3064 (株)MonotaRO 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 | 138,016 | 138,016 | 131,008 | 131,008 | 47 | 10.24 |
| 2007-12-27 | 139,008 | 142,016 | 139,008 | 140,992 | 21 | 11.02 |
| 2007-12-26 | 132,992 | 143,008 | 132,000 | 143,008 | 33 | 11.17 |
| 2007-12-25 | 132,992 | 134,016 | 131,008 | 132,000 | 22 | 10.31 |
| 2007-12-21 | 128,000 | 136,000 | 127,008 | 131,008 | 95 | 10.24 |
| 2007-12-20 | 140,000 | 140,000 | 132,000 | 134,016 | 49 | 10.47 |
| 2007-12-19 | 139,008 | 142,016 | 138,016 | 138,016 | 31 | 10.78 |
| 2007-12-18 | 140,992 | 142,016 | 136,000 | 138,016 | 52 | 10.78 |
| 2007-12-17 | 150,016 | 150,016 | 143,008 | 143,008 | 53 | 11.17 |
| 2007-12-14 | 154,016 | 154,016 | 151,008 | 151,008 | 22 | 11.80 |
| 2007-12-13 | 154,016 | 156,000 | 152,992 | 154,016 | 50 | 12.03 |
| 2007-12-12 | 155,008 | 155,008 | 152,992 | 152,992 | 14 | 11.95 |
| 2007-12-11 | 148,992 | 156,000 | 148,992 | 156,000 | 68 | 12.19 |
| 2007-12-10 | 158,016 | 159,008 | 148,992 | 152,000 | 108 | 11.88 |
| 2007-12-07 | 162,016 | 163,008 | 156,000 | 156,000 | 106 | 12.19 |
| 2007-12-06 | 162,016 | 168,992 | 160,000 | 160,000 | 93 | 12.50 |
| 2007-12-05 | 164,000 | 170,016 | 162,016 | 163,008 | 40 | 12.74 |
| 2007-12-04 | 166,016 | 166,016 | 164,000 | 164,000 | 15 | 12.81 |
| 2007-12-03 | 162,016 | 164,992 | 162,016 | 164,992 | 68 | 12.89 |
| 2007-11-30 | 163,008 | 164,992 | 160,000 | 164,992 | 59 | 12.89 |
| 2007-11-29 | 164,992 | 166,016 | 160,992 | 164,992 | 67 | 12.89 |
| 2007-11-28 | 168,000 | 168,000 | 162,016 | 163,008 | 45 | 12.74 |
| 2007-11-27 | 164,000 | 167,008 | 160,992 | 167,008 | 32 | 13.05 |
| 2007-11-26 | 164,000 | 168,000 | 164,000 | 164,000 | 19 | 12.81 |
| 2007-11-22 | 167,008 | 171,008 | 164,000 | 164,000 | 83 | 12.81 |
| 2007-11-21 | 170,016 | 172,992 | 170,016 | 170,016 | 47 | 13.28 |
| 2007-11-20 | 176,000 | 176,000 | 168,992 | 168,992 | 71 | 13.20 |
| 2007-11-19 | 174,016 | 174,016 | 172,000 | 172,992 | 44 | 13.52 |
| 2007-11-16 | 171,008 | 175,008 | 170,016 | 172,000 | 40 | 13.44 |
| 2007-11-15 | 170,016 | 180,000 | 167,008 | 172,000 | 86 | 13.44 |
| 2007-11-14 | 178,016 | 184,992 | 172,992 | 172,992 | 19 | 13.52 |
| 2007-11-13 | 172,000 | 179,008 | 172,000 | 172,992 | 25 | 13.52 |
| 2007-11-12 | 168,992 | 175,008 | 168,992 | 175,008 | 57 | 13.67 |
| 2007-11-09 | 180,992 | 180,992 | 175,008 | 175,008 | 45 | 13.67 |
| 2007-11-08 | 175,008 | 186,016 | 175,008 | 180,992 | 43 | 14.14 |
