3236 (株)プロパスト 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 | 113,000 | 114,000 | 110,000 | 112,000 | 1,186 | 5,600 |
| 2007-12-27 | 120,000 | 120,000 | 114,000 | 115,000 | 2,585 | 5,750 |
| 2007-12-26 | 118,000 | 122,000 | 117,000 | 122,000 | 1,088 | 6,100 |
| 2007-12-25 | 121,000 | 122,000 | 117,000 | 119,000 | 1,277 | 5,950 |
| 2007-12-21 | 113,000 | 119,000 | 110,000 | 119,000 | 1,879 | 5,950 |
| 2007-12-20 | 116,000 | 119,000 | 108,000 | 113,000 | 3,155 | 5,650 |
| 2007-12-19 | 122,000 | 125,000 | 115,000 | 115,000 | 1,877 | 5,750 |
| 2007-12-18 | 118,000 | 125,000 | 115,000 | 124,000 | 2,885 | 6,200 |
| 2007-12-17 | 127,000 | 129,000 | 119,000 | 122,000 | 2,302 | 6,100 |
| 2007-12-14 | 137,000 | 137,000 | 127,000 | 130,000 | 2,472 | 6,500 |
| 2007-12-13 | 138,000 | 139,000 | 134,000 | 136,000 | 1,579 | 6,800 |
| 2007-12-12 | 137,000 | 140,000 | 134,000 | 140,000 | 1,694 | 7,000 |
| 2007-12-11 | 143,000 | 144,000 | 137,000 | 139,000 | 2,027 | 6,950 |
| 2007-12-10 | 140,000 | 143,000 | 139,000 | 142,000 | 1,674 | 7,100 |
| 2007-12-07 | 140,000 | 145,000 | 138,000 | 140,000 | 2,480 | 7,000 |
| 2007-12-06 | 145,000 | 146,000 | 138,000 | 140,000 | 2,555 | 7,000 |
| 2007-12-05 | 141,000 | 143,000 | 137,000 | 142,000 | 1,726 | 7,100 |
| 2007-12-04 | 148,000 | 149,000 | 139,000 | 143,000 | 2,570 | 7,150 |
| 2007-12-03 | 146,000 | 148,000 | 143,000 | 147,000 | 2,030 | 7,350 |
| 2007-11-30 | 148,000 | 149,000 | 143,000 | 145,000 | 2,121 | 7,250 |
| 2007-11-29 | 154,000 | 156,000 | 147,000 | 149,000 | 5,346 | 7,450 |
| 2007-11-28 | 140,000 | 151,000 | 139,000 | 147,000 | 7,335 | 7,350 |
| 2007-11-27 | 132,000 | 138,000 | 129,000 | 138,000 | 2,171 | 6,900 |
| 2007-11-26 | 137,000 | 139,000 | 135,000 | 137,000 | 2,641 | 6,850 |
| 2007-11-22 | 131,000 | 136,000 | 128,000 | 135,000 | 2,101 | 6,750 |
| 2007-11-21 | 135,000 | 142,000 | 132,000 | 133,000 | 4,266 | 6,650 |
| 2007-11-20 | 127,000 | 139,000 | 125,000 | 139,000 | 5,192 | 6,950 |
| 2007-11-19 | 143,000 | 146,000 | 132,000 | 133,000 | 4,859 | 6,650 |
| 2007-11-16 | 135,000 | 136,000 | 130,000 | 135,000 | 3,589 | 6,750 |
| 2007-11-15 | 143,000 | 145,000 | 135,000 | 139,000 | 4,058 | 6,950 |
| 2007-11-14 | 147,000 | 148,000 | 143,000 | 145,000 | 3,729 | 7,250 |
| 2007-11-13 | 146,000 | 153,000 | 140,000 | 141,000 | 5,188 | 7,050 |
| 2007-11-12 | 144,000 | 147,000 | 137,000 | 147,000 | 4,334 | 7,350 |
| 2007-11-09 | 158,000 | 160,000 | 147,000 | 151,000 | 4,489 | 7,550 |
| 2007-11-08 | 154,000 | 160,000 | 148,000 | 160,000 | 6,438 | 8,000 |
