3067 (株)東京一番フーズ 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 | 44,000 | 44,000 | 43,100 | 44,000 | 24 | 440 |
| 2007-12-27 | 43,500 | 44,400 | 43,500 | 44,400 | 27 | 444 |
| 2007-12-26 | 44,000 | 44,600 | 43,800 | 43,800 | 17 | 438 |
| 2007-12-25 | 43,400 | 44,900 | 43,400 | 44,200 | 41 | 442 |
| 2007-12-21 | 43,150 | 45,400 | 42,600 | 45,000 | 36 | 450 |
| 2007-12-20 | 46,000 | 46,000 | 45,000 | 45,550 | 11 | 455.50 |
| 2007-12-19 | 45,500 | 45,800 | 45,500 | 45,800 | 25 | 458 |
| 2007-12-18 | 45,000 | 46,950 | 44,150 | 45,200 | 30 | 452 |
| 2007-12-17 | 46,800 | 46,800 | 45,000 | 45,000 | 53 | 450 |
| 2007-12-14 | 47,050 | 47,300 | 45,850 | 47,000 | 75 | 470 |
| 2007-12-13 | 47,450 | 47,600 | 47,100 | 47,600 | 43 | 476 |
| 2007-12-12 | 47,950 | 47,950 | 46,500 | 47,050 | 25 | 470.50 |
| 2007-12-11 | 47,950 | 48,050 | 47,150 | 48,050 | 44 | 480.50 |
| 2007-12-10 | 47,950 | 48,000 | 47,300 | 47,300 | 46 | 473 |
| 2007-12-07 | 48,000 | 48,000 | 48,000 | 48,000 | 10 | 480 |
| 2007-12-06 | 47,600 | 48,000 | 47,600 | 48,000 | 13 | 480 |
| 2007-12-05 | 48,500 | 48,500 | 47,200 | 47,550 | 34 | 475.50 |
| 2007-12-04 | 48,000 | 49,900 | 48,000 | 48,100 | 19 | 481 |
| 2007-12-03 | 46,900 | 48,100 | 46,900 | 47,900 | 39 | 479 |
| 2007-11-30 | 47,950 | 48,300 | 46,500 | 47,100 | 115 | 471 |
| 2007-11-29 | 47,900 | 47,900 | 47,900 | 47,900 | 38 | 479 |
| 2007-11-28 | 42,600 | 44,350 | 42,100 | 43,900 | 42 | 439 |
| 2007-11-27 | 41,000 | 42,200 | 41,000 | 42,200 | 23 | 422 |
| 2007-11-26 | 40,000 | 41,000 | 40,000 | 41,000 | 25 | 410 |
| 2007-11-22 | 40,200 | 40,200 | 40,000 | 40,000 | 53 | 400 |
| 2007-11-21 | 41,300 | 42,000 | 41,000 | 41,000 | 43 | 410 |
| 2007-11-20 | 44,000 | 44,000 | 41,000 | 42,950 | 32 | 429.50 |
| 2007-11-19 | 47,050 | 47,050 | 44,000 | 44,450 | 65 | 444.50 |
| 2007-11-16 | 48,100 | 48,900 | 47,050 | 47,050 | 49 | 470.50 |
| 2007-11-15 | 50,600 | 51,400 | 49,700 | 49,700 | 53 | 497 |
| 2007-11-14 | 51,000 | 51,300 | 49,800 | 49,900 | 76 | 499 |
| 2007-11-13 | 48,000 | 51,000 | 48,000 | 51,000 | 34 | 510 |
| 2007-11-12 | 49,300 | 50,400 | 47,500 | 48,850 | 50 | 488.50 |
| 2007-11-09 | 50,200 | 50,600 | 50,000 | 50,600 | 21 | 506 |
| 2007-11-08 | 50,300 | 50,700 | 50,200 | 50,200 | 10 | 502 |
| 2007-11-07 | 50,500 | 51,000 | 50,300 | 50,300 | 27 | 503 |
| 2007-11-06 | 50,800 | 51,000 | 50,200 | 51,000 | 38 | 510 |
| 2007-11-05 | 50,500 | 50,900 | 50,300 | 50,800 | 31 | 508 |
| 2007-11-02 | 50,400 | 50,900 | 50,300 | 50,500 | 25 | 505 |
| 2007-11-01 | 51,000 | 52,000 | 50,400 | 50,400 | 35 | 504 |
| 2007-10-31 | 50,400 | 50,400 | 50,300 | 50,400 | 11 | 504 |
