3326 (株)ランシステム 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 | 60,800 | 61,000 | 60,800 | 61,000 | 2 | 610 |
| 2007-12-27 | 59,000 | 60,800 | 59,000 | 60,800 | 5 | 608 |
| 2007-12-26 | 58,000 | 58,500 | 57,600 | 58,500 | 7 | 585 |
| 2007-12-25 | 58,200 | 58,300 | 56,700 | 57,200 | 43 | 572 |
| 2007-12-21 | 63,400 | 63,400 | 61,200 | 61,200 | 45 | 612 |
| 2007-12-20 | 66,500 | 67,000 | 65,000 | 65,500 | 27 | 655 |
| 2007-12-19 | 68,000 | 68,000 | 68,000 | 68,000 | 11 | 680 |
| 2007-12-18 | 71,000 | 71,000 | 68,000 | 68,000 | 19 | 680 |
| 2007-12-17 | 71,000 | 71,000 | 71,000 | 71,000 | 4 | 710 |
| 2007-12-14 | 73,000 | 73,000 | 71,000 | 71,000 | 11 | 710 |
| 2007-12-13 | 73,000 | 73,000 | 71,000 | 71,000 | 10 | 710 |
| 2007-12-11 | 75,500 | 75,500 | 73,000 | 73,000 | 10 | 730 |
| 2007-12-10 | 75,600 | 75,600 | 75,500 | 75,500 | 6 | 755 |
| 2007-12-07 | 76,000 | 76,000 | 75,500 | 75,500 | 6 | 755 |
| 2007-12-06 | 75,600 | 76,000 | 74,000 | 76,000 | 8 | 760 |
| 2007-12-05 | 76,000 | 76,000 | 74,500 | 75,600 | 9 | 756 |
| 2007-12-04 | 76,000 | 76,000 | 74,000 | 76,000 | 12 | 760 |
| 2007-12-03 | 76,000 | 76,900 | 75,900 | 76,900 | 11 | 769 |
| 2007-11-30 | 75,000 | 75,900 | 73,100 | 75,900 | 22 | 759 |
| 2007-11-29 | 73,000 | 75,000 | 73,000 | 75,000 | 2 | 750 |
| 2007-11-28 | 74,000 | 74,000 | 72,000 | 73,000 | 9 | 730 |
| 2007-11-27 | 74,000 | 74,000 | 74,000 | 74,000 | 10 | 740 |
| 2007-11-26 | 72,500 | 74,000 | 72,000 | 74,000 | 5 | 740 |
| 2007-11-22 | 72,000 | 72,000 | 71,500 | 71,500 | 3 | 715 |
| 2007-11-21 | 72,200 | 72,200 | 70,600 | 72,200 | 9 | 722 |
| 2007-11-20 | 72,200 | 72,200 | 70,000 | 72,200 | 10 | 722 |
| 2007-11-19 | 72,200 | 72,200 | 72,200 | 72,200 | 1 | 722 |
| 2007-11-16 | 73,000 | 73,000 | 69,200 | 69,200 | 12 | 692 |
| 2007-11-15 | 73,000 | 73,000 | 72,000 | 73,000 | 10 | 730 |
| 2007-11-14 | 72,000 | 73,000 | 72,000 | 73,000 | 9 | 730 |
| 2007-11-13 | 74,000 | 74,000 | 69,000 | 72,000 | 40 | 720 |
| 2007-11-12 | 76,500 | 76,500 | 72,100 | 73,500 | 27 | 735 |
| 2007-11-09 | 79,000 | 79,000 | 77,000 | 79,000 | 13 | 790 |
| 2007-11-08 | 82,000 | 82,000 | 75,000 | 79,000 | 36 | 790 |
| 2007-11-07 | 82,000 | 82,000 | 80,600 | 82,000 | 9 | 820 |
| 2007-11-06 | 84,000 | 84,000 | 81,000 | 82,000 | 29 | 820 |
| 2007-11-05 | 84,000 | 84,000 | 84,000 | 84,000 | 8 | 840 |
| 2007-11-02 | 84,500 | 84,500 | 82,000 | 84,000 | 14 | 840 |
