3237 (株)イントランス 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 | 45,850 | 45,850 | 43,000 | 43,500 | 90 | 217.50 |
| 2007-12-27 | 46,150 | 46,700 | 45,200 | 46,100 | 151 | 230.50 |
| 2007-12-26 | 42,500 | 46,100 | 42,400 | 46,100 | 289 | 230.50 |
| 2007-12-25 | 43,500 | 44,500 | 42,000 | 42,100 | 161 | 210.50 |
| 2007-12-21 | 45,000 | 46,000 | 43,250 | 43,500 | 247 | 217.50 |
| 2007-12-20 | 47,200 | 48,000 | 44,000 | 44,500 | 417 | 222.50 |
| 2007-12-19 | 49,200 | 50,400 | 48,000 | 48,000 | 257 | 240 |
| 2007-12-18 | 51,000 | 52,500 | 49,200 | 50,100 | 164 | 250.50 |
| 2007-12-17 | 54,300 | 54,500 | 51,100 | 51,100 | 318 | 255.50 |
| 2007-12-14 | 58,300 | 58,500 | 55,100 | 56,100 | 252 | 280.50 |
| 2007-12-13 | 59,900 | 59,900 | 58,400 | 59,800 | 72 | 299 |
| 2007-12-12 | 58,500 | 60,800 | 58,500 | 60,100 | 144 | 300.50 |
| 2007-12-11 | 59,000 | 60,400 | 57,500 | 60,000 | 270 | 300 |
| 2007-12-10 | 60,500 | 60,500 | 58,000 | 59,400 | 74 | 297 |
| 2007-12-07 | 62,000 | 62,900 | 60,000 | 60,000 | 150 | 300 |
| 2007-12-06 | 61,600 | 62,100 | 60,500 | 61,000 | 136 | 305 |
| 2007-12-05 | 60,400 | 61,400 | 60,100 | 60,600 | 86 | 303 |
| 2007-12-04 | 61,900 | 62,400 | 60,500 | 60,900 | 148 | 304.50 |
| 2007-12-03 | 64,600 | 64,600 | 59,200 | 63,400 | 227 | 317 |
| 2007-11-30 | 65,600 | 68,300 | 61,000 | 64,000 | 537 | 320 |
| 2007-11-29 | 63,600 | 63,600 | 63,600 | 63,600 | 221 | 318 |
| 2007-11-28 | 53,800 | 58,600 | 53,800 | 58,600 | 195 | 293 |
| 2007-11-27 | 52,700 | 54,300 | 52,600 | 53,600 | 81 | 268 |
| 2007-11-26 | 53,800 | 54,400 | 53,400 | 54,000 | 111 | 270 |
| 2007-11-22 | 53,100 | 54,300 | 52,200 | 53,600 | 229 | 268 |
| 2007-11-21 | 57,400 | 58,000 | 54,500 | 54,600 | 243 | 273 |
| 2007-11-20 | 56,100 | 58,000 | 53,200 | 57,900 | 315 | 289.50 |
| 2007-11-19 | 63,100 | 63,100 | 58,100 | 58,100 | 455 | 290.50 |
| 2007-11-16 | 64,000 | 64,400 | 62,100 | 62,700 | 105 | 313.50 |
| 2007-11-15 | 68,200 | 68,700 | 64,000 | 64,000 | 217 | 320 |
| 2007-11-14 | 64,500 | 68,000 | 64,500 | 66,700 | 174 | 333.50 |
| 2007-11-13 | 62,500 | 64,500 | 61,700 | 63,800 | 110 | 319 |
| 2007-11-12 | 64,600 | 65,100 | 60,700 | 62,700 | 331 | 313.50 |
| 2007-11-09 | 69,000 | 70,200 | 65,500 | 65,600 | 317 | 328 |
| 2007-11-08 | 65,200 | 71,000 | 65,200 | 69,500 | 410 | 347.50 |
| 2007-11-07 | 71,400 | 72,900 | 67,600 | 68,000 | 688 | 340 |