| 2007-11-07 | 178,000 | 182,000 | 152,000 | 157,000 | 6,638 | 7,850 |
| 2007-11-06 | 182,000 | 186,000 | 169,000 | 169,000 | 4,444 | 8,450 |
| 2007-11-05 | 200,000 | 202,000 | 183,000 | 188,000 | 1,393 | 9,400 |
| 2007-11-02 | 194,000 | 207,000 | 194,000 | 199,000 | 1,644 | 9,950 |
| 2007-11-01 | 213,000 | 214,000 | 201,000 | 201,000 | 2,154 | 10,050 |
| 2007-10-31 | 214,000 | 215,000 | 210,000 | 212,000 | 1,466 | 10,600 |
| 2007-10-30 | 216,000 | 219,000 | 213,000 | 217,000 | 1,986 | 10,850 |
| 2007-10-29 | 213,000 | 220,000 | 211,000 | 218,000 | 4,262 | 10,900 |
| 2007-10-26 | 209,000 | 211,000 | 206,000 | 210,000 | 2,337 | 10,500 |
| 2007-10-25 | 208,000 | 212,000 | 203,000 | 208,000 | 6,103 | 10,400 |
| 2007-10-24 | 202,000 | 209,000 | 199,000 | 204,000 | 3,445 | 10,200 |
| 2007-10-23 | 204,000 | 210,000 | 193,000 | 197,000 | 6,035 | 9,850 |
| 2007-10-22 | 187,000 | 199,000 | 186,000 | 196,000 | 6,717 | 9,800 |
| 2007-10-19 | 190,000 | 199,000 | 183,000 | 199,000 | 5,256 | 9,950 |
| 2007-10-18 | 172,000 | 189,000 | 172,000 | 189,000 | 3,438 | 9,450 |
| 2007-10-17 | 171,000 | 179,000 | 165,000 | 167,000 | 4,035 | 8,350 |
| 2007-10-16 | 179,000 | 182,000 | 176,000 | 177,000 | 3,510 | 8,850 |
| 2007-10-15 | 193,000 | 195,000 | 184,000 | 185,000 | 2,742 | 9,250 |
| 2007-10-12 | 189,000 | 196,000 | 188,000 | 193,000 | 3,297 | 9,650 |
| 2007-10-11 | 188,000 | 197,000 | 183,000 | 194,000 | 8,434 | 9,700 |
| 2007-10-10 | 200,000 | 203,000 | 185,000 | 194,000 | 9,164 | 9,700 |
| 2007-10-09 | 184,000 | 201,000 | 183,000 | 196,000 | 10,245 | 9,800 |
| 2007-10-05 | 181,000 | 183,000 | 171,000 | 175,000 | 4,901 | 8,750 |
| 2007-10-04 | 182,000 | 189,000 | 179,000 | 182,000 | 6,519 | 9,100 |
| 2007-10-03 | 184,000 | 196,000 | 182,000 | 185,000 | 8,667 | 9,250 |
| 2007-10-02 | 175,000 | 189,000 | 173,000 | 187,000 | 6,507 | 9,350 |
| 2007-10-01 | 175,000 | 179,000 | 168,000 | 171,000 | 4,159 | 8,550 |
| 2007-09-28 | 175,000 | 183,000 | 168,000 | 176,000 | 4,875 | 8,800 |
| 2007-09-27 | 171,000 | 177,000 | 167,000 | 175,000 | 5,451 | 8,750 |
| 2007-09-26 | 167,000 | 175,000 | 154,000 | 165,000 | 13,172 | 8,250 |
| 2007-09-25 | 143,000 | 165,000 | 140,000 | 164,000 | 7,835 | 8,200 |
| 2007-09-21 | 139,000 | 145,000 | 139,000 | 145,000 | 1,997 | 7,250 |
| 2007-09-20 | 145,000 | 147,000 | 139,000 | 143,000 | 3,180 | 7,150 |
| 2007-09-19 | 140,000 | 148,000 | 139,000 | 145,000 | 4,854 | 7,250 |
| 2007-09-18 | 142,000 | 144,000 | 131,000 | 133,000 | 4,470 | 6,650 |
| 2007-09-14 | 145,000 | 147,000 | 139,000 | 147,000 | 4,241 | 7,350 |