| 2007-11-01 | 82,500 | 85,000 | 82,500 | 85,000 | 11 | 850 |
| 2007-10-31 | 83,500 | 83,500 | 81,500 | 81,500 | 2 | 815 |
| 2007-10-30 | 80,500 | 80,500 | 80,500 | 80,500 | 3 | 805 |
| 2007-10-29 | 81,000 | 83,000 | 80,300 | 80,300 | 8 | 803 |
| 2007-10-26 | 85,000 | 85,000 | 80,000 | 82,000 | 30 | 820 |
| 2007-10-25 | 85,900 | 85,900 | 83,000 | 85,000 | 24 | 850 |
| 2007-10-24 | 85,900 | 85,900 | 85,900 | 85,900 | 12 | 859 |
| 2007-10-23 | 83,000 | 86,000 | 82,500 | 86,000 | 13 | 860 |
| 2007-10-22 | 83,000 | 83,000 | 78,100 | 83,000 | 29 | 830 |
| 2007-10-19 | 84,900 | 85,000 | 84,900 | 84,900 | 7 | 849 |
| 2007-10-18 | 84,900 | 84,900 | 81,800 | 84,900 | 16 | 849 |
| 2007-10-17 | 85,000 | 85,000 | 84,800 | 85,000 | 13 | 850 |
| 2007-10-16 | 85,000 | 85,000 | 85,000 | 85,000 | 8 | 850 |
| 2007-10-15 | 85,900 | 85,900 | 81,500 | 81,500 | 19 | 815 |
| 2007-10-12 | 86,000 | 86,000 | 84,600 | 86,000 | 33 | 860 |
| 2007-10-11 | 85,800 | 85,900 | 84,600 | 85,900 | 25 | 859 |
| 2007-10-10 | 85,500 | 86,000 | 85,500 | 86,000 | 12 | 860 |
| 2007-10-09 | 85,500 | 85,500 | 84,900 | 85,500 | 37 | 855 |
| 2007-10-05 | 84,800 | 84,900 | 83,600 | 84,900 | 16 | 849 |
| 2007-10-04 | 83,500 | 84,800 | 83,500 | 84,800 | 11 | 848 |
| 2007-10-03 | 82,000 | 83,600 | 81,000 | 83,500 | 21 | 835 |
| 2007-10-02 | 82,000 | 82,100 | 80,600 | 82,000 | 10 | 820 |
| 2007-10-01 | 81,000 | 81,700 | 80,600 | 80,600 | 33 | 806 |
| 2007-09-28 | 81,700 | 81,700 | 80,100 | 80,600 | 14 | 806 |
| 2007-09-27 | 79,100 | 89,000 | 77,500 | 81,500 | 149 | 815 |
| 2007-09-26 | 72,500 | 79,000 | 71,500 | 79,000 | 47 | 790 |
| 2007-09-25 | 69,500 | 71,500 | 69,500 | 71,500 | 27 | 715 |
| 2007-09-21 | 66,200 | 67,400 | 66,200 | 66,500 | 12 | 665 |
| 2007-09-20 | 66,800 | 66,900 | 65,500 | 66,000 | 41 | 660 |
| 2007-09-19 | 81,000 | 81,000 | 66,500 | 66,800 | 238 | 668 |
| 2007-09-18 | 72,000 | 72,000 | 72,000 | 72,000 | 7 | 720 |
| 2007-09-14 | 67,000 | 67,000 | 66,000 | 67,000 | 65 | 670 |
| 2007-09-13 | 54,000 | 62,000 | 54,000 | 62,000 | 19 | 620 |
| 2007-09-12 | 59,500 | 59,500 | 57,000 | 57,000 | 36 | 570 |
| 2007-09-11 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2007-09-10 | 59,200 | 59,200 | 59,000 | 59,000 | 5 | 590 |
| 2007-09-07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2007-09-06 | 59,300 | 60,500 | 59,300 | 59,500 | 15 | 595 |
| 2007-09-05 | 60,000 | 60,500 | 59,200 | 59,400 | 10 | 594 |