| 2007-11-06 | 76,000 | 76,000 | 70,700 | 72,400 | 805 | 362 |
| 2007-11-05 | 80,000 | 80,500 | 73,500 | 75,000 | 648 | 375 |
| 2007-11-02 | 78,900 | 81,000 | 77,500 | 79,000 | 742 | 395 |
| 2007-11-01 | 90,000 | 90,400 | 81,000 | 83,000 | 1,145 | 415 |
| 2007-10-31 | 91,200 | 94,000 | 86,200 | 88,000 | 3,026 | 440 |
| 2007-10-30 | 75,200 | 84,200 | 75,200 | 84,200 | 1,665 | 421 |
| 2007-10-29 | 73,500 | 75,000 | 71,100 | 74,200 | 509 | 371 |
| 2007-10-26 | 68,500 | 70,000 | 68,400 | 70,000 | 282 | 350 |
| 2007-10-25 | 71,600 | 72,400 | 68,400 | 68,400 | 388 | 342 |
| 2007-10-24 | 72,000 | 73,500 | 71,400 | 71,400 | 401 | 357 |
| 2007-10-23 | 74,200 | 75,100 | 71,600 | 71,600 | 500 | 358 |
| 2007-10-22 | 72,000 | 73,800 | 68,100 | 73,200 | 353 | 366 |
| 2007-10-19 | 76,100 | 78,100 | 73,400 | 75,000 | 441 | 375 |
| 2007-10-18 | 72,000 | 76,900 | 72,000 | 75,100 | 504 | 375.50 |
| 2007-10-17 | 73,200 | 77,100 | 71,200 | 72,000 | 766 | 360 |
| 2007-10-16 | 77,600 | 77,800 | 73,200 | 74,500 | 1,061 | 372.50 |
| 2007-10-15 | 83,700 | 85,000 | 81,000 | 81,600 | 1,021 | 408 |
| 2007-10-12 | 74,500 | 83,900 | 73,600 | 80,700 | 1,876 | 403.50 |
| 2007-10-11 | 74,000 | 77,000 | 72,100 | 75,900 | 1,289 | 379.50 |
| 2007-10-10 | 83,800 | 84,600 | 73,800 | 77,000 | 2,749 | 385 |
| 2007-10-09 | 80,000 | 87,200 | 78,300 | 81,800 | 8,254 | 409 |
| 2007-10-05 | 81,000 | 81,000 | 81,000 | 81,000 | 64 | 405 |
| 2007-10-04 | 101,000 | 101,000 | 101,000 | 101,000 | 78 | 505 |
| 2007-10-03 | 100,000 | 122,000 | 98,300 | 121,000 | 5,595 | 605 |
| 2007-10-02 | 93,100 | 102,000 | 92,300 | 102,000 | 2,412 | 510 |
| 2007-10-01 | 91,900 | 93,200 | 88,000 | 91,800 | 599 | 459 |
| 2007-09-28 | 93,700 | 94,700 | 86,000 | 92,800 | 1,206 | 464 |
| 2007-09-27 | 82,700 | 89,700 | 81,400 | 89,700 | 1,120 | 448.50 |
| 2007-09-26 | 70,000 | 79,900 | 70,000 | 79,700 | 681 | 398.50 |
| 2007-09-25 | 67,000 | 70,700 | 66,500 | 70,300 | 444 | 351.50 |
| 2007-09-21 | 69,100 | 69,100 | 66,100 | 66,200 | 396 | 331 |
| 2007-09-20 | 71,100 | 73,500 | 70,600 | 70,700 | 277 | 353.50 |
| 2007-09-19 | 71,000 | 71,000 | 69,300 | 70,000 | 260 | 350 |
| 2007-09-18 | 71,600 | 72,300 | 67,900 | 68,200 | 432 | 341 |
| 2007-09-14 | 71,000 | 75,000 | 71,000 | 72,600 | 352 | 363 |
| 2007-09-13 | 70,400 | 71,300 | 68,500 | 71,000 | 391 | 355 |
| 2007-09-12 | 77,800 | 80,000 | 70,100 | 71,400 | 689 | 357 |
