3053 (株)ペッパーフードサービス 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 | 90,999 | 91,101 | 90,501 | 90,600 | 16 | 151 |
| 2007-12-27 | 92,301 | 92,301 | 90,999 | 90,999 | 27 | 151.67 |
| 2007-12-26 | 92,799 | 92,799 | 92,301 | 92,400 | 10 | 154 |
| 2007-12-25 | 95,001 | 95,001 | 92,799 | 92,901 | 58 | 154.84 |
| 2007-12-21 | 95,601 | 96,999 | 95,400 | 96,999 | 55 | 161.67 |
| 2007-12-20 | 96,000 | 96,099 | 95,100 | 95,499 | 39 | 159.17 |
| 2007-12-19 | 96,501 | 96,501 | 96,099 | 96,099 | 24 | 160.17 |
| 2007-12-18 | 96,699 | 96,699 | 96,399 | 96,501 | 31 | 160.84 |
| 2007-12-17 | 96,999 | 96,999 | 96,600 | 96,699 | 12 | 161.17 |
| 2007-12-14 | 96,600 | 97,401 | 96,501 | 96,501 | 20 | 160.84 |
| 2007-12-13 | 98,499 | 98,499 | 96,501 | 98,400 | 27 | 164 |
| 2007-12-12 | 98,499 | 98,499 | 96,501 | 98,499 | 17 | 164.17 |
| 2007-12-11 | 95,100 | 99,501 | 95,100 | 99,501 | 64 | 165.84 |
| 2007-12-10 | 94,500 | 94,899 | 94,500 | 94,899 | 12 | 158.17 |
| 2007-12-07 | 94,500 | 94,500 | 94,101 | 94,500 | 22 | 157.50 |
| 2007-12-06 | 93,999 | 94,500 | 93,999 | 94,500 | 8 | 157.50 |
| 2007-12-05 | 94,299 | 94,401 | 94,101 | 94,101 | 14 | 156.84 |
| 2007-12-04 | 93,900 | 94,200 | 93,900 | 94,101 | 11 | 156.84 |
| 2007-12-03 | 93,501 | 93,801 | 93,501 | 93,801 | 21 | 156.34 |
| 2007-11-30 | 93,501 | 93,501 | 92,700 | 93,501 | 18 | 155.84 |
| 2007-11-29 | 92,799 | 93,000 | 92,799 | 93,000 | 6 | 155 |
| 2007-11-28 | 92,700 | 92,799 | 91,800 | 92,799 | 8 | 154.67 |
| 2007-11-27 | 92,001 | 92,499 | 92,001 | 92,001 | 6 | 153.34 |
| 2007-11-26 | 91,500 | 91,701 | 91,500 | 91,500 | 7 | 152.50 |
| 2007-11-22 | 92,001 | 92,700 | 91,500 | 91,500 | 4 | 152.50 |
| 2007-11-21 | 93,000 | 93,000 | 92,901 | 93,000 | 4 | 155 |
| 2007-11-20 | 91,500 | 93,000 | 91,101 | 92,901 | 24 | 154.84 |
| 2007-11-19 | 91,701 | 92,001 | 91,701 | 91,800 | 7 | 153 |
| 2007-11-16 | 92,001 | 93,399 | 91,401 | 91,701 | 56 | 152.84 |
| 2007-11-15 | 94,701 | 94,800 | 94,701 | 94,701 | 5 | 157.84 |
| 2007-11-14 | 91,401 | 94,800 | 91,401 | 94,800 | 12 | 158 |
| 2007-11-13 | 91,401 | 91,401 | 91,401 | 91,401 | 1 | 152.34 |
| 2007-11-12 | 93,999 | 94,500 | 90,999 | 90,999 | 23 | 151.67 |
| 2007-11-09 | 96,000 | 96,000 | 93,999 | 93,999 | 15 | 156.67 |
| 2007-11-08 | 96,000 | 96,000 | 95,001 | 96,000 | 21 | 160 |
| 2007-11-07 | 96,000 | 96,501 | 96,000 | 96,000 | 6 | 160 |