| 2007-10-30 | 51,400 | 51,700 | 50,300 | 50,300 | 31 | 503 |
| 2007-10-29 | 50,500 | 51,700 | 50,300 | 51,000 | 31 | 510 |
| 2007-10-26 | 50,600 | 50,600 | 50,200 | 50,400 | 17 | 504 |
| 2007-10-25 | 51,500 | 51,500 | 50,500 | 50,700 | 48 | 507 |
| 2007-10-24 | 51,300 | 51,500 | 50,500 | 50,500 | 25 | 505 |
| 2007-10-23 | 51,100 | 51,900 | 50,500 | 50,500 | 20 | 505 |
| 2007-10-22 | 50,000 | 50,900 | 49,850 | 50,900 | 51 | 509 |
| 2007-10-19 | 51,800 | 53,000 | 51,500 | 53,000 | 49 | 530 |
| 2007-10-18 | 51,500 | 52,000 | 50,600 | 52,000 | 24 | 520 |
| 2007-10-17 | 51,000 | 51,000 | 50,400 | 50,500 | 25 | 505 |
| 2007-10-16 | 52,500 | 52,500 | 50,500 | 51,500 | 26 | 515 |
| 2007-10-15 | 52,900 | 53,000 | 51,000 | 53,000 | 68 | 530 |
| 2007-10-12 | 51,500 | 52,700 | 51,500 | 52,600 | 42 | 526 |
| 2007-10-11 | 52,900 | 52,900 | 51,700 | 51,700 | 11 | 517 |
| 2007-10-10 | 52,900 | 52,900 | 51,500 | 51,800 | 44 | 518 |
| 2007-10-09 | 54,600 | 54,600 | 52,500 | 52,800 | 40 | 528 |
| 2007-10-05 | 54,900 | 54,900 | 52,600 | 54,600 | 43 | 546 |
| 2007-10-04 | 54,900 | 54,900 | 53,600 | 53,600 | 52 | 536 |
| 2007-10-03 | 53,000 | 54,500 | 53,000 | 54,500 | 68 | 545 |
| 2007-10-02 | 51,800 | 52,200 | 51,600 | 52,200 | 33 | 522 |
| 2007-10-01 | 51,600 | 51,900 | 51,600 | 51,700 | 26 | 517 |
| 2007-09-28 | 51,600 | 52,000 | 51,000 | 51,600 | 55 | 516 |
| 2007-09-27 | 51,000 | 52,500 | 50,900 | 51,100 | 108 | 511 |
| 2007-09-26 | 50,000 | 51,000 | 49,500 | 51,000 | 71 | 510 |
| 2007-09-25 | 52,000 | 52,000 | 50,000 | 51,000 | 56 | 510 |
| 2007-09-21 | 53,200 | 53,300 | 52,500 | 52,500 | 75 | 525 |
| 2007-09-20 | 55,000 | 55,000 | 53,000 | 54,000 | 107 | 540 |
| 2007-09-19 | 55,500 | 55,500 | 55,000 | 55,000 | 56 | 550 |
| 2007-09-18 | 56,500 | 56,500 | 55,000 | 55,500 | 75 | 555 |
| 2007-09-14 | 56,700 | 56,700 | 55,800 | 55,800 | 97 | 558 |
| 2007-09-13 | 56,900 | 56,900 | 56,200 | 56,200 | 74 | 562 |
| 2007-09-12 | 56,500 | 56,900 | 56,400 | 56,900 | 44 | 569 |
| 2007-09-11 | 56,800 | 56,900 | 56,500 | 56,500 | 42 | 565 |
| 2007-09-10 | 56,600 | 56,800 | 56,100 | 56,800 | 31 | 568 |
| 2007-09-07 | 56,700 | 57,000 | 56,300 | 56,800 | 45 | 568 |
| 2007-09-06 | 57,000 | 57,000 | 56,300 | 56,700 | 63 | 567 |
| 2007-09-05 | 57,400 | 57,400 | 57,000 | 57,000 | 80 | 570 |
| 2007-09-04 | 57,500 | 57,500 | 56,700 | 57,400 | 82 | 574 |
| 2007-09-03 | 57,000 | 57,600 | 56,700 | 57,500 | 74 | 575 |
| 2007-08-31 | 56,000 | 56,800 | 55,500 | 56,500 | 109 | 565 |
| 2007-08-30 | 57,000 | 57,800 | 55,000 | 55,000 | 133 | 550 |
| 2007-08-29 | 56,500 | 57,600 | 56,500 | 57,400 | 99 | 574 |
| 2007-08-28 | 58,600 | 58,600 | 57,000 | 58,000 | 194 | 580 |
