000 | 128,000 | 130,000 | 628 | 650 |
| 2007-01-18 | 126,000 | 130,000 | 125,000 | 130,000 | 533 | 650 |
| 2007-01-17 | 125,000 | 128,000 | 122,000 | 127,000 | 538 | 635 |
| 2007-01-16 | 119,000 | 125,000 | 118,000 | 124,000 | 462 | 620 |
| 2007-01-15 | 121,000 | 123,000 | 119,000 | 119,000 | 274 | 595 |
| 2007-01-12 | 120,000 | 121,000 | 119,000 | 120,000 | 236 | 600 |
| 2007-01-11 | 122,000 | 122,000 | 119,000 | 120,000 | 206 | 600 |
| 2007-01-10 | 122,000 | 123,000 | 120,000 | 123,000 | 194 | 615 |
| 2007-01-09 | 123,000 | 123,000 | 121,000 | 122,000 | 172 | 610 |
| 2007-01-05 | 126,000 | 130,000 | 122,000 | 123,000 | 902 | 615 |
| 2007-01-04 | 122,000 | 129,000 | 121,000 | 126,000 | 1,411 | 630 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