| 2007-11-06 | 96,801 | 96,801 | 96,000 | 96,000 | 21 | 160 |
| 2007-11-05 | 96,501 | 96,999 | 96,000 | 96,201 | 17 | 160.34 |
| 2007-11-02 | 95,499 | 96,000 | 95,001 | 95,901 | 8 | 159.84 |
| 2007-11-01 | 95,901 | 96,201 | 95,001 | 95,499 | 14 | 159.17 |
| 2007-10-31 | 93,300 | 95,001 | 93,300 | 95,001 | 21 | 158.34 |
| 2007-10-30 | 96,000 | 96,801 | 93,999 | 94,299 | 25 | 157.17 |
| 2007-10-29 | 95,901 | 96,000 | 95,001 | 96,000 | 20 | 160 |
| 2007-10-26 | 93,999 | 95,001 | 93,999 | 93,999 | 11 | 156.67 |
| 2007-10-25 | 94,101 | 96,501 | 93,699 | 93,699 | 17 | 156.17 |
| 2007-10-24 | 93,501 | 95,100 | 93,501 | 95,100 | 6 | 158.50 |
| 2007-10-23 | 94,899 | 98,001 | 93,000 | 93,501 | 55 | 155.84 |
| 2007-10-22 | 94,299 | 94,899 | 93,201 | 94,899 | 21 | 158.17 |
| 2007-10-19 | 92,301 | 94,500 | 92,301 | 94,401 | 22 | 157.34 |
| 2007-10-18 | 92,499 | 93,999 | 92,499 | 92,499 | 27 | 154.17 |
| 2007-10-17 | 92,799 | 92,901 | 92,799 | 92,901 | 13 | 154.84 |
| 2007-10-16 | 92,100 | 92,499 | 92,001 | 92,499 | 12 | 154.17 |
| 2007-10-15 | 92,700 | 92,799 | 91,599 | 92,001 | 20 | 153.34 |
| 2007-10-12 | 92,100 | 92,301 | 91,200 | 92,001 | 19 | 153.34 |
| 2007-10-11 | 91,701 | 91,899 | 91,200 | 91,899 | 11 | 153.17 |
| 2007-10-10 | 90,999 | 91,299 | 90,699 | 90,699 | 21 | 151.17 |
| 2007-10-09 | 93,000 | 93,000 | 90,399 | 90,399 | 36 | 150.67 |
| 2007-10-05 | 90,000 | 92,499 | 90,000 | 92,499 | 49 | 154.17 |
| 2007-10-04 | 92,100 | 92,700 | 91,101 | 91,101 | 17 | 151.84 |
| 2007-10-03 | 91,101 | 92,499 | 90,699 | 92,499 | 43 | 154.17 |
| 2007-10-02 | 91,401 | 93,099 | 91,401 | 93,099 | 14 | 155.17 |
| 2007-10-01 | 90,300 | 91,200 | 90,300 | 90,300 | 7 | 150.50 |
| 2007-09-28 | 90,999 | 91,500 | 90,000 | 90,201 | 21 | 150.34 |
| 2007-09-27 | 88,500 | 90,900 | 87,501 | 90,900 | 30 | 151.50 |
| 2007-09-26 | 84,000 | 88,500 | 84,000 | 88,500 | 13 | 147.50 |
| 2007-09-25 | 88,500 | 88,500 | 87,000 | 87,000 | 5 | 145 |
| 2007-09-21 | 89,799 | 89,799 | 89,001 | 89,001 | 4 | 148.34 |
| 2007-09-20 | 89,901 | 89,901 | 89,001 | 89,901 | 7 | 149.84 |
| 2007-09-19 | 87,999 | 90,000 | 87,999 | 87,999 | 13 | 146.67 |
| 2007-09-18 | 90,000 | 90,000 | 87,000 | 87,000 | 7 | 145 |
| 2007-09-14 | 87,000 | 90,000 | 83,301 | 90,000 | 57 | 150 |
| 2007-09-13 | 89,001 | 89,001 | 87,999 | 87,999 | 12 | 146.67 |