| 2007-08-27 | 57,500 | 57,500 | 56,400 | 56,600 | 51 | 566 |
| 2007-08-24 | 58,000 | 58,000 | 56,800 | 56,800 | 55 | 568 |
| 2007-08-23 | 56,000 | 57,300 | 56,000 | 57,300 | 50 | 573 |
| 2007-08-22 | 54,000 | 56,300 | 54,000 | 55,500 | 34 | 555 |
| 2007-08-21 | 55,500 | 56,500 | 53,300 | 54,000 | 62 | 540 |
| 2007-08-20 | 52,700 | 55,700 | 52,000 | 55,700 | 123 | 557 |
| 2007-08-17 | 55,000 | 55,100 | 50,700 | 50,700 | 160 | 507 |
| 2007-08-16 | 56,400 | 56,400 | 55,100 | 55,400 | 143 | 554 |
| 2007-08-15 | 55,500 | 57,900 | 55,500 | 56,500 | 143 | 565 |
| 2007-08-14 | 56,000 | 56,800 | 55,600 | 56,000 | 61 | 560 |
| 2007-08-13 | 56,200 | 56,200 | 56,100 | 56,100 | 8 | 561 |
| 2007-08-10 | 56,000 | 56,700 | 55,500 | 55,600 | 76 | 556 |
| 2007-08-09 | 56,100 | 56,800 | 55,800 | 56,000 | 53 | 560 |
| 2007-08-08 | 55,500 | 56,000 | 55,500 | 56,000 | 41 | 560 |
| 2007-08-07 | 56,800 | 56,800 | 56,000 | 56,000 | 38 | 560 |
| 2007-08-06 | 55,900 | 56,800 | 55,900 | 56,800 | 62 | 568 |
| 2007-08-03 | 56,900 | 56,900 | 56,000 | 56,100 | 43 | 561 |
| 2007-08-02 | 56,400 | 56,400 | 56,100 | 56,100 | 21 | 561 |
| 2007-08-01 | 57,000 | 57,000 | 56,000 | 56,100 | 35 | 561 |
| 2007-07-31 | 56,000 | 57,300 | 56,000 | 57,200 | 30 | 572 |
| 2007-07-30 | 54,600 | 56,000 | 54,300 | 56,000 | 13 | 560 |
| 2007-07-27 | 55,500 | 56,000 | 53,000 | 55,100 | 86 | 551 |
| 2007-07-26 | 56,100 | 56,400 | 56,000 | 56,000 | 27 | 560 |
| 2007-07-25 | 56,600 | 56,600 | 55,900 | 55,900 | 55 | 559 |
| 2007-07-24 | 56,300 | 56,800 | 56,000 | 56,500 | 45 | 565 |
| 2007-07-23 | 57,000 | 57,000 | 55,800 | 55,800 | 112 | 558 |
| 2007-07-20 | 57,000 | 57,100 | 56,000 | 56,900 | 71 | 569 |
| 2007-07-19 | 57,400 | 57,400 | 57,000 | 57,100 | 10 | 571 |
| 2007-07-18 | 57,300 | 57,600 | 57,000 | 57,600 | 26 | 576 |
| 2007-07-17 | 57,900 | 58,000 | 57,300 | 57,900 | 67 | 579 |
| 2007-07-13 | 58,200 | 58,200 | 57,200 | 57,200 | 52 | 572 |
| 2007-07-12 | 58,300 | 58,400 | 57,600 | 57,600 | 26 | 576 |
| 2007-07-11 | 57,600 | 58,500 | 57,600 | 58,500 | 16 | 585 |
| 2007-07-10 | 58,100 | 58,600 | 57,500 | 58,600 | 15 | 586 |
| 2007-07-09 | 59,200 | 59,200 | 58,000 | 59,000 | 57 | 590 |
| 2007-07-06 | 57,500 | 57,600 | 57,100 | 57,200 | 66 | 572 |
| 2007-07-05 | 58,500 | 58,500 | 57,400 | 58,400 | 62 | 584 |
| 2007-07-04 | 57,500 | 58,000 | 57,300 | 57,500 | 62 | 575 |
| 2007-07-03 | 57,500 | 58,000 | 57,300 | 57,500 | 25 | 575 |
| 2007-07-02 | 57,600 | 57,800 | 56,700 | 57,300 | 49 | 573 |
| 2007-06-29 | 58,000 | 58,000 | 56,600 | 57,100 | 56 | 571 |
| 2007-06-28 | 57,500 | 58,600 | 56,100 | 58,300 | 60 | 583 |