| 2007-09-13 | 151,000 | 151,000 | 135,000 | 141,000 | 16,734 | 7,050 |
| 2007-09-12 | 149,000 | 149,000 | 149,000 | 149,000 | 556 | 7,450 |
| 2007-09-11 | 113,000 | 129,000 | 105,000 | 129,000 | 10,559 | 6,450 |
| 2007-09-10 | 110,000 | 113,000 | 105,000 | 109,000 | 7,868 | 5,450 |
| 2007-09-07 | 127,000 | 131,000 | 118,000 | 120,000 | 5,926 | 6,000 |
| 2007-09-06 | 135,000 | 135,000 | 123,000 | 128,000 | 4,640 | 6,400 |
| 2007-09-05 | 143,000 | 145,000 | 137,000 | 138,000 | 1,543 | 6,900 |
| 2007-09-04 | 143,000 | 144,000 | 140,000 | 141,000 | 2,298 | 7,050 |
| 2007-09-03 | 149,000 | 152,000 | 141,000 | 144,000 | 3,407 | 7,200 |
| 2007-08-31 | 135,000 | 149,000 | 133,000 | 145,000 | 2,958 | 7,250 |
| 2007-08-30 | 137,000 | 139,000 | 133,000 | 133,000 | 1,705 | 6,650 |
| 2007-08-29 | 135,000 | 137,000 | 133,000 | 135,000 | 1,769 | 6,750 |
| 2007-08-28 | 139,000 | 142,000 | 137,000 | 140,000 | 1,582 | 7,000 |
| 2007-08-27 | 141,000 | 144,000 | 140,000 | 142,000 | 2,173 | 7,100 |
| 2007-08-24 | 144,000 | 151,000 | 136,000 | 137,000 | 4,627 | 6,850 |
| 2007-08-23 | 141,000 | 149,000 | 137,000 | 146,000 | 4,229 | 7,300 |
| 2007-08-22 | 141,000 | 142,000 | 134,000 | 135,000 | 3,935 | 6,750 |
| 2007-08-21 | 147,000 | 149,000 | 141,000 | 144,000 | 1,242 | 7,200 |
| 2007-08-20 | 151,000 | 153,000 | 144,000 | 145,000 | 1,519 | 7,250 |
| 2007-08-17 | 157,000 | 158,000 | 143,000 | 145,000 | 1,718 | 7,250 |
| 2007-08-16 | 156,000 | 161,000 | 149,000 | 159,000 | 1,624 | 7,950 |
| 2007-08-15 | 161,000 | 163,000 | 158,000 | 162,000 | 1,821 | 8,100 |
| 2007-08-14 | 156,000 | 167,000 | 154,000 | 167,000 | 2,112 | 8,350 |
| 2007-08-13 | 148,000 | 159,000 | 146,000 | 158,000 | 2,458 | 7,900 |
| 2007-08-10 | 147,000 | 148,000 | 139,000 | 142,000 | 4,085 | 7,100 |
| 2007-08-09 | 165,000 | 165,000 | 148,000 | 150,000 | 4,739 | 7,500 |
| 2007-08-08 | 169,000 | 169,000 | 159,000 | 162,000 | 2,819 | 8,100 |
| 2007-08-07 | 180,000 | 181,000 | 168,000 | 169,000 | 1,404 | 8,450 |
| 2007-08-06 | 177,000 | 179,000 | 170,000 | 177,000 | 1,267 | 8,850 |
| 2007-08-03 | 182,000 | 186,000 | 180,000 | 182,000 | 1,630 | 9,100 |
| 2007-08-02 | 180,000 | 185,000 | 176,000 | 181,000 | 2,244 | 9,050 |
| 2007-08-01 | 178,000 | 184,000 | 176,000 | 178,000 | 2,951 | 8,900 |
| 2007-07-31 | 189,000 | 190,000 | 175,000 | 178,000 | 4,547 | 8,900 |
| 2007-07-30 | 179,000 | 189,000 | 175,000 | 187,000 | 4,013 | 9,350 |
| 2007-07-27 | 181,000 | 184,000 | 162,000 | 181,000 | 7,677 | 9,050 |
| 2007-07-26 | 205,000 | 208,000 | 182,000 | 187,000 | 6,090 | 9,350 |