| 2007-09-11 | 76,000 | 78,000 | 72,000 | 76,800 | 732 | 384 |
| 2007-09-10 | 79,000 | 81,000 | 78,000 | 80,000 | 186 | 400 |
| 2007-09-07 | 84,000 | 88,000 | 82,700 | 83,900 | 195 | 419.50 |
| 2007-09-06 | 84,200 | 86,800 | 82,100 | 86,200 | 359 | 431 |
| 2007-09-05 | 92,500 | 93,900 | 86,500 | 87,200 | 365 | 436 |
| 2007-09-04 | 96,100 | 97,100 | 93,000 | 94,200 | 387 | 471 |
| 2007-09-03 | 95,300 | 99,000 | 94,000 | 95,700 | 482 | 478.50 |
| 2007-08-31 | 86,500 | 97,000 | 86,000 | 94,000 | 679 | 470 |
| 2007-08-30 | 91,000 | 91,000 | 87,700 | 87,900 | 178 | 439.50 |
| 2007-08-29 | 85,400 | 87,800 | 85,000 | 87,000 | 339 | 435 |
| 2007-08-28 | 90,000 | 91,400 | 87,200 | 90,400 | 485 | 452 |
| 2007-08-27 | 95,000 | 97,100 | 90,300 | 92,000 | 697 | 460 |
| 2007-08-24 | 92,900 | 99,400 | 90,100 | 94,300 | 1,480 | 471.50 |
| 2007-08-23 | 88,000 | 93,000 | 85,500 | 93,000 | 1,125 | 465 |
| 2007-08-22 | 82,000 | 85,400 | 80,300 | 83,000 | 524 | 415 |
| 2007-08-21 | 86,500 | 90,300 | 82,900 | 83,000 | 619 | 415 |
| 2007-08-20 | 94,100 | 96,000 | 87,600 | 88,800 | 493 | 444 |
| 2007-08-17 | 98,300 | 99,000 | 88,000 | 88,100 | 375 | 440.50 |
| 2007-08-16 | 101,000 | 101,000 | 93,200 | 97,000 | 948 | 485 |
| 2007-08-15 | 100,000 | 103,000 | 99,600 | 102,000 | 740 | 510 |
| 2007-08-14 | 104,000 | 107,000 | 101,000 | 102,000 | 689 | 510 |
| 2007-08-13 | 102,000 | 106,000 | 97,100 | 102,000 | 951 | 510 |
| 2007-08-10 | 97,000 | 102,000 | 97,000 | 99,000 | 1,508 | 495 |
| 2007-08-09 | 114,000 | 117,000 | 101,000 | 104,000 | 2,270 | 520 |
| 2007-08-08 | 118,000 | 125,000 | 106,000 | 113,000 | 4,908 | 565 |
| 2007-08-07 | 124,000 | 124,000 | 124,000 | 124,000 | 102 | 620 |
| 2007-08-06 | 144,000 | 144,000 | 144,000 | 144,000 | 52 | 720 |
| 2007-08-03 | 171,000 | 178,000 | 171,000 | 174,000 | 853 | 870 |
| 2007-08-02 | 174,000 | 178,000 | 166,000 | 168,000 | 870 | 840 |
| 2007-08-01 | 179,000 | 179,000 | 170,000 | 173,000 | 782 | 865 |
| 2007-07-31 | 175,000 | 184,000 | 173,000 | 180,000 | 2,430 | 900 |
| 2007-07-30 | 161,000 | 172,000 | 161,000 | 172,000 | 430 | 860 |
| 2007-07-27 | 161,000 | 166,000 | 160,000 | 161,000 | 622 | 805 |
| 2007-07-26 | 172,000 | 177,000 | 167,000 | 167,000 | 842 | 835 |
| 2007-07-25 | 165,000 | 172,000 | 164,000 | 170,000 | 921 | 850 |
| 2007-07-24 | 160,000 | 171,000 | 159,000 | 171,000 | 2,390 | 855 |