| 2007-11-07 | 192,000 | 194,016 | 178,016 | 178,016 | 50 | 13.91 |
| 2007-11-06 | 200,992 | 200,992 | 192,992 | 192,992 | 36 | 15.08 |
| 2007-11-05 | 203,008 | 208,000 | 200,000 | 200,992 | 66 | 15.70 |
| 2007-11-02 | 192,992 | 220,000 | 192,992 | 207,008 | 167 | 16.17 |
| 2007-11-01 | 195,008 | 196,992 | 192,992 | 195,008 | 31 | 15.24 |
| 2007-10-31 | 196,000 | 196,000 | 190,016 | 196,000 | 22 | 15.31 |
| 2007-10-30 | 204,000 | 204,000 | 196,000 | 196,992 | 22 | 15.39 |
| 2007-10-29 | 200,992 | 202,016 | 199,008 | 202,016 | 18 | 15.78 |
| 2007-10-26 | 188,000 | 195,008 | 188,000 | 195,008 | 15 | 15.24 |
| 2007-10-25 | 195,008 | 199,008 | 191,008 | 191,008 | 19 | 14.92 |
| 2007-10-24 | 203,008 | 203,008 | 196,992 | 198,016 | 37 | 15.47 |
| 2007-10-23 | 194,016 | 210,016 | 194,016 | 196,992 | 181 | 15.39 |
| 2007-10-22 | 183,008 | 190,016 | 183,008 | 184,992 | 34 | 14.45 |
| 2007-10-19 | 196,992 | 198,016 | 190,016 | 192,992 | 36 | 15.08 |
| 2007-10-18 | 191,008 | 192,000 | 186,016 | 192,000 | 17 | 15 |
| 2007-10-17 | 183,008 | 186,016 | 175,008 | 184,992 | 45 | 14.45 |
| 2007-10-16 | 195,008 | 195,008 | 184,992 | 184,992 | 57 | 14.45 |
| 2007-10-15 | 200,992 | 200,992 | 195,008 | 195,008 | 41 | 15.24 |
| 2007-10-12 | 199,008 | 202,016 | 198,016 | 199,008 | 33 | 15.55 |
| 2007-10-11 | 200,000 | 204,992 | 198,016 | 199,008 | 83 | 15.55 |
| 2007-10-10 | 210,016 | 216,000 | 202,016 | 204,000 | 211 | 15.94 |
| 2007-10-09 | 203,008 | 214,016 | 200,000 | 208,000 | 317 | 16.25 |
| 2007-10-05 | 190,016 | 200,000 | 188,992 | 200,000 | 127 | 15.63 |
| 2007-10-04 | 191,008 | 196,992 | 188,000 | 192,992 | 85 | 15.08 |
| 2007-10-03 | 192,000 | 192,000 | 179,008 | 191,008 | 78 | 14.92 |
| 2007-10-02 | 188,992 | 195,008 | 187,008 | 191,008 | 128 | 14.92 |
| 2007-10-01 | 182,016 | 190,016 | 182,016 | 187,008 | 79 | 14.61 |
| 2007-09-28 | 184,992 | 186,016 | 180,992 | 182,016 | 110 | 14.22 |
| 2007-09-27 | 188,000 | 191,008 | 184,000 | 188,000 | 330 | 14.69 |
| 2007-09-26 | 170,016 | 182,016 | 170,016 | 182,016 | 129 | 14.22 |
| 2007-09-25 | 170,016 | 172,000 | 166,016 | 168,992 | 78 | 13.20 |
| 2007-09-21 | 175,008 | 175,008 | 170,016 | 170,016 | 81 | 13.28 |
| 2007-09-20 | 183,008 | 186,016 | 174,016 | 176,000 | 175 | 13.75 |
| 2007-09-19 | 174,016 | 190,016 | 172,992 | 180,992 | 362 | 14.14 |
| 2007-09-18 | 164,992 | 168,000 | 160,992 | 168,000 | 155 | 13.13 |