| 2007-06-27 | 59,900 | 59,900 | 56,300 | 57,000 | 83 | 570 |
| 2007-06-26 | 61,000 | 63,000 | 59,000 | 59,500 | 176 | 595 |
| 2007-06-25 | 316,000 | 323,000 | 316,000 | 320,000 | 73 | 640 |
| 2007-06-22 | 325,000 | 329,000 | 322,000 | 326,000 | 55 | 652 |
| 2007-06-21 | 324,000 | 326,000 | 322,000 | 323,000 | 51 | 646 |
| 2007-06-20 | 319,000 | 323,000 | 319,000 | 320,000 | 44 | 640 |
| 2007-06-19 | 327,000 | 328,000 | 317,000 | 317,000 | 68 | 634 |
| 2007-06-18 | 312,000 | 321,000 | 311,000 | 317,000 | 79 | 634 |
| 2007-06-15 | 290,000 | 300,000 | 290,000 | 298,000 | 86 | 596 |
| 2007-06-14 | 285,000 | 285,000 | 283,000 | 285,000 | 18 | 570 |
| 2007-06-13 | 284,000 | 284,000 | 281,000 | 281,000 | 25 | 562 |
| 2007-06-12 | 288,000 | 289,000 | 284,000 | 284,000 | 30 | 568 |
| 2007-06-11 | 284,000 | 290,000 | 284,000 | 286,000 | 19 | 572 |
| 2007-06-08 | 283,000 | 283,000 | 280,000 | 280,000 | 16 | 560 |
| 2007-06-07 | 278,000 | 281,000 | 278,000 | 280,000 | 16 | 560 |
| 2007-06-06 | 279,000 | 280,000 | 278,000 | 278,000 | 14 | 556 |
| 2007-06-05 | 282,000 | 282,000 | 279,000 | 279,000 | 12 | 558 |
| 2007-06-04 | 285,000 | 285,000 | 278,000 | 281,000 | 33 | 562 |
| 2007-06-01 | 278,000 | 284,000 | 278,000 | 284,000 | 8 | 568 |
| 2007-05-31 | 289,000 | 289,000 | 275,000 | 275,000 | 18 | 550 |
| 2007-05-30 | 286,000 | 295,000 | 282,000 | 282,000 | 34 | 564 |
| 2007-05-29 | 278,000 | 280,000 | 276,000 | 280,000 | 19 | 560 |
| 2007-05-28 | 270,000 | 277,000 | 270,000 | 271,000 | 17 | 542 |
| 2007-05-25 | 260,000 | 268,000 | 260,000 | 268,000 | 10 | 536 |
| 2007-05-24 | 269,000 | 270,000 | 260,000 | 260,000 | 18 | 520 |
| 2007-05-23 | 268,000 | 268,000 | 267,000 | 268,000 | 5 | 536 |
| 2007-05-22 | 257,000 | 260,000 | 251,000 | 259,000 | 20 | 518 |
| 2007-05-21 | 262,000 | 262,000 | 257,000 | 257,000 | 14 | 514 |
| 2007-05-18 | 262,000 | 265,000 | 255,000 | 260,000 | 20 | 520 |
| 2007-05-17 | 266,000 | 266,000 | 260,000 | 262,000 | 9 | 524 |
| 2007-05-16 | 278,000 | 278,000 | 260,000 | 260,000 | 45 | 520 |
| 2007-05-15 | 279,000 | 279,000 | 266,000 | 275,000 | 41 | 550 |
| 2007-05-14 | 294,000 | 301,000 | 281,000 | 281,000 | 103 | 562 |
| 2007-05-11 | 286,000 | 286,000 | 266,000 | 282,000 | 411 | 564 |
| 2007-05-10 | 250,000 | 250,000 | 246,000 | 246,000 | 11 | 492 |
| 2007-05-09 | 251,000 | 251,000 | 250,000 | 250,000 | 11 | 500 |
| 2007-05-08 | 252,000 | 252,000 | 252,000 | 252,000 | 6 | 504 |
| 2007-05-07 | 253,000 | 253,000 | 251,000 | 252,000 | 9 | 504 |
| 2007-05-02 | 257,000 | 259,000 | 253,000 | 253,000 | 13 | 506 |
| 2007-05-01 | 260,000 | 260,000 | 256,000 | 256,000 | 3 | 512 |