| 2007-09-12 | 90,000 | 90,000 | 89,001 | 89,001 | 21 | 148.34 |
| 2007-09-11 | 90,501 | 90,501 | 90,000 | 90,501 | 26 | 150.84 |
| 2007-09-10 | 90,600 | 90,801 | 90,501 | 90,501 | 19 | 150.84 |
| 2007-09-07 | 90,501 | 91,200 | 90,300 | 90,801 | 11 | 151.34 |
| 2007-09-06 | 90,699 | 91,401 | 90,699 | 90,999 | 6 | 151.67 |
| 2007-09-05 | 91,899 | 91,899 | 90,300 | 91,401 | 21 | 152.34 |
| 2007-09-04 | 91,701 | 92,001 | 91,701 | 92,001 | 5 | 153.34 |
| 2007-09-03 | 90,999 | 92,799 | 90,999 | 91,599 | 10 | 152.67 |
| 2007-08-31 | 90,300 | 91,101 | 90,300 | 90,999 | 5 | 151.67 |
| 2007-08-30 | 91,800 | 91,800 | 90,201 | 90,501 | 9 | 150.84 |
| 2007-08-29 | 90,699 | 91,800 | 90,000 | 91,800 | 18 | 153 |
| 2007-08-28 | 90,999 | 92,199 | 90,801 | 90,801 | 18 | 151.34 |
| 2007-08-27 | 90,999 | 91,899 | 90,999 | 91,899 | 15 | 153.17 |
| 2007-08-24 | 91,800 | 91,800 | 91,101 | 91,101 | 15 | 151.84 |
| 2007-08-23 | 91,401 | 92,301 | 91,401 | 91,800 | 34 | 153 |
| 2007-08-22 | 92,100 | 92,400 | 92,100 | 92,400 | 7 | 154 |
| 2007-08-21 | 92,901 | 93,000 | 92,100 | 93,000 | 13 | 155 |
| 2007-08-20 | 92,001 | 93,501 | 92,001 | 92,601 | 15 | 154.34 |
| 2007-08-17 | 95,001 | 95,001 | 91,401 | 91,500 | 20 | 152.50 |
| 2007-08-16 | 93,999 | 95,001 | 92,001 | 95,001 | 38 | 158.34 |
| 2007-08-15 | 93,801 | 95,001 | 93,801 | 94,599 | 19 | 157.67 |
| 2007-08-14 | 96,801 | 97,800 | 96,000 | 97,800 | 20 | 163 |
| 2007-08-13 | 93,999 | 95,001 | 93,501 | 94,500 | 21 | 157.50 |
| 2007-08-10 | 96,900 | 96,999 | 96,000 | 96,999 | 41 | 161.67 |
| 2007-08-09 | 96,099 | 97,101 | 96,000 | 96,900 | 19 | 161.50 |
| 2007-08-08 | 99,999 | 99,999 | 96,000 | 96,600 | 34 | 161 |
| 2007-08-07 | 101,001 | 102,999 | 99,999 | 99,999 | 10 | 166.67 |
| 2007-08-06 | 101,001 | 102,000 | 99,999 | 101,001 | 25 | 168.34 |
| 2007-08-03 | 105,000 | 105,000 | 102,999 | 104,001 | 89 | 173.34 |
| 2007-08-02 | 105,000 | 105,000 | 99,999 | 102,999 | 45 | 171.67 |
| 2007-08-01 | 101,001 | 105,000 | 101,001 | 102,999 | 74 | 171.67 |
| 2007-07-31 | 99,501 | 101,001 | 99,000 | 101,001 | 30 | 168.34 |
| 2007-07-30 | 96,600 | 99,000 | 95,499 | 99,000 | 31 | 165 |
| 2007-07-27 | 94,899 | 96,000 | 92,199 | 95,001 | 41 | 158.34 |
| 2007-07-26 | 94,200 | 95,901 | 92,199 | 95,901 | 69 | 159.84 |
| 2007-07-25 | 94,299 | 95,499 | 93,999 | 95,499 | 59 | 159.17 |
| 2007-07-24 | 92,001 | 95,400 | 92,001 | 95,001 | 106 | 158.34 |