| 2007-09-04 | 60,400 | 60,500 | 59,600 | 60,000 | 5 | 600 |
| 2007-09-03 | 59,800 | 59,900 | 59,800 | 59,900 | 12 | 599 |
| 2007-08-31 | 60,000 | 61,100 | 60,000 | 61,100 | 4 | 611 |
| 2007-08-30 | 60,400 | 60,400 | 60,000 | 60,000 | 22 | 600 |
| 2007-08-29 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 620 |
| 2007-08-28 | 63,200 | 63,200 | 63,000 | 63,000 | 12 | 630 |
| 2007-08-27 | 60,500 | 63,000 | 60,500 | 63,000 | 18 | 630 |
| 2007-08-24 | 61,300 | 61,300 | 59,100 | 60,000 | 41 | 600 |
| 2007-08-23 | 61,400 | 63,300 | 61,300 | 61,300 | 14 | 613 |
| 2007-08-22 | 64,700 | 64,700 | 61,100 | 61,400 | 25 | 614 |
| 2007-08-21 | 63,800 | 65,600 | 63,800 | 64,500 | 51 | 645 |
| 2007-08-20 | 72,900 | 72,900 | 70,800 | 71,800 | 14 | 718 |
| 2007-08-17 | 74,000 | 75,900 | 73,100 | 75,900 | 38 | 759 |
| 2007-08-16 | 76,900 | 77,000 | 75,900 | 76,900 | 9 | 769 |
| 2007-08-15 | 75,700 | 77,000 | 74,000 | 77,000 | 17 | 770 |
| 2007-08-14 | 77,500 | 77,500 | 76,500 | 76,700 | 6 | 767 |
| 2007-08-10 | 77,200 | 78,500 | 75,000 | 77,500 | 36 | 775 |
| 2007-08-09 | 77,500 | 79,500 | 77,500 | 78,500 | 11 | 785 |
| 2007-08-08 | 77,500 | 79,900 | 77,500 | 79,900 | 5 | 799 |
| 2007-08-07 | 79,900 | 80,000 | 77,400 | 77,400 | 19 | 774 |
| 2007-08-03 | 78,700 | 80,000 | 78,700 | 80,000 | 8 | 800 |
| 2007-08-02 | 77,200 | 79,800 | 77,100 | 79,800 | 15 | 798 |
| 2007-08-01 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2007-07-31 | 80,000 | 81,900 | 80,000 | 80,000 | 4 | 800 |
| 2007-07-30 | 79,200 | 81,000 | 77,000 | 81,000 | 31 | 810 |
| 2007-07-27 | 82,000 | 82,000 | 79,000 | 79,200 | 25 | 792 |
| 2007-07-26 | 81,000 | 84,000 | 81,000 | 82,000 | 15 | 820 |
| 2007-07-25 | 81,300 | 81,300 | 80,800 | 81,200 | 13 | 812 |
| 2007-07-24 | 82,000 | 85,100 | 81,100 | 85,000 | 14 | 850 |
| 2007-07-23 | 83,400 | 84,000 | 83,000 | 84,000 | 20 | 840 |
| 2007-07-20 | 83,600 | 84,000 | 83,600 | 84,000 | 10 | 840 |
| 2007-07-19 | 85,800 | 85,800 | 85,800 | 85,800 | 3 | 858 |
| 2007-07-18 | 84,100 | 86,000 | 83,000 | 86,000 | 34 | 860 |
| 2007-07-17 | 84,300 | 86,000 | 84,300 | 86,000 | 4 | 860 |
| 2007-07-13 | 84,400 | 85,000 | 83,500 | 85,000 | 21 | 850 |
| 2007-07-12 | 86,000 | 86,000 | 84,500 | 84,500 | 23 | 845 |
| 2007-07-11 | 85,000 | 86,000 | 84,500 | 86,000 | 16 | 860 |
| 2007-07-10 | 84,600 | 86,000 | 84,500 | 85,600 | 11 | 856 |
| 2007-07-09 | 84,500 | 85,500 | 84,500 | 84,500 | 15 | 845 |