| 2007-04-27 | 260,000 | 260,000 | 251,000 | 251,000 | 8 | 502 |
| 2007-04-26 | 257,000 | 257,000 | 257,000 | 257,000 | 1 | 514 |
| 2007-04-25 | 240,000 | 250,000 | 240,000 | 250,000 | 8 | 500 |
| 2007-04-24 | 230,000 | 243,000 | 230,000 | 240,000 | 16 | 480 |
| 2007-04-23 | 251,000 | 251,000 | 242,000 | 242,000 | 16 | 484 |
| 2007-04-20 | 261,000 | 261,000 | 258,000 | 258,000 | 4 | 516 |
| 2007-04-19 | 270,000 | 270,000 | 266,000 | 266,000 | 12 | 532 |
| 2007-04-18 | 274,000 | 274,000 | 272,000 | 272,000 | 11 | 544 |
| 2007-04-17 | 275,000 | 275,000 | 270,000 | 272,000 | 13 | 544 |
| 2007-04-16 | 283,000 | 283,000 | 276,000 | 280,000 | 15 | 560 |
| 2007-04-13 | 287,000 | 288,000 | 280,000 | 281,000 | 18 | 562 |
| 2007-04-12 | 282,000 | 284,000 | 282,000 | 283,000 | 12 | 566 |
| 2007-04-11 | 283,000 | 293,000 | 283,000 | 285,000 | 14 | 570 |
| 2007-04-10 | 285,000 | 286,000 | 284,000 | 284,000 | 9 | 568 |
| 2007-04-09 | 283,000 | 286,000 | 283,000 | 286,000 | 2 | 572 |
| 2007-04-06 | 300,000 | 300,000 | 290,000 | 290,000 | 8 | 580 |
| 2007-04-05 | 290,000 | 298,000 | 290,000 | 298,000 | 10 | 596 |
| 2007-04-04 | 295,000 | 295,000 | 293,000 | 293,000 | 25 | 586 |
| 2007-04-03 | 286,000 | 290,000 | 285,000 | 288,000 | 26 | 576 |
| 2007-04-02 | 296,000 | 296,000 | 288,000 | 288,000 | 17 | 576 |
| 2007-03-30 | 285,000 | 310,000 | 285,000 | 299,000 | 65 | 598 |
| 2007-03-29 | 282,000 | 285,000 | 282,000 | 285,000 | 22 | 570 |
| 2007-03-28 | 280,000 | 283,000 | 280,000 | 283,000 | 6 | 566 |
| 2007-03-27 | 280,000 | 280,000 | 275,000 | 280,000 | 19 | 560 |
| 2007-03-26 | 289,000 | 293,000 | 288,000 | 291,000 | 64 | 582 |
| 2007-03-23 | 291,000 | 291,000 | 280,000 | 287,000 | 71 | 574 |
| 2007-03-22 | 286,000 | 292,000 | 284,000 | 289,000 | 49 | 578 |
| 2007-03-20 | 275,000 | 278,000 | 274,000 | 278,000 | 17 | 556 |
| 2007-03-19 | 276,000 | 276,000 | 272,000 | 272,000 | 11 | 544 |
| 2007-03-16 | 276,000 | 276,000 | 274,000 | 276,000 | 8 | 552 |
| 2007-03-15 | 275,000 | 284,000 | 274,000 | 274,000 | 36 | 548 |
| 2007-03-14 | 277,000 | 277,000 | 273,000 | 273,000 | 17 | 546 |
| 2007-03-13 | 286,000 | 286,000 | 278,000 | 279,000 | 13 | 558 |
| 2007-03-12 | 289,000 | 289,000 | 280,000 | 282,000 | 32 | 564 |
| 2007-03-09 | 286,000 | 286,000 | 283,000 | 285,000 | 11 | 570 |
| 2007-03-08 | 288,000 | 288,000 | 283,000 | 285,000 | 17 | 570 |
| 2007-03-07 | 294,000 | 294,000 | 285,000 | 289,000 | 20 | 578 |
| 2007-03-06 | 285,000 | 291,000 | 283,000 | 291,000 | 27 | 582 |
| 2007-03-05 | 292,000 | 292,000 | 280,000 | 281,000 | 37 | 562 |
| 2007-03-02 | 280,000 | 295,000 | 279,000 | 290,000 | 49 | 580 |