| 2007-09-14 | 164,000 | 167,008 | 160,000 | 166,016 | 155 | 12.97 |
| 2007-09-13 | 172,000 | 172,000 | 167,008 | 167,008 | 66 | 13.05 |
| 2007-09-12 | 172,000 | 176,000 | 168,000 | 168,000 | 62 | 13.13 |
| 2007-09-11 | 171,008 | 178,016 | 162,016 | 168,992 | 116 | 13.20 |
| 2007-09-10 | 172,992 | 174,016 | 170,016 | 172,992 | 56 | 13.52 |
| 2007-09-07 | 195,008 | 195,008 | 174,016 | 176,000 | 269 | 13.75 |
| 2007-09-06 | 187,008 | 208,000 | 187,008 | 188,992 | 1,144 | 14.77 |
| 2007-09-05 | 179,008 | 195,008 | 176,992 | 192,992 | 180 | 15.08 |
| 2007-09-04 | 180,992 | 183,008 | 179,008 | 182,016 | 30 | 14.22 |
| 2007-09-03 | 178,016 | 180,992 | 178,016 | 179,008 | 67 | 13.99 |
| 2007-08-31 | 172,000 | 180,000 | 170,016 | 175,008 | 81 | 13.67 |
| 2007-08-30 | 168,992 | 172,992 | 164,992 | 172,000 | 62 | 13.44 |
| 2007-08-29 | 170,016 | 172,000 | 166,016 | 172,000 | 28 | 13.44 |
| 2007-08-28 | 175,008 | 176,992 | 168,992 | 176,992 | 80 | 13.83 |
| 2007-08-27 | 179,008 | 180,992 | 172,992 | 178,016 | 32 | 13.91 |
| 2007-08-24 | 182,016 | 182,016 | 175,008 | 176,000 | 27 | 13.75 |
| 2007-08-23 | 176,000 | 182,016 | 176,000 | 182,016 | 96 | 14.22 |
| 2007-08-22 | 178,016 | 179,008 | 174,016 | 176,000 | 65 | 13.75 |
| 2007-08-21 | 174,016 | 176,992 | 170,016 | 176,992 | 22 | 13.83 |
| 2007-08-20 | 170,016 | 174,016 | 158,016 | 174,016 | 164 | 13.60 |
| 2007-08-17 | 176,992 | 176,992 | 168,992 | 170,016 | 129 | 13.28 |
| 2007-08-16 | 176,992 | 176,992 | 166,016 | 176,992 | 72 | 13.83 |
| 2007-08-15 | 172,992 | 175,008 | 170,016 | 175,008 | 69 | 13.67 |
| 2007-08-14 | 172,000 | 175,008 | 170,016 | 172,992 | 48 | 13.52 |
| 2007-08-13 | 167,008 | 171,008 | 166,016 | 171,008 | 58 | 13.36 |
| 2007-08-10 | 164,000 | 170,016 | 160,000 | 170,016 | 101 | 13.28 |
| 2007-08-09 | 168,992 | 175,008 | 164,000 | 164,000 | 121 | 12.81 |
| 2007-08-08 | 176,992 | 176,992 | 168,000 | 168,992 | 38 | 13.20 |
| 2007-08-07 | 180,000 | 180,000 | 174,016 | 174,016 | 44 | 13.60 |
| 2007-08-06 | 175,008 | 179,008 | 172,000 | 179,008 | 29 | 13.99 |
| 2007-08-03 | 180,000 | 180,000 | 175,008 | 176,000 | 48 | 13.75 |
| 2007-08-02 | 184,992 | 188,000 | 178,016 | 180,000 | 39 | 14.06 |
| 2007-08-01 | 184,992 | 191,008 | 179,008 | 179,008 | 82 | 13.99 |
| 2007-07-31 | 184,992 | 192,992 | 184,992 | 188,000 | 66 | 14.69 |
| 2007-07-30 | 175,008 | 184,992 | 175,008 | 182,016 | 47 | 14.22 |