| 2007-07-25 | 210,000 | 217,000 | 204,000 | 204,000 | 2,950 | 10,200 |
| 2007-07-24 | 208,000 | 217,000 | 206,000 | 216,000 | 2,163 | 10,800 |
| 2007-07-23 | 208,000 | 215,000 | 205,000 | 206,000 | 2,435 | 10,300 |
| 2007-07-20 | 224,000 | 226,000 | 207,000 | 209,000 | 4,537 | 10,450 |
| 2007-07-19 | 235,000 | 236,000 | 220,000 | 222,000 | 2,680 | 11,100 |
| 2007-07-18 | 245,000 | 245,000 | 236,000 | 238,000 | 3,383 | 11,900 |
| 2007-07-17 | 252,000 | 267,000 | 246,000 | 248,000 | 11,568 | 12,400 |
| 2007-07-13 | 232,000 | 236,000 | 230,000 | 236,000 | 1,634 | 11,800 |
| 2007-07-12 | 230,000 | 231,000 | 226,000 | 230,000 | 617 | 11,500 |
| 2007-07-11 | 228,000 | 232,000 | 228,000 | 230,000 | 453 | 11,500 |
| 2007-07-10 | 231,000 | 234,000 | 229,000 | 230,000 | 582 | 11,500 |
| 2007-07-09 | 227,000 | 232,000 | 227,000 | 231,000 | 494 | 11,550 |
| 2007-07-06 | 226,000 | 229,000 | 223,000 | 226,000 | 421 | 11,300 |
| 2007-07-05 | 229,000 | 232,000 | 223,000 | 224,000 | 817 | 11,200 |
| 2007-07-04 | 233,000 | 234,000 | 231,000 | 232,000 | 344 | 11,600 |
| 2007-07-03 | 236,000 | 238,000 | 231,000 | 235,000 | 860 | 11,750 |
| 2007-07-02 | 236,000 | 237,000 | 231,000 | 234,000 | 673 | 11,700 |
| 2007-06-29 | 235,000 | 238,000 | 233,000 | 236,000 | 1,613 | 11,800 |
| 2007-06-28 | 220,000 | 240,000 | 219,000 | 232,000 | 4,265 | 11,600 |
| 2007-06-27 | 214,000 | 218,000 | 213,000 | 218,000 | 702 | 10,900 |
| 2007-06-26 | 213,000 | 215,000 | 212,000 | 215,000 | 1,038 | 10,750 |
| 2007-06-25 | 214,000 | 214,000 | 209,000 | 211,000 | 629 | 10,550 |
| 2007-06-22 | 216,000 | 216,000 | 210,000 | 214,000 | 627 | 10,700 |
| 2007-06-21 | 212,000 | 218,000 | 211,000 | 217,000 | 725 | 10,850 |
| 2007-06-20 | 209,000 | 218,000 | 209,000 | 216,000 | 1,052 | 10,800 |
| 2007-06-19 | 212,000 | 217,000 | 207,000 | 208,000 | 1,046 | 10,400 |
| 2007-06-18 | 218,000 | 218,000 | 213,000 | 214,000 | 755 | 10,700 |
| 2007-06-15 | 213,000 | 216,000 | 211,000 | 216,000 | 951 | 10,800 |
| 2007-06-14 | 209,000 | 212,000 | 207,000 | 212,000 | 581 | 10,600 |
| 2007-06-13 | 204,000 | 206,000 | 202,000 | 206,000 | 849 | 10,300 |
| 2007-06-12 | 206,000 | 208,000 | 204,000 | 206,000 | 783 | 10,300 |
| 2007-06-11 | 209,000 | 210,000 | 206,000 | 208,000 | 930 | 10,400 |
| 2007-06-08 | 212,000 | 216,000 | 206,000 | 206,000 | 1,974 | 10,300 |
| 2007-06-07 | 219,000 | 220,000 | 217,000 | 219,000 | 996 | 10,950 |
| 2007-06-06 | 219,000 | 221,000 | 217,000 | 221,000 | 759 | 11,050 |
| 2007-06-05 | 222,000 | 223,000 | 218,000 | 221,000 | 812 | 11,050 |