| 2007-07-23 | 172,000 | 172,000 | 161,000 | 163,000 | 1,669 | 815 |
| 2007-07-20 | 180,000 | 184,000 | 175,000 | 176,000 | 1,097 | 880 |
| 2007-07-19 | 185,000 | 188,000 | 180,000 | 181,000 | 422 | 905 |
| 2007-07-18 | 183,000 | 186,000 | 178,000 | 186,000 | 628 | 930 |
| 2007-07-17 | 192,000 | 192,000 | 185,000 | 186,000 | 416 | 930 |
| 2007-07-13 | 192,000 | 193,000 | 189,000 | 192,000 | 462 | 960 |
| 2007-07-12 | 195,000 | 197,000 | 188,000 | 189,000 | 657 | 945 |
| 2007-07-11 | 193,000 | 197,000 | 192,000 | 193,000 | 392 | 965 |
| 2007-07-10 | 196,000 | 198,000 | 194,000 | 196,000 | 294 | 980 |
| 2007-07-09 | 200,000 | 200,000 | 195,000 | 195,000 | 499 | 975 |
| 2007-07-06 | 200,000 | 200,000 | 197,000 | 200,000 | 482 | 1,000 |
| 2007-07-05 | 204,000 | 205,000 | 201,000 | 201,000 | 414 | 1,005 |
| 2007-07-04 | 202,000 | 206,000 | 201,000 | 205,000 | 377 | 1,025 |
| 2007-07-03 | 209,000 | 210,000 | 202,000 | 204,000 | 569 | 1,020 |
| 2007-07-02 | 210,000 | 211,000 | 207,000 | 208,000 | 284 | 1,040 |
| 2007-06-29 | 215,000 | 215,000 | 209,000 | 209,000 | 653 | 1,045 |
| 2007-06-28 | 209,000 | 215,000 | 207,000 | 215,000 | 886 | 1,075 |
| 2007-06-27 | 206,000 | 207,000 | 202,000 | 207,000 | 455 | 1,035 |
| 2007-06-26 | 213,000 | 214,000 | 203,000 | 206,000 | 787 | 1,030 |
| 2007-06-25 | 213,000 | 217,000 | 211,000 | 211,000 | 810 | 1,055 |
| 2007-06-22 | 217,000 | 219,000 | 210,000 | 215,000 | 1,489 | 1,075 |
| 2007-06-21 | 216,000 | 224,000 | 214,000 | 214,000 | 1,902 | 1,070 |
| 2007-06-20 | 229,000 | 234,000 | 217,000 | 220,000 | 6,440 | 1,100 |
| 2007-06-19 | 205,000 | 227,000 | 205,000 | 225,000 | 6,984 | 1,125 |
| 2007-06-18 | 211,000 | 213,000 | 204,000 | 204,000 | 1,454 | 1,020 |
| 2007-06-15 | 202,000 | 213,000 | 202,000 | 207,000 | 3,636 | 1,035 |
| 2007-06-14 | 191,000 | 198,000 | 190,000 | 198,000 | 556 | 990 |
| 2007-06-13 | 190,000 | 191,000 | 187,000 | 187,000 | 427 | 935 |
| 2007-06-12 | 195,000 | 196,000 | 190,000 | 192,000 | 484 | 960 |
| 2007-06-11 | 205,000 | 207,000 | 195,000 | 196,000 | 846 | 980 |
| 2007-06-08 | 203,000 | 205,000 | 201,000 | 203,000 | 451 | 1,015 |
| 2007-06-07 | 204,000 | 206,000 | 203,000 | 206,000 | 636 | 1,030 |
| 2007-06-06 | 196,000 | 209,000 | 195,000 | 209,000 | 1,652 | 1,045 |
| 2007-06-05 | 201,000 | 201,000 | 195,000 | 197,000 | 571 | 985 |
| 2007-06-04 | 208,000 | 209,000 | 199,000 | 201,000 | 860 | 1,005 |