| 2007-07-23 | 92,199 | 92,499 | 91,599 | 92,199 | 53 | 153.67 |
| 2007-07-20 | 93,300 | 93,501 | 92,001 | 93,300 | 116 | 155.50 |
| 2007-07-19 | 93,300 | 94,500 | 92,001 | 93,300 | 83 | 155.50 |
| 2007-07-18 | 95,799 | 95,799 | 94,299 | 94,500 | 79 | 157.50 |
| 2007-07-17 | 98,400 | 98,400 | 97,299 | 97,299 | 31 | 162.17 |
| 2007-07-13 | 94,701 | 99,600 | 94,701 | 99,501 | 300 | 165.84 |
| 2007-07-12 | 101,001 | 101,001 | 99,501 | 99,600 | 74 | 166 |
| 2007-07-11 | 99,000 | 101,001 | 98,601 | 101,001 | 184 | 168.34 |
| 2007-07-10 | 99,999 | 101,001 | 99,501 | 99,999 | 110 | 166.67 |
| 2007-07-09 | 99,999 | 102,999 | 99,999 | 101,001 | 130 | 168.34 |
| 2007-07-06 | 104,001 | 104,001 | 99,999 | 102,999 | 119 | 171.67 |
| 2007-07-05 | 105,999 | 105,999 | 101,001 | 104,001 | 267 | 173.34 |
| 2007-07-04 | 108,000 | 108,999 | 107,001 | 107,001 | 64 | 178.34 |
| 2007-07-03 | 111,000 | 111,000 | 108,000 | 108,999 | 80 | 181.67 |
| 2007-07-02 | 111,000 | 111,000 | 110,001 | 111,000 | 35 | 185 |
| 2007-06-29 | 111,999 | 111,999 | 110,001 | 111,000 | 53 | 185 |
| 2007-06-28 | 111,999 | 113,001 | 110,001 | 111,999 | 291 | 186.67 |
| 2007-06-27 | 113,001 | 114,000 | 113,001 | 113,001 | 74 | 188.34 |
| 2007-06-26 | 113,001 | 114,999 | 111,999 | 114,999 | 158 | 191.67 |
| 2007-06-25 | 117,999 | 117,999 | 116,001 | 117,000 | 173 | 195 |
| 2007-06-22 | 120,000 | 120,000 | 116,001 | 117,999 | 177 | 196.67 |
| 2007-06-21 | 120,000 | 120,000 | 117,999 | 120,000 | 90 | 200 |
| 2007-06-20 | 119,001 | 120,000 | 117,999 | 119,001 | 43 | 198.34 |
| 2007-06-19 | 117,999 | 120,000 | 117,999 | 119,001 | 59 | 198.34 |
| 2007-06-18 | 119,001 | 120,000 | 117,999 | 117,999 | 90 | 196.67 |
| 2007-06-15 | 122,001 | 122,001 | 117,000 | 120,000 | 229 | 200 |
| 2007-06-14 | 123,000 | 123,000 | 120,000 | 123,000 | 95 | 205 |
| 2007-06-13 | 123,000 | 123,000 | 122,001 | 123,000 | 53 | 205 |
| 2007-06-12 | 126,000 | 126,000 | 123,000 | 123,999 | 62 | 206.67 |
| 2007-06-11 | 126,000 | 126,000 | 125,001 | 126,000 | 33 | 210 |
| 2007-06-08 | 123,000 | 125,001 | 123,000 | 125,001 | 51 | 208.34 |
| 2007-06-07 | 125,001 | 125,001 | 123,999 | 125,001 | 70 | 208.34 |
| 2007-06-06 | 126,999 | 126,999 | 125,001 | 126,000 | 94 | 210 |
| 2007-06-05 | 128,001 | 128,001 | 126,000 | 126,999 | 108 | 211.67 |