| 2007-06-04 | 226,000 | 226,000 | 221,000 | 223,000 | 944 | 11,150 |
| 2007-06-01 | 219,000 | 223,000 | 218,000 | 222,000 | 756 | 11,100 |
| 2007-05-31 | 220,000 | 221,000 | 217,000 | 219,000 | 648 | 10,950 |
| 2007-05-30 | 220,000 | 222,000 | 216,000 | 221,000 | 946 | 11,050 |
| 2007-05-29 | 218,000 | 223,000 | 218,000 | 219,000 | 750 | 10,950 |
| 2007-05-28 | 222,000 | 227,000 | 217,000 | 220,000 | 1,659 | 11,000 |
| 2007-05-25 | 223,000 | 226,000 | 218,000 | 223,000 | 2,156 | 11,150 |
| 2007-05-24 | 227,000 | 228,000 | 224,000 | 226,000 | 1,745 | 11,300 |
| 2007-05-23 | 225,000 | 229,000 | 223,000 | 226,000 | 2,388 | 11,300 |
| 2007-05-22 | 217,000 | 223,000 | 215,000 | 222,000 | 1,246 | 11,100 |
| 2007-05-21 | 213,000 | 227,000 | 212,000 | 221,000 | 1,898 | 11,050 |
| 2007-05-18 | 233,000 | 233,000 | 214,000 | 217,000 | 2,011 | 10,850 |
| 2007-05-17 | 235,000 | 236,000 | 233,000 | 234,000 | 667 | 11,700 |
| 2007-05-16 | 232,000 | 239,000 | 232,000 | 236,000 | 1,811 | 11,800 |
| 2007-05-15 | 238,000 | 238,000 | 225,000 | 232,000 | 1,197 | 11,600 |
| 2007-05-14 | 236,000 | 241,000 | 235,000 | 239,000 | 1,467 | 11,950 |
| 2007-05-11 | 232,000 | 238,000 | 231,000 | 236,000 | 1,328 | 11,800 |
| 2007-05-10 | 242,000 | 244,000 | 239,000 | 239,000 | 1,473 | 11,950 |
| 2007-05-09 | 238,000 | 245,000 | 237,000 | 241,000 | 3,370 | 12,050 |
| 2007-05-08 | 238,000 | 241,000 | 236,000 | 238,000 | 2,604 | 11,900 |
| 2007-05-07 | 241,000 | 243,000 | 235,000 | 235,000 | 2,242 | 11,750 |
| 2007-05-02 | 231,000 | 240,000 | 231,000 | 238,000 | 3,786 | 11,900 |
| 2007-05-01 | 225,000 | 236,000 | 225,000 | 231,000 | 4,003 | 11,550 |
| 2007-04-27 | 215,000 | 225,000 | 215,000 | 224,000 | 2,776 | 11,200 |
| 2007-04-26 | 214,000 | 217,000 | 211,000 | 213,000 | 900 | 10,650 |
| 2007-04-25 | 212,000 | 217,000 | 211,000 | 214,000 | 2,354 | 10,700 |
| 2007-04-24 | 203,000 | 213,000 | 200,000 | 212,000 | 2,306 | 10,600 |
| 2007-04-23 | 200,000 | 203,000 | 199,000 | 202,000 | 1,180 | 10,100 |
| 2007-04-20 | 206,000 | 207,000 | 200,000 | 202,000 | 1,629 | 10,100 |
| 2007-04-19 | 212,000 | 217,000 | 205,000 | 207,000 | 2,451 | 10,350 |
| 2007-04-18 | 201,000 | 218,000 | 201,000 | 217,000 | 5,804 | 10,850 |
| 2007-04-17 | 206,000 | 210,000 | 195,000 | 201,000 | 4,872 | 10,050 |
| 2007-04-16 | 221,000 | 222,000 | 201,000 | 204,000 | 9,512 | 10,200 |
| 2007-04-13 | 225,000 | 229,000 | 221,000 | 222,000 | 2,879 | 11,100 |
| 2007-04-12 | 232,000 | 235,000 | 222,000 | 224,000 | 4,796 | 11,200 |
| 2007-04-11 | 242,000 | 253,000 | 229,000 | 231,000 | 15,859 | 11,550 |