| 2007-07-06 | 85,500 | 85,500 | 85,500 | 85,500 | 2 | 855 |
| 2007-07-05 | 84,900 | 85,500 | 84,600 | 85,500 | 27 | 855 |
| 2007-07-04 | 85,900 | 86,000 | 85,000 | 85,000 | 32 | 850 |
| 2007-07-03 | 86,100 | 86,100 | 85,100 | 86,000 | 13 | 860 |
| 2007-07-02 | 88,500 | 88,500 | 87,100 | 87,600 | 10 | 876 |
| 2007-06-29 | 87,800 | 88,600 | 87,100 | 88,600 | 7 | 886 |
| 2007-06-28 | 86,200 | 88,800 | 86,200 | 88,800 | 11 | 888 |
| 2007-06-27 | 88,100 | 88,100 | 86,000 | 86,300 | 25 | 863 |
| 2007-06-26 | 88,900 | 89,000 | 87,500 | 88,100 | 77 | 881 |
| 2007-06-25 | 94,000 | 94,900 | 93,500 | 94,900 | 96 | 949 |
| 2007-06-22 | 92,300 | 93,200 | 91,000 | 93,200 | 61 | 932 |
| 2007-06-21 | 91,000 | 92,000 | 91,000 | 92,000 | 38 | 920 |
| 2007-06-20 | 91,000 | 91,000 | 90,900 | 91,000 | 23 | 910 |
| 2007-06-19 | 90,500 | 91,500 | 90,500 | 91,500 | 27 | 915 |
| 2007-06-18 | 91,900 | 91,900 | 90,500 | 90,700 | 53 | 907 |
| 2007-06-15 | 92,000 | 92,000 | 90,400 | 90,800 | 23 | 908 |
| 2007-06-14 | 90,000 | 91,000 | 90,000 | 90,500 | 12 | 905 |
| 2007-06-13 | 90,300 | 90,500 | 90,200 | 90,300 | 9 | 903 |
| 2007-06-12 | 90,300 | 90,900 | 90,300 | 90,900 | 19 | 909 |
| 2007-06-11 | 91,800 | 91,800 | 90,200 | 90,200 | 27 | 902 |
| 2007-06-08 | 91,800 | 91,800 | 90,500 | 90,500 | 18 | 905 |
| 2007-06-07 | 90,500 | 90,500 | 90,500 | 90,500 | 4 | 905 |
| 2007-06-06 | 91,500 | 91,500 | 90,000 | 90,500 | 19 | 905 |
| 2007-06-05 | 91,500 | 91,500 | 91,000 | 91,500 | 6 | 915 |
| 2007-06-04 | 90,000 | 90,500 | 90,000 | 90,500 | 6 | 905 |
| 2007-06-01 | 88,500 | 90,000 | 88,200 | 90,000 | 13 | 900 |
| 2007-05-31 | 88,300 | 88,800 | 88,300 | 88,300 | 9 | 883 |
| 2007-05-30 | 87,000 | 88,700 | 87,000 | 88,500 | 9 | 885 |
| 2007-05-29 | 87,100 | 88,800 | 87,000 | 87,000 | 20 | 870 |
| 2007-05-28 | 85,200 | 87,000 | 85,000 | 87,000 | 24 | 870 |
| 2007-05-25 | 85,400 | 86,200 | 85,000 | 85,000 | 21 | 850 |
| 2007-05-24 | 87,000 | 87,000 | 85,200 | 85,200 | 11 | 852 |
| 2007-05-23 | 84,900 | 88,900 | 84,900 | 87,000 | 23 | 870 |
| 2007-05-22 | 86,900 | 87,000 | 84,800 | 84,800 | 29 | 848 |
| 2007-05-21 | 86,800 | 87,000 | 86,700 | 87,000 | 13 | 870 |
| 2007-05-18 | 89,400 | 89,400 | 87,500 | 87,500 | 10 | 875 |
| 2007-05-17 | 89,900 | 90,000 | 89,000 | 89,000 | 13 | 890 |
| 2007-05-16 | 93,800 | 93,800 | 89,800 | 91,000 | 35 | 910 |
| 2007-05-15 | 92,300 | 94,500 | 92,100 | 94,500 | 15 | 945 |
| 2007-05-14 | 94,000 | 94,300 | 92,200 | 92,300 | 23 | 923 |