| 2007-07-27 | 176,000 | 179,008 | 176,000 | 176,000 | 69 | 13.75 |
| 2007-07-26 | 184,000 | 186,016 | 180,992 | 182,016 | 48 | 14.22 |
| 2007-07-25 | 184,992 | 188,992 | 180,000 | 188,992 | 78 | 14.77 |
| 2007-07-24 | 186,016 | 190,016 | 186,016 | 188,000 | 66 | 14.69 |
| 2007-07-23 | 192,000 | 192,000 | 186,016 | 186,016 | 39 | 14.53 |
| 2007-07-20 | 183,008 | 196,000 | 183,008 | 188,992 | 59 | 14.77 |
| 2007-07-19 | 188,992 | 190,016 | 183,008 | 183,008 | 67 | 14.30 |
| 2007-07-18 | 196,000 | 196,000 | 188,992 | 192,000 | 52 | 15 |
| 2007-07-17 | 200,000 | 200,000 | 195,008 | 195,008 | 38 | 15.24 |
| 2007-07-13 | 198,016 | 199,008 | 196,992 | 196,992 | 26 | 15.39 |
| 2007-07-12 | 200,000 | 202,016 | 198,016 | 199,008 | 66 | 15.55 |
| 2007-07-11 | 204,000 | 206,016 | 200,000 | 200,992 | 78 | 15.70 |
| 2007-07-10 | 204,000 | 204,000 | 198,016 | 200,000 | 98 | 15.63 |
| 2007-07-09 | 200,992 | 204,992 | 200,992 | 204,992 | 63 | 16.02 |
| 2007-07-06 | 206,016 | 207,008 | 202,016 | 203,008 | 26 | 15.86 |
| 2007-07-05 | 207,008 | 207,008 | 200,992 | 206,016 | 32 | 16.10 |
| 2007-07-04 | 207,008 | 208,000 | 200,000 | 204,000 | 62 | 15.94 |
| 2007-07-03 | 210,016 | 210,016 | 206,016 | 207,008 | 75 | 16.17 |
| 2007-07-02 | 200,992 | 210,016 | 199,008 | 204,000 | 144 | 15.94 |
| 2007-06-29 | 196,992 | 200,000 | 196,992 | 200,000 | 52 | 15.63 |
| 2007-06-28 | 198,016 | 198,016 | 194,016 | 198,016 | 86 | 15.47 |
| 2007-06-27 | 202,016 | 203,008 | 192,000 | 192,992 | 159 | 15.08 |
| 2007-06-26 | 208,000 | 208,992 | 198,016 | 206,016 | 81 | 16.10 |
| 2007-06-25 | 210,016 | 210,016 | 207,008 | 208,992 | 55 | 16.33 |
| 2007-06-22 | 216,000 | 216,000 | 208,000 | 214,016 | 88 | 16.72 |
| 2007-06-21 | 215,008 | 216,000 | 212,000 | 212,992 | 30 | 16.64 |
| 2007-06-20 | 216,992 | 216,992 | 215,008 | 216,992 | 97 | 16.95 |
| 2007-06-19 | 216,000 | 216,992 | 212,992 | 216,000 | 27 | 16.88 |
| 2007-06-18 | 214,016 | 216,000 | 212,992 | 215,008 | 94 | 16.80 |
| 2007-06-15 | 216,992 | 216,992 | 212,992 | 212,992 | 103 | 16.64 |
| 2007-06-14 | 211,008 | 216,000 | 208,000 | 216,000 | 122 | 16.88 |
| 2007-06-13 | 207,008 | 214,016 | 207,008 | 211,008 | 194 | 16.49 |
| 2007-06-12 | 215,008 | 220,000 | 210,016 | 219,008 | 72 | 17.11 |
| 2007-06-11 | 220,992 | 228,000 | 216,992 | 219,008 | 172 | 17.11 |
| 2007-06-08 | 202,016 | 222,016 | 198,016 | 216,000 | 193 | 16.88 |
| 2007-06-07 | 196,000 | 203,008 | 195,008 | 203,008 | 35 | 15.86 |