| 2007-04-10 | 223,000 | 243,000 | 220,000 | 239,000 | 8,071 | 11,950 |
| 2007-04-09 | 226,000 | 226,000 | 219,000 | 221,000 | 2,043 | 11,050 |
| 2007-04-06 | 231,000 | 232,000 | 222,000 | 225,000 | 2,157 | 11,250 |
| 2007-04-05 | 230,000 | 236,000 | 226,000 | 230,000 | 2,384 | 11,500 |
| 2007-04-04 | 233,000 | 235,000 | 227,000 | 231,000 | 2,458 | 11,550 |
| 2007-04-03 | 239,000 | 240,000 | 224,000 | 234,000 | 4,528 | 11,700 |
| 2007-04-02 | 245,000 | 248,000 | 235,000 | 236,000 | 6,308 | 11,800 |
| 2007-03-30 | 233,000 | 242,000 | 231,000 | 242,000 | 5,518 | 12,100 |
| 2007-03-29 | 236,000 | 241,000 | 228,000 | 232,000 | 6,540 | 11,600 |
| 2007-03-28 | 216,000 | 242,000 | 213,000 | 237,000 | 16,055 | 11,850 |
| 2007-03-27 | 206,000 | 217,000 | 205,000 | 215,000 | 5,786 | 10,750 |
| 2007-03-26 | 1,020,000 | 1,050,000 | 1,010,000 | 1,040,000 | 835 | 10,400 |
| 2007-03-23 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 474 | 10,100 |
| 2007-03-22 | 1,060,000 | 1,080,000 | 1,020,000 | 1,030,000 | 1,151 | 10,300 |
| 2007-03-20 | 1,030,000 | 1,050,000 | 1,010,000 | 1,040,000 | 783 | 10,400 |
| 2007-03-19 | 1,010,000 | 1,030,000 | 994,000 | 1,020,000 | 871 | 10,200 |
| 2007-03-16 | 1,080,000 | 1,080,000 | 1,010,000 | 1,030,000 | 1,320 | 10,300 |
| 2007-03-15 | 1,060,000 | 1,090,000 | 1,030,000 | 1,080,000 | 1,065 | 10,800 |
| 2007-03-14 | 990,000 | 1,020,000 | 990,000 | 1,020,000 | 755 | 10,200 |
| 2007-03-13 | 1,080,000 | 1,090,000 | 1,040,000 | 1,040,000 | 573 | 10,400 |
| 2007-03-12 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 786 | 10,700 |
| 2007-03-09 | 1,070,000 | 1,080,000 | 1,030,000 | 1,060,000 | 1,046 | 10,600 |
| 2007-03-08 | 976,000 | 1,070,000 | 965,000 | 1,060,000 | 1,833 | 10,600 |
| 2007-03-07 | 998,000 | 1,020,000 | 969,000 | 976,000 | 1,266 | 9,760 |
| 2007-03-06 | 921,000 | 964,000 | 920,000 | 958,000 | 1,451 | 9,580 |
| 2007-03-05 | 978,000 | 980,000 | 901,000 | 901,000 | 1,162 | 9,010 |
| 2007-03-02 | 965,000 | 1,010,000 | 958,000 | 998,000 | 1,277 | 9,980 |
| 2007-03-01 | 1,020,000 | 1,030,000 | 955,000 | 974,000 | 1,781 | 9,740 |
| 2007-02-28 | 950,000 | 1,030,000 | 949,000 | 1,020,000 | 2,053 | 10,200 |
| 2007-02-27 | 1,110,000 | 1,130,000 | 1,030,000 | 1,050,000 | 2,301 | 10,500 |
| 2007-02-26 | 1,140,000 | 1,150,000 | 1,060,000 | 1,080,000 | 1,919 | 10,800 |
| 2007-02-23 | 1,050,000 | 1,110,000 | 1,040,000 | 1,110,000 | 2,964 | 11,100 |
| 2007-02-22 | 994,000 | 1,070,000 | 981,000 | 1,030,000 | 5,311 | 10,300 |