| 2007-05-11 | 93,300 | 95,000 | 93,300 | 95,000 | 3 | 950 |
| 2007-05-10 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2007-05-09 | 94,500 | 95,000 | 94,000 | 95,000 | 12 | 950 |
| 2007-05-08 | 94,400 | 94,400 | 94,000 | 94,000 | 16 | 940 |
| 2007-05-07 | 94,300 | 94,800 | 94,300 | 94,800 | 4 | 948 |
| 2007-05-02 | 94,400 | 94,400 | 92,400 | 92,400 | 3 | 924 |
| 2007-05-01 | 92,000 | 92,400 | 91,600 | 92,400 | 14 | 924 |
| 2007-04-27 | 91,500 | 91,500 | 90,000 | 90,500 | 20 | 905 |
| 2007-04-26 | 91,000 | 91,500 | 90,100 | 91,500 | 8 | 915 |
| 2007-04-25 | 90,000 | 91,000 | 89,100 | 89,300 | 22 | 893 |
| 2007-04-24 | 90,000 | 90,000 | 90,000 | 90,000 | 19 | 900 |
| 2007-04-23 | 92,200 | 96,200 | 89,000 | 89,000 | 86 | 890 |
| 2007-04-20 | 97,600 | 98,000 | 96,200 | 96,200 | 8 | 962 |
| 2007-04-19 | 96,400 | 98,000 | 96,400 | 98,000 | 8 | 980 |
| 2007-04-18 | 96,100 | 98,500 | 96,100 | 98,400 | 7 | 984 |
| 2007-04-17 | 99,000 | 99,000 | 96,000 | 96,000 | 40 | 960 |
| 2007-04-16 | 99,200 | 99,200 | 99,000 | 99,000 | 15 | 990 |
| 2007-04-13 | 99,000 | 99,000 | 98,900 | 99,000 | 8 | 990 |
| 2007-04-12 | 100,000 | 102,000 | 99,000 | 99,100 | 37 | 991 |
| 2007-04-11 | 99,500 | 100,000 | 99,500 | 100,000 | 8 | 1,000 |
| 2007-04-10 | 99,700 | 100,000 | 99,200 | 99,200 | 24 | 992 |
| 2007-04-09 | 102,000 | 102,000 | 99,500 | 99,700 | 35 | 997 |
| 2007-04-06 | 102,000 | 103,000 | 102,000 | 103,000 | 3 | 1,030 |
| 2007-04-05 | 101,000 | 102,000 | 101,000 | 101,000 | 9 | 1,010 |
| 2007-04-04 | 102,000 | 102,000 | 100,000 | 100,000 | 6 | 1,000 |
| 2007-04-03 | 102,000 | 102,000 | 100,000 | 100,000 | 40 | 1,000 |
| 2007-04-02 | 104,000 | 104,000 | 103,000 | 103,000 | 7 | 1,030 |
| 2007-03-30 | 103,000 | 103,000 | 102,000 | 103,000 | 12 | 1,030 |
| 2007-03-29 | 104,000 | 105,000 | 103,000 | 105,000 | 3 | 1,050 |
| 2007-03-28 | 105,000 | 105,000 | 103,000 | 104,000 | 10 | 1,040 |
| 2007-03-27 | 106,000 | 106,000 | 102,000 | 105,000 | 16 | 1,050 |
| 2007-03-26 | 109,000 | 109,000 | 105,000 | 105,000 | 9 | 1,050 |
| 2007-03-23 | 107,000 | 108,000 | 104,000 | 104,000 | 40 | 1,040 |
| 2007-03-22 | 103,000 | 104,000 | 103,000 | 103,000 | 6 | 1,030 |
| 2007-03-20 | 104,000 | 104,000 | 99,500 | 104,000 | 33 | 1,040 |
| 2007-03-19 | 103,000 | 103,000 | 99,600 | 99,700 | 44 | 997 |
| 2007-03-16 | 105,000 | 105,000 | 103,000 | 103,000 | 26 | 1,030 |