| 2007-06-01 | 205,000 | 207,000 | 202,000 | 206,000 | 931 | 1,030 |
| 2007-05-31 | 203,000 | 209,000 | 199,000 | 203,000 | 1,494 | 1,015 |
| 2007-05-30 | 207,000 | 207,000 | 196,000 | 197,000 | 1,681 | 985 |
| 2007-05-29 | 210,000 | 215,000 | 206,000 | 208,000 | 2,759 | 1,040 |
| 2007-05-28 | 197,000 | 216,000 | 195,000 | 206,000 | 4,762 | 1,030 |
| 2007-05-25 | 183,000 | 194,000 | 182,000 | 194,000 | 949 | 970 |
| 2007-05-24 | 191,000 | 191,000 | 186,000 | 186,000 | 717 | 930 |
| 2007-05-23 | 196,000 | 200,000 | 190,000 | 191,000 | 1,849 | 955 |
| 2007-05-22 | 181,000 | 196,000 | 181,000 | 196,000 | 2,389 | 980 |
| 2007-05-21 | 179,000 | 185,000 | 175,000 | 181,000 | 1,310 | 905 |
| 2007-05-18 | 185,000 | 185,000 | 173,000 | 178,000 | 1,893 | 890 |
| 2007-05-17 | 186,000 | 192,000 | 185,000 | 186,000 | 1,094 | 930 |
| 2007-05-16 | 195,000 | 195,000 | 186,000 | 187,000 | 838 | 935 |
| 2007-05-15 | 194,000 | 199,000 | 189,000 | 197,000 | 1,931 | 985 |
| 2007-05-14 | 210,000 | 210,000 | 198,000 | 199,000 | 1,290 | 995 |
| 2007-05-11 | 209,000 | 210,000 | 205,000 | 208,000 | 884 | 1,040 |
| 2007-05-10 | 221,000 | 225,000 | 210,000 | 213,000 | 1,464 | 1,065 |
| 2007-05-09 | 216,000 | 220,000 | 212,000 | 218,000 | 849 | 1,090 |
| 2007-05-08 | 226,000 | 226,000 | 213,000 | 215,000 | 2,326 | 1,075 |
| 2007-05-07 | 225,000 | 231,000 | 222,000 | 228,000 | 2,357 | 1,140 |
| 2007-05-02 | 230,000 | 232,000 | 220,000 | 221,000 | 2,008 | 1,105 |
| 2007-05-01 | 234,000 | 239,000 | 226,000 | 226,000 | 4,684 | 1,130 |
| 2007-04-27 | 202,000 | 215,000 | 200,000 | 214,000 | 2,811 | 1,070 |
| 2007-04-26 | 199,000 | 201,000 | 193,000 | 201,000 | 791 | 1,005 |
| 2007-04-25 | 203,000 | 206,000 | 195,000 | 195,000 | 1,090 | 975 |
| 2007-04-24 | 193,000 | 206,000 | 193,000 | 205,000 | 1,106 | 1,025 |
| 2007-04-23 | 200,000 | 202,000 | 193,000 | 196,000 | 1,500 | 980 |
| 2007-04-20 | 220,000 | 220,000 | 200,000 | 201,000 | 2,211 | 1,005 |
| 2007-04-19 | 230,000 | 232,000 | 214,000 | 218,000 | 3,348 | 1,090 |
| 2007-04-18 | 238,000 | 246,000 | 226,000 | 227,000 | 6,753 | 1,135 |
| 2007-04-17 | 222,000 | 228,000 | 218,000 | 223,000 | 1,082 | 1,115 |
| 2007-04-16 | 231,000 | 234,000 | 218,000 | 220,000 | 1,718 | 1,100 |
| 2007-04-13 | 245,000 | 246,000 | 228,000 | 229,000 | 2,641 | 1,145 |
| 2007-04-12 | 236,000 | 256,000 | 234,000 | 237,000 | 9,910 | 1,185 |