| 2007-06-06 | 191,008 | 203,008 | 191,008 | 198,016 | 140 | 15.47 |
| 2007-06-05 | 188,992 | 190,016 | 187,008 | 188,992 | 32 | 14.77 |
| 2007-06-04 | 192,000 | 192,000 | 188,000 | 188,992 | 67 | 14.77 |
| 2007-06-01 | 190,016 | 190,016 | 184,000 | 186,016 | 67 | 14.53 |
| 2007-05-31 | 188,000 | 192,000 | 184,992 | 188,000 | 71 | 14.69 |
| 2007-05-30 | 188,992 | 192,000 | 184,992 | 184,992 | 117 | 14.45 |
| 2007-05-29 | 184,000 | 187,008 | 182,016 | 187,008 | 52 | 14.61 |
| 2007-05-28 | 187,008 | 188,992 | 183,008 | 184,992 | 146 | 14.45 |
| 2007-05-25 | 178,016 | 184,000 | 176,000 | 184,000 | 79 | 14.38 |
| 2007-05-24 | 190,016 | 192,992 | 176,992 | 184,000 | 87 | 14.38 |
| 2007-05-23 | 191,008 | 194,016 | 188,000 | 191,008 | 158 | 14.92 |
| 2007-05-22 | 176,992 | 198,016 | 175,008 | 192,000 | 309 | 15 |
| 2007-05-21 | 170,016 | 183,008 | 168,992 | 180,000 | 271 | 14.06 |
| 2007-05-18 | 180,000 | 180,992 | 164,992 | 167,008 | 331 | 13.05 |
| 2007-05-17 | 186,016 | 187,008 | 174,016 | 183,008 | 222 | 14.30 |
| 2007-05-16 | 180,000 | 188,000 | 170,016 | 188,000 | 875 | 14.69 |
| 2007-05-15 | 195,008 | 195,008 | 195,008 | 195,008 | 110 | 15.24 |
| 2007-05-14 | 250,016 | 252,992 | 231,008 | 235,008 | 231 | 18.36 |
| 2007-05-11 | 232,992 | 255,008 | 232,000 | 244,000 | 213 | 19.06 |
| 2007-05-10 | 247,008 | 247,008 | 236,992 | 239,008 | 198 | 18.67 |
| 2007-05-09 | 256,000 | 256,000 | 250,016 | 251,008 | 119 | 19.61 |
| 2007-05-08 | 266,016 | 268,000 | 255,008 | 256,000 | 128 | 20 |
| 2007-05-07 | 266,016 | 272,992 | 266,016 | 268,000 | 287 | 20.94 |
| 2007-05-02 | 256,000 | 262,016 | 248,000 | 260,992 | 263 | 20.39 |
| 2007-05-01 | 239,008 | 252,000 | 236,000 | 252,000 | 213 | 19.69 |
| 2007-04-27 | 232,000 | 234,016 | 230,016 | 232,000 | 110 | 18.13 |
| 2007-04-26 | 236,000 | 236,000 | 228,000 | 228,992 | 100 | 17.89 |
| 2007-04-25 | 242,016 | 243,008 | 232,000 | 235,008 | 116 | 18.36 |
| 2007-04-24 | 226,016 | 239,008 | 224,992 | 239,008 | 133 | 18.67 |
| 2007-04-23 | 232,000 | 236,000 | 226,016 | 230,016 | 137 | 17.97 |
| 2007-04-20 | 238,016 | 239,008 | 224,992 | 228,000 | 227 | 17.81 |
| 2007-04-19 | 248,000 | 251,008 | 236,000 | 238,016 | 221 | 18.60 |
| 2007-04-18 | 258,016 | 258,016 | 244,992 | 246,016 | 202 | 19.22 |
| 2007-04-17 | 258,016 | 264,000 | 252,992 | 255,008 | 212 | 19.92 |
| 2007-04-16 | 268,992 | 268,992 | 255,008 | 256,992 | 475 | 20.08 |