| 2007-06-04 | 128,001 | 128,001 | 125,001 | 128,001 | 137 | 213.34 |
| 2007-06-01 | 125,001 | 126,000 | 125,001 | 126,000 | 87 | 210 |
| 2007-05-31 | 123,999 | 126,999 | 123,000 | 125,001 | 180 | 208.34 |
| 2007-05-30 | 125,001 | 125,001 | 122,001 | 123,000 | 115 | 205 |
| 2007-05-29 | 122,001 | 125,001 | 120,999 | 122,001 | 432 | 203.34 |
| 2007-05-28 | 120,000 | 122,001 | 119,001 | 122,001 | 187 | 203.34 |
| 2007-05-25 | 119,001 | 120,999 | 117,999 | 120,000 | 206 | 200 |
| 2007-05-24 | 120,999 | 120,999 | 117,999 | 119,001 | 197 | 198.34 |
| 2007-05-23 | 122,001 | 122,001 | 119,001 | 119,001 | 336 | 198.34 |
| 2007-05-22 | 117,000 | 122,001 | 117,000 | 120,999 | 611 | 201.67 |
| 2007-05-21 | 120,999 | 123,999 | 114,999 | 116,001 | 863 | 193.34 |
| 2007-05-18 | 117,999 | 120,999 | 117,999 | 120,000 | 819 | 200 |
| 2007-05-17 | 114,999 | 120,999 | 111,000 | 117,999 | 4,362 | 196.67 |
| 2007-05-16 | 132,999 | 134,001 | 129,999 | 131,001 | 166 | 218.34 |
| 2007-05-15 | 137,001 | 137,001 | 135,000 | 135,000 | 107 | 225 |
| 2007-05-14 | 138,999 | 138,999 | 135,999 | 137,001 | 120 | 228.34 |
| 2007-05-11 | 138,999 | 138,999 | 137,001 | 138,000 | 78 | 230 |
| 2007-05-10 | 140,001 | 140,001 | 138,999 | 138,999 | 55 | 231.67 |
| 2007-05-09 | 141,000 | 141,000 | 140,001 | 140,001 | 54 | 233.34 |
| 2007-05-08 | 143,001 | 144,000 | 141,000 | 141,000 | 42 | 235 |
| 2007-05-07 | 143,001 | 144,999 | 141,999 | 143,001 | 36 | 238.34 |
| 2007-05-02 | 138,999 | 143,001 | 138,999 | 138,999 | 57 | 231.67 |
| 2007-05-01 | 140,001 | 140,001 | 137,001 | 138,000 | 75 | 230 |
| 2007-04-27 | 138,000 | 140,001 | 138,000 | 138,999 | 33 | 231.67 |
| 2007-04-26 | 138,000 | 140,001 | 137,001 | 138,999 | 27 | 231.67 |
| 2007-04-25 | 143,001 | 143,001 | 138,000 | 138,000 | 40 | 230 |
| 2007-04-24 | 137,001 | 141,999 | 137,001 | 141,999 | 75 | 236.67 |
| 2007-04-23 | 141,000 | 141,000 | 137,001 | 140,001 | 127 | 233.34 |
| 2007-04-20 | 144,000 | 144,000 | 141,999 | 143,001 | 41 | 238.34 |
| 2007-04-19 | 144,999 | 146,001 | 144,000 | 144,999 | 52 | 241.67 |
| 2007-04-18 | 147,000 | 147,999 | 143,001 | 147,000 | 139 | 245 |
| 2007-04-17 | 147,999 | 149,001 | 146,001 | 146,001 | 38 | 243.34 |
| 2007-04-16 | 153,000 | 153,000 | 146,001 | 147,000 | 161 | 245 |
| 2007-04-13 | 149,001 | 158,001 | 149,001 | 152,001 | 559 | 253.34 |
| 2007-04-12 | 147,999 | 150,999 | 147,000 | 147,000 | 72 | 245 |