| 2007-02-21 | 983,000 | 1,010,000 | 947,000 | 964,000 | 3,111 | 9,640 |
| 2007-02-20 | 995,000 | 1,010,000 | 961,000 | 963,000 | 3,605 | 9,630 |
| 2007-02-19 | 918,000 | 1,050,000 | 918,000 | 1,030,000 | 4,219 | 10,300 |
| 2007-02-16 | 1,010,000 | 1,020,000 | 928,000 | 945,000 | 3,917 | 9,450 |
| 2007-02-15 | 1,030,000 | 1,050,000 | 970,000 | 1,000,000 | 3,030 | 10,000 |
| 2007-02-14 | 1,170,000 | 1,170,000 | 1,030,000 | 1,060,000 | 3,799 | 10,600 |
| 2007-02-13 | 1,190,000 | 1,210,000 | 1,140,000 | 1,170,000 | 3,049 | 11,700 |
| 2007-02-09 | 1,210,000 | 1,270,000 | 1,170,000 | 1,190,000 | 6,497 | 11,900 |
| 2007-02-08 | 1,110,000 | 1,140,000 | 1,080,000 | 1,140,000 | 1,920 | 11,400 |
| 2007-02-07 | 1,090,000 | 1,140,000 | 1,050,000 | 1,100,000 | 3,067 | 11,000 |
| 2007-02-06 | 1,160,000 | 1,220,000 | 1,090,000 | 1,100,000 | 4,340 | 11,000 |
| 2007-02-05 | 1,110,000 | 1,170,000 | 1,080,000 | 1,120,000 | 3,348 | 11,200 |
| 2007-02-02 | 1,300,000 | 1,300,000 | 1,150,000 | 1,170,000 | 2,718 | 11,700 |
| 2007-02-01 | 1,310,000 | 1,360,000 | 1,250,000 | 1,270,000 | 6,005 | 12,700 |
| 2007-01-31 | 1,210,000 | 1,290,000 | 1,080,000 | 1,290,000 | 6,657 | 12,900 |
| 2007-01-30 | 1,380,000 | 1,380,000 | 1,190,000 | 1,230,000 | 4,930 | 12,300 |
| 2007-01-29 | 1,350,000 | 1,410,000 | 1,310,000 | 1,360,000 | 5,608 | 13,600 |
| 2007-01-26 | 1,220,000 | 1,370,000 | 1,200,000 | 1,360,000 | 5,013 | 13,600 |
| 2007-01-25 | 1,260,000 | 1,330,000 | 1,190,000 | 1,240,000 | 6,585 | 12,400 |
| 2007-01-24 | 1,210,000 | 1,350,000 | 1,150,000 | 1,280,000 | 9,302 | 12,800 |
| 2007-01-23 | 1,170,000 | 1,230,000 | 1,100,000 | 1,170,000 | 5,712 | 11,700 |
| 2007-01-22 | 1,220,000 | 1,260,000 | 1,100,000 | 1,210,000 | 9,569 | 12,100 |
| 2007-01-19 | 1,010,000 | 1,080,000 | 1,000,000 | 1,080,000 | 2,610 | 10,800 |
| 2007-01-18 | 992,000 | 1,010,000 | 953,000 | 976,000 | 6,655 | 9,760 |
| 2007-01-17 | 880,000 | 942,000 | 865,000 | 942,000 | 5,691 | 9,420 |
| 2007-01-16 | 800,000 | 842,000 | 776,000 | 842,000 | 5,483 | 8,420 |
| 2007-01-15 | 761,000 | 765,000 | 728,000 | 742,000 | 870 | 7,420 |
| 2007-01-12 | 779,000 | 795,000 | 755,000 | 759,000 | 1,025 | 7,590 |
| 2007-01-11 | 787,000 | 805,000 | 762,000 | 773,000 | 948 | 7,730 |
| 2007-01-10 | 799,000 | 805,000 | 760,000 | 783,000 | 1,090 | 7,830 |
| 2007-01-09 | 765,000 | 808,000 | 754,000 | 789,000 | 2,634 | 7,890 |
| 2007-01-05 | 723,000 | 779,000 | 711,000 | 760,000 | 3,726 | 7,600 |
| 2007-01-04 | 723,000 | 723,000 | 707,000 | 713,000 | 391 | 7,130 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