| 2007-04-13 | 280,992 | 282,016 | 266,016 | 268,000 | 312 | 20.94 |
| 2007-04-12 | 279,008 | 284,992 | 272,992 | 280,000 | 580 | 21.88 |
| 2007-04-11 | 262,016 | 286,016 | 256,000 | 279,008 | 1,409 | 21.80 |
| 2007-04-10 | 247,008 | 260,000 | 244,992 | 260,000 | 297 | 20.31 |
| 2007-04-09 | 255,008 | 255,008 | 244,000 | 251,008 | 250 | 19.61 |
| 2007-04-06 | 272,000 | 272,000 | 258,016 | 259,008 | 312 | 20.24 |
| 2007-04-05 | 268,992 | 271,008 | 259,008 | 271,008 | 476 | 21.17 |
| 2007-04-04 | 270,016 | 275,008 | 264,000 | 264,992 | 645 | 20.70 |
| 2007-04-03 | 270,016 | 291,008 | 262,016 | 264,000 | 3,772 | 20.63 |
| 2007-04-02 | 254,016 | 262,016 | 244,992 | 262,016 | 765 | 20.47 |
| 2007-03-30 | 244,000 | 254,016 | 244,000 | 247,008 | 834 | 19.30 |
| 2007-03-29 | 238,016 | 252,992 | 238,016 | 243,008 | 1,636 | 18.99 |
| 2007-03-28 | 214,016 | 234,016 | 214,016 | 230,016 | 606 | 17.97 |
| 2007-03-27 | 216,000 | 220,992 | 211,008 | 212,000 | 79 | 16.56 |
| 2007-03-26 | 212,992 | 222,016 | 210,016 | 216,000 | 139 | 16.88 |
| 2007-03-23 | 220,000 | 220,000 | 208,992 | 212,992 | 196 | 16.64 |
| 2007-03-22 | 223,008 | 227,008 | 218,016 | 219,008 | 330 | 17.11 |
| 2007-03-20 | 216,000 | 224,000 | 211,008 | 219,008 | 337 | 17.11 |
| 2007-03-19 | 202,016 | 212,992 | 200,992 | 208,992 | 246 | 16.33 |
| 2007-03-16 | 214,016 | 214,016 | 206,016 | 206,016 | 298 | 16.10 |
| 2007-03-15 | 224,000 | 224,992 | 216,000 | 216,992 | 196 | 16.95 |
| 2007-03-14 | 214,016 | 220,992 | 210,016 | 220,992 | 214 | 17.27 |
| 2007-03-13 | 228,000 | 228,000 | 219,008 | 222,016 | 229 | 17.35 |
| 2007-03-12 | 228,000 | 232,000 | 223,008 | 228,000 | 201 | 17.81 |
| 2007-03-09 | 231,008 | 236,000 | 227,008 | 228,000 | 236 | 17.81 |
| 2007-03-08 | 222,016 | 234,016 | 222,016 | 234,016 | 146 | 18.28 |
| 2007-03-07 | 239,008 | 240,992 | 222,016 | 224,000 | 268 | 17.50 |
| 2007-03-06 | 222,016 | 235,008 | 222,016 | 235,008 | 348 | 18.36 |
| 2007-03-05 | 232,000 | 232,000 | 216,000 | 216,000 | 432 | 16.88 |
| 2007-03-02 | 240,000 | 243,008 | 236,000 | 238,016 | 351 | 18.60 |
| 2007-03-01 | 252,992 | 254,016 | 239,008 | 244,000 | 529 | 19.06 |
| 2007-02-28 | 236,000 | 255,008 | 232,000 | 252,992 | 501 | 19.77 |
| 2007-02-27 | 274,016 | 274,016 | 263,008 | 264,000 | 290 | 20.63 |
| 2007-02-26 | 282,016 | 283,008 | 272,000 | 275,008 | 277 | 21.49 |
| 2007-02-23 | 280,992 | 284,000 | 278,016 | 280,992 | 370 | 21.95 |