| 2007-03-01 | 288,000 | 288,000 | 279,000 | 281,000 | 28 | 562 |
| 2007-02-28 | 275,000 | 287,000 | 275,000 | 285,000 | 53 | 570 |
| 2007-02-27 | 288,000 | 305,000 | 285,000 | 301,000 | 166 | 602 |
| 2007-02-26 | 294,000 | 294,000 | 285,000 | 286,000 | 23 | 572 |
| 2007-02-23 | 298,000 | 299,000 | 283,000 | 292,000 | 51 | 584 |
| 2007-02-22 | 285,000 | 300,000 | 282,000 | 299,000 | 93 | 598 |
| 2007-02-21 | 283,000 | 295,000 | 279,000 | 281,000 | 143 | 562 |
| 2007-02-20 | 271,000 | 281,000 | 271,000 | 275,000 | 137 | 550 |
| 2007-02-19 | 285,000 | 285,000 | 275,000 | 275,000 | 80 | 550 |
| 2007-02-16 | 291,000 | 300,000 | 287,000 | 287,000 | 52 | 574 |
| 2007-02-15 | 288,000 | 300,000 | 286,000 | 291,000 | 89 | 582 |
| 2007-02-14 | 297,000 | 297,000 | 285,000 | 292,000 | 90 | 584 |
| 2007-02-13 | 321,000 | 330,000 | 295,000 | 298,000 | 260 | 596 |
| 2007-02-09 | 296,000 | 296,000 | 282,000 | 294,000 | 119 | 588 |
| 2007-02-08 | 308,000 | 308,000 | 300,000 | 301,000 | 92 | 602 |
| 2007-02-07 | 315,000 | 318,000 | 309,000 | 309,000 | 73 | 618 |
| 2007-02-06 | 320,000 | 323,000 | 316,000 | 319,000 | 72 | 638 |
| 2007-02-05 | 336,000 | 336,000 | 324,000 | 324,000 | 71 | 648 |
| 2007-02-02 | 347,000 | 352,000 | 335,000 | 336,000 | 125 | 672 |
| 2007-02-01 | 339,000 | 345,000 | 337,000 | 343,000 | 211 | 686 |
| 2007-01-31 | 338,000 | 340,000 | 333,000 | 334,000 | 68 | 668 |
| 2007-01-30 | 354,000 | 356,000 | 336,000 | 339,000 | 145 | 678 |
| 2007-01-29 | 340,000 | 352,000 | 338,000 | 349,000 | 171 | 698 |
| 2007-01-26 | 341,000 | 350,000 | 337,000 | 338,000 | 116 | 676 |
| 2007-01-25 | 362,000 | 364,000 | 346,000 | 346,000 | 115 | 692 |
| 2007-01-24 | 350,000 | 364,000 | 345,000 | 357,000 | 148 | 714 |
| 2007-01-23 | 369,000 | 369,000 | 353,000 | 355,000 | 114 | 710 |
| 2007-01-22 | 374,000 | 378,000 | 368,000 | 370,000 | 136 | 740 |
| 2007-01-19 | 382,000 | 382,000 | 363,000 | 369,000 | 187 | 738 |
| 2007-01-18 | 362,000 | 390,000 | 362,000 | 379,000 | 359 | 758 |
| 2007-01-17 | 340,000 | 376,000 | 336,000 | 367,000 | 1,587 | 734 |
| 2007-01-16 | 332,000 | 345,000 | 315,000 | 338,000 | 883 | 676 |
| 2007-01-15 | 368,000 | 373,000 | 332,000 | 335,000 | 591 | 670 |
| 2007-01-12 | 381,000 | 416,000 | 372,000 | 378,000 | 2,230 | 756 |
| 2007-01-11 | 394,000 | 407,000 | 366,000 | 382,000 | 730 | 764 |
| 2007-01-10 | 402,000 | 404,000 | 384,000 | 387,000 | 455 | 774 |
| 2007-01-09 | 432,000 | 443,000 | 407,000 | 407,000 | 1,087 | 814 |
| 2007-01-05 | 405,000 | 445,000 | 395,000 | 445,000 | 1,987 | 890 |
| 2007-01-04 | 414,000 | 416,000 | 394,000 | 395,000 | 381 | 790 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-06-26]1株→5株