| 2007-04-11 | 230,000 | 253,000 | 225,000 | 240,000 | 9,171 | 1,200 |
| 2007-04-10 | 216,000 | 228,000 | 213,000 | 225,000 | 2,098 | 1,125 |
| 2007-04-09 | 228,000 | 229,000 | 217,000 | 219,000 | 1,483 | 1,095 |
| 2007-04-06 | 244,000 | 245,000 | 225,000 | 229,000 | 3,375 | 1,145 |
| 2007-04-05 | 231,000 | 248,000 | 231,000 | 242,000 | 5,019 | 1,210 |
| 2007-04-04 | 245,000 | 246,000 | 227,000 | 229,000 | 3,526 | 1,145 |
| 2007-04-03 | 257,000 | 261,000 | 238,000 | 238,000 | 5,321 | 1,190 |
| 2007-04-02 | 243,000 | 256,000 | 241,000 | 250,000 | 8,196 | 1,250 |
| 2007-03-30 | 233,000 | 243,000 | 227,000 | 237,000 | 7,028 | 1,185 |
| 2007-03-29 | 216,000 | 232,000 | 213,000 | 228,000 | 7,793 | 1,140 |
| 2007-03-28 | 205,000 | 226,000 | 204,000 | 218,000 | 7,514 | 1,090 |
| 2007-03-27 | 196,000 | 211,000 | 195,000 | 202,000 | 5,571 | 1,010 |
| 2007-03-26 | 182,000 | 205,000 | 179,000 | 190,000 | 4,721 | 950 |
| 2007-03-23 | 197,000 | 197,000 | 185,000 | 185,000 | 1,942 | 925 |
| 2007-03-22 | 208,000 | 212,000 | 192,000 | 195,000 | 4,342 | 975 |
| 2007-03-20 | 178,000 | 204,000 | 178,000 | 201,000 | 6,725 | 1,005 |
| 2007-03-19 | 179,000 | 181,000 | 171,000 | 174,000 | 2,211 | 870 |
| 2007-03-16 | 192,000 | 193,000 | 181,000 | 185,000 | 1,644 | 925 |
| 2007-03-15 | 197,000 | 200,000 | 192,000 | 193,000 | 1,123 | 965 |
| 2007-03-14 | 190,000 | 193,000 | 189,000 | 190,000 | 1,377 | 950 |
| 2007-03-13 | 210,000 | 211,000 | 198,000 | 200,000 | 1,859 | 1,000 |
| 2007-03-12 | 205,000 | 210,000 | 200,000 | 209,000 | 1,328 | 1,045 |
| 2007-03-09 | 207,000 | 212,000 | 203,000 | 203,000 | 1,638 | 1,015 |
| 2007-03-08 | 192,000 | 206,000 | 192,000 | 206,000 | 1,621 | 1,030 |
| 2007-03-07 | 207,000 | 210,000 | 194,000 | 195,000 | 2,455 | 975 |
| 2007-03-06 | 202,000 | 205,000 | 192,000 | 201,000 | 3,750 | 1,005 |
| 2007-03-05 | 211,000 | 214,000 | 187,000 | 187,000 | 2,329 | 935 |
| 2007-03-02 | 215,000 | 227,000 | 213,000 | 218,000 | 2,024 | 1,090 |
| 2007-03-01 | 232,000 | 234,000 | 212,000 | 218,000 | 2,654 | 1,090 |
| 2007-02-28 | 210,000 | 234,000 | 210,000 | 228,000 | 3,596 | 1,140 |
| 2007-02-27 | 259,000 | 259,000 | 246,000 | 246,000 | 2,600 | 1,230 |
| 2007-02-26 | 258,000 | 265,000 | 255,000 | 258,000 | 5,360 | 1,290 |
| 2007-02-23 | 249,000 | 258,000 | 247,000 | 251,000 | 6,538 | 1,255 |
| 2007-02-22 | 243,000 | 255,000 | 240,000 | 245,000 | 4,903 | 1,225 |