| 2007-02-22 | 282,016 | 291,008 | 276,000 | 284,000 | 1,307 | 22.19 |
| 2007-02-21 | 270,016 | 274,016 | 260,992 | 266,016 | 437 | 20.78 |
| 2007-02-20 | 256,000 | 278,016 | 252,000 | 272,992 | 936 | 21.33 |
| 2007-02-19 | 256,000 | 260,000 | 252,000 | 256,992 | 508 | 20.08 |
| 2007-02-16 | 272,992 | 272,992 | 260,992 | 264,000 | 460 | 20.63 |
| 2007-02-15 | 270,016 | 282,016 | 263,008 | 271,008 | 1,295 | 21.17 |
| 2007-02-14 | 308,992 | 308,992 | 287,008 | 298,016 | 1,016 | 23.28 |
| 2007-02-13 | 310,016 | 312,992 | 306,016 | 308,992 | 265 | 24.14 |
| 2007-02-09 | 330,016 | 330,016 | 315,008 | 315,008 | 300 | 24.61 |
| 2007-02-08 | 332,992 | 336,992 | 326,016 | 332,000 | 565 | 25.94 |
| 2007-02-07 | 319,008 | 336,992 | 319,008 | 336,000 | 721 | 26.25 |
| 2007-02-06 | 328,000 | 328,000 | 314,016 | 318,016 | 556 | 24.85 |
| 2007-02-05 | 304,992 | 324,000 | 303,008 | 324,000 | 490 | 25.31 |
| 2007-02-02 | 307,008 | 308,992 | 300,992 | 304,992 | 199 | 23.83 |
| 2007-02-01 | 310,016 | 314,016 | 304,000 | 307,008 | 295 | 23.99 |
| 2007-01-31 | 308,992 | 315,008 | 303,008 | 310,016 | 334 | 24.22 |
| 2007-01-30 | 318,016 | 320,000 | 306,016 | 310,016 | 436 | 24.22 |
| 2007-01-29 | 320,000 | 320,992 | 314,016 | 316,992 | 327 | 24.77 |
| 2007-01-26 | 314,016 | 324,000 | 312,000 | 320,000 | 758 | 25 |
| 2007-01-25 | 339,008 | 340,000 | 320,000 | 320,000 | 942 | 25 |
| 2007-01-24 | 335,008 | 343,008 | 331,008 | 335,008 | 946 | 26.17 |
| 2007-01-23 | 336,000 | 340,992 | 328,992 | 334,016 | 784 | 26.10 |
| 2007-01-22 | 354,016 | 356,000 | 335,008 | 346,016 | 1,047 | 27.03 |
| 2007-01-19 | 335,008 | 351,008 | 327,008 | 348,992 | 1,029 | 27.27 |
| 2007-01-18 | 330,016 | 335,008 | 319,008 | 334,016 | 1,487 | 26.10 |
| 2007-01-17 | 310,016 | 326,016 | 300,992 | 326,016 | 2,007 | 25.47 |
| 2007-01-16 | 295,008 | 316,992 | 290,016 | 304,992 | 3,147 | 23.83 |
| 2007-01-15 | 314,016 | 314,016 | 292,000 | 294,016 | 1,128 | 22.97 |
| 2007-01-12 | 324,992 | 328,000 | 308,992 | 311,008 | 1,903 | 24.30 |
| 2007-01-11 | 336,992 | 340,992 | 316,992 | 322,016 | 1,143 | 25.16 |
| 2007-01-10 | 348,992 | 355,008 | 324,992 | 334,016 | 1,325 | 26.10 |
| 2007-01-09 | 350,016 | 360,992 | 338,016 | 344,000 | 2,021 | 26.88 |
| 2007-01-05 | 364,000 | 368,992 | 343,008 | 347,008 | 1,042 | 27.11 |
| 2007-01-04 | 376,992 | 384,000 | 368,000 | 368,992 | 261 | 28.83 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