| 2007-04-11 | 147,000 | 147,999 | 146,001 | 146,001 | 30 | 243.34 |
| 2007-04-10 | 146,001 | 150,000 | 146,001 | 147,000 | 51 | 245 |
| 2007-04-09 | 146,001 | 149,001 | 144,999 | 147,999 | 75 | 246.67 |
| 2007-04-06 | 150,000 | 150,000 | 147,000 | 147,000 | 84 | 245 |
| 2007-04-05 | 153,000 | 153,000 | 150,000 | 150,999 | 143 | 251.67 |
| 2007-04-04 | 156,999 | 156,999 | 150,000 | 153,999 | 221 | 256.67 |
| 2007-04-03 | 153,999 | 174,999 | 153,999 | 156,999 | 1,001 | 261.67 |
| 2007-04-02 | 147,999 | 152,001 | 147,999 | 150,999 | 233 | 251.67 |
| 2007-03-30 | 147,000 | 147,000 | 144,999 | 147,000 | 115 | 245 |
| 2007-03-29 | 146,001 | 147,000 | 144,999 | 146,001 | 104 | 243.34 |
| 2007-03-28 | 147,999 | 147,999 | 144,000 | 146,001 | 211 | 243.34 |
| 2007-03-27 | 143,001 | 153,000 | 141,000 | 147,999 | 817 | 246.67 |
| 2007-03-26 | 135,000 | 143,001 | 135,000 | 137,001 | 367 | 228.34 |
| 2007-03-23 | 135,000 | 135,999 | 132,000 | 135,999 | 292 | 226.67 |
| 2007-03-22 | 143,001 | 143,001 | 135,999 | 138,000 | 326 | 230 |
| 2007-03-20 | 141,999 | 143,001 | 141,000 | 141,000 | 193 | 235 |
| 2007-03-19 | 147,999 | 147,999 | 141,000 | 143,001 | 205 | 238.34 |
| 2007-03-16 | 149,001 | 150,000 | 149,001 | 149,001 | 33 | 248.34 |
| 2007-03-15 | 149,001 | 150,999 | 149,001 | 150,000 | 88 | 250 |
| 2007-03-14 | 152,001 | 152,001 | 147,999 | 149,001 | 149 | 248.34 |
| 2007-03-13 | 155,001 | 155,001 | 153,000 | 153,000 | 121 | 255 |
| 2007-03-12 | 156,000 | 156,999 | 153,999 | 156,000 | 124 | 260 |
| 2007-03-09 | 156,999 | 158,001 | 155,001 | 156,000 | 96 | 260 |
| 2007-03-08 | 158,001 | 158,001 | 156,000 | 158,001 | 113 | 263.34 |
| 2007-03-07 | 161,001 | 161,001 | 158,001 | 158,001 | 28 | 263.34 |
| 2007-03-06 | 156,999 | 162,000 | 156,999 | 161,001 | 44 | 268.34 |
| 2007-03-05 | 156,999 | 159,999 | 156,000 | 156,999 | 90 | 261.67 |
| 2007-03-02 | 158,001 | 159,000 | 156,000 | 158,001 | 35 | 263.34 |
| 2007-03-01 | 159,999 | 159,999 | 155,001 | 156,000 | 92 | 260 |
| 2007-02-28 | 153,999 | 162,000 | 153,000 | 159,999 | 201 | 266.67 |
| 2007-02-27 | 168,999 | 168,999 | 156,000 | 164,001 | 225 | 273.34 |
| 2007-02-26 | 174,999 | 174,999 | 165,999 | 168,999 | 238 | 281.67 |
| 2007-02-23 | 168,000 | 176,001 | 168,000 | 174,000 | 326 | 290 |
| 2007-02-22 | 159,999 | 173,001 | 156,999 | 167,001 | 651 | 278.34 |