| 2007-02-21 | 258,000 | 265,000 | 237,000 | 240,000 | 7,921 | 1,200 |
| 2007-02-20 | 241,000 | 260,000 | 237,000 | 254,000 | 4,802 | 1,270 |
| 2007-02-19 | 235,000 | 252,000 | 226,000 | 245,000 | 5,648 | 1,225 |
| 2007-02-16 | 244,000 | 248,000 | 232,000 | 234,000 | 3,817 | 1,170 |
| 2007-02-15 | 266,000 | 268,000 | 240,000 | 241,000 | 11,945 | 1,205 |
| 2007-02-14 | 238,000 | 274,000 | 233,000 | 269,000 | 14,938 | 1,345 |
| 2007-02-13 | 235,000 | 244,000 | 223,000 | 235,000 | 7,573 | 1,175 |
| 2007-02-09 | 257,000 | 259,000 | 228,000 | 232,000 | 6,453 | 1,160 |
| 2007-02-08 | 267,000 | 269,000 | 252,000 | 260,000 | 4,869 | 1,300 |
| 2007-02-07 | 281,000 | 286,000 | 266,000 | 267,000 | 7,570 | 1,335 |
| 2007-02-06 | 275,000 | 289,000 | 269,000 | 289,000 | 9,497 | 1,445 |
| 2007-02-05 | 287,000 | 289,000 | 265,000 | 270,000 | 8,226 | 1,350 |
| 2007-02-02 | 323,000 | 331,000 | 290,000 | 291,000 | 8,852 | 1,455 |
| 2007-02-01 | 308,000 | 322,000 | 297,000 | 322,000 | 7,989 | 1,610 |
| 2007-01-31 | 309,000 | 316,000 | 276,000 | 305,000 | 9,292 | 1,525 |
| 2007-01-30 | 334,000 | 335,000 | 304,000 | 314,000 | 8,855 | 1,570 |
| 2007-01-29 | 361,000 | 362,000 | 325,000 | 333,000 | 7,152 | 1,665 |
| 2007-01-26 | 345,000 | 359,000 | 343,000 | 356,000 | 4,663 | 1,780 |
| 2007-01-25 | 372,000 | 372,000 | 348,000 | 350,000 | 6,975 | 1,750 |
| 2007-01-24 | 365,000 | 382,000 | 360,000 | 363,000 | 18,071 | 1,815 |
| 2007-01-23 | 353,000 | 363,000 | 348,000 | 355,000 | 6,100 | 1,775 |
| 2007-01-22 | 350,000 | 364,000 | 345,000 | 354,000 | 8,193 | 1,770 |
| 2007-01-19 | 350,000 | 359,000 | 335,000 | 346,000 | 11,711 | 1,730 |
| 2007-01-18 | 375,000 | 382,000 | 345,000 | 348,000 | 16,916 | 1,740 |
| 2007-01-17 | 357,000 | 399,000 | 338,000 | 378,000 | 33,763 | 1,890 |
| 2007-01-16 | 341,000 | 356,000 | 324,000 | 352,000 | 18,367 | 1,760 |
| 2007-01-15 | 370,000 | 383,000 | 322,000 | 339,000 | 20,297 | 1,695 |
| 2007-01-12 | 428,000 | 430,000 | 368,000 | 368,000 | 23,948 | 1,840 |
| 2007-01-11 | 420,000 | 433,000 | 398,000 | 418,000 | 22,745 | 2,090 |
| 2007-01-10 | 415,000 | 422,000 | 386,000 | 400,000 | 19,030 | 2,000 |
| 2007-01-09 | 387,000 | 428,000 | 384,000 | 420,000 | 35,492 | 2,100 |
| 2007-01-05 | 379,000 | 398,000 | 358,000 | 382,000 | 33,535 | 1,910 |
| 2007-01-04 | 353,000 | 388,000 | 348,000 | 388,000 | 25,027 | 1,940 |
分割・併合履歴 ： [2013-12-26]1株→200株