| 2007-02-21 | 156,000 | 159,999 | 153,999 | 159,999 | 61 | 266.67 |
| 2007-02-20 | 156,000 | 158,001 | 156,000 | 156,000 | 59 | 260 |
| 2007-02-19 | 155,001 | 158,001 | 155,001 | 156,000 | 53 | 260 |
| 2007-02-16 | 153,000 | 156,000 | 153,000 | 153,999 | 57 | 256.67 |
| 2007-02-15 | 161,001 | 161,001 | 152,001 | 153,000 | 264 | 255 |
| 2007-02-14 | 159,000 | 162,000 | 159,000 | 162,000 | 58 | 270 |
| 2007-02-13 | 159,000 | 161,001 | 158,001 | 158,001 | 31 | 263.34 |
| 2007-02-09 | 159,999 | 159,999 | 156,000 | 158,001 | 107 | 263.34 |
| 2007-02-08 | 162,999 | 162,999 | 159,999 | 159,999 | 93 | 266.67 |
| 2007-02-07 | 164,001 | 164,001 | 161,001 | 162,000 | 42 | 270 |
| 2007-02-06 | 164,001 | 164,001 | 161,001 | 162,999 | 62 | 271.67 |
| 2007-02-05 | 162,000 | 162,999 | 159,999 | 162,999 | 74 | 271.67 |
| 2007-02-02 | 162,999 | 164,001 | 162,000 | 162,000 | 23 | 270 |
| 2007-02-01 | 161,001 | 164,001 | 159,999 | 162,000 | 60 | 270 |
| 2007-01-31 | 159,999 | 162,000 | 159,000 | 161,001 | 122 | 268.34 |
| 2007-01-30 | 165,000 | 165,000 | 161,001 | 162,999 | 118 | 271.67 |
| 2007-01-29 | 165,999 | 167,001 | 165,999 | 165,999 | 94 | 276.67 |
| 2007-01-26 | 162,999 | 168,999 | 162,999 | 168,000 | 89 | 280 |
| 2007-01-25 | 168,000 | 171,000 | 162,999 | 168,999 | 198 | 281.67 |
| 2007-01-24 | 173,001 | 173,001 | 168,000 | 168,000 | 212 | 280 |
| 2007-01-23 | 173,001 | 177,999 | 168,000 | 171,999 | 484 | 286.67 |
| 2007-01-22 | 170,001 | 173,001 | 168,000 | 171,999 | 546 | 286.67 |
| 2007-01-19 | 170,001 | 170,001 | 165,999 | 167,001 | 461 | 278.34 |
| 2007-01-18 | 164,001 | 171,999 | 162,999 | 167,001 | 613 | 278.34 |
| 2007-01-17 | 162,000 | 164,001 | 159,000 | 161,001 | 464 | 268.34 |
| 2007-01-16 | 162,000 | 165,000 | 153,000 | 159,999 | 1,147 | 266.67 |
| 2007-01-15 | 162,000 | 162,999 | 159,000 | 159,000 | 1,165 | 265 |
| 2007-01-12 | 189,999 | 194,001 | 185,001 | 189,000 | 112 | 315 |
| 2007-01-11 | 185,001 | 192,000 | 183,999 | 188,001 | 32 | 313.34 |
| 2007-01-10 | 186,000 | 192,000 | 183,000 | 186,000 | 93 | 310 |
| 2007-01-09 | 201,999 | 201,999 | 191,001 | 192,000 | 77 | 320 |
| 2007-01-05 | 206,001 | 206,001 | 195,000 | 201,999 | 136 | 336.67 |
| 2007-01-04 | 210,000 | 210,000 | 204,000 | 210,000 | 60 | 350 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2015-06-26]1株→3株 [2013-06-26]1株→100株