| 2007-03-15 | 103,000 | 106,000 | 103,000 | 105,000 | 9 | 1,050 |
| 2007-03-14 | 104,000 | 105,000 | 102,000 | 103,000 | 46 | 1,030 |
| 2007-03-13 | 109,000 | 109,000 | 109,000 | 109,000 | 7 | 1,090 |
| 2007-03-12 | 108,000 | 109,000 | 108,000 | 109,000 | 16 | 1,090 |
| 2007-03-09 | 108,000 | 109,000 | 107,000 | 108,000 | 13 | 1,080 |
| 2007-03-08 | 108,000 | 108,000 | 105,000 | 107,000 | 10 | 1,070 |
| 2007-03-07 | 108,000 | 108,000 | 108,000 | 108,000 | 3 | 1,080 |
| 2007-03-06 | 104,000 | 109,000 | 104,000 | 108,000 | 31 | 1,080 |
| 2007-03-05 | 108,000 | 109,000 | 105,000 | 106,000 | 26 | 1,060 |
| 2007-03-02 | 109,000 | 111,000 | 108,000 | 109,000 | 27 | 1,090 |
| 2007-03-01 | 110,000 | 113,000 | 108,000 | 109,000 | 31 | 1,090 |
| 2007-02-28 | 104,000 | 115,000 | 104,000 | 108,000 | 83 | 1,080 |
| 2007-02-27 | 119,000 | 119,000 | 114,000 | 114,000 | 55 | 1,140 |
| 2007-02-26 | 133,000 | 137,000 | 115,000 | 117,000 | 931 | 1,170 |
| 2007-02-23 | 105,000 | 123,000 | 105,000 | 123,000 | 366 | 1,230 |
| 2007-02-22 | 107,000 | 107,000 | 102,000 | 103,000 | 118 | 1,030 |
| 2007-02-21 | 109,000 | 109,000 | 107,000 | 107,000 | 63 | 1,070 |
| 2007-02-20 | 110,000 | 110,000 | 108,000 | 109,000 | 88 | 1,090 |
| 2007-02-19 | 113,000 | 114,000 | 110,000 | 110,000 | 103 | 1,100 |
| 2007-02-16 | 120,000 | 120,000 | 115,000 | 115,000 | 50 | 1,150 |
| 2007-02-15 | 121,000 | 121,000 | 119,000 | 120,000 | 13 | 1,200 |
| 2007-02-14 | 119,000 | 121,000 | 118,000 | 120,000 | 42 | 1,200 |
| 2007-02-13 | 123,000 | 124,000 | 120,000 | 120,000 | 45 | 1,200 |
| 2007-02-09 | 129,000 | 130,000 | 122,000 | 125,000 | 62 | 1,250 |
| 2007-02-08 | 132,000 | 132,000 | 131,000 | 131,000 | 9 | 1,310 |
| 2007-02-07 | 132,000 | 132,000 | 131,000 | 131,000 | 13 | 1,310 |
| 2007-02-06 | 132,000 | 134,000 | 132,000 | 132,000 | 18 | 1,320 |
| 2007-02-05 | 135,000 | 136,000 | 133,000 | 133,000 | 16 | 1,330 |
| 2007-02-02 | 134,000 | 134,000 | 133,000 | 134,000 | 12 | 1,340 |
| 2007-02-01 | 136,000 | 136,000 | 133,000 | 133,000 | 21 | 1,330 |
| 2007-01-31 | 139,000 | 139,000 | 133,000 | 135,000 | 14 | 1,350 |
| 2007-01-30 | 133,000 | 138,000 | 133,000 | 135,000 | 15 | 1,350 |
| 2007-01-29 | 134,000 | 135,000 | 132,000 | 132,000 | 13 | 1,320 |
| 2007-01-26 | 134,000 | 134,000 | 131,000 | 132,000 | 14 | 1,320 |
| 2007-01-25 | 138,000 | 138,000 | 135,000 | 135,000 | 18 | 1,350 |
| 2007-01-24 | 142,000 | 142,000 | 137,000 | 140,000 | 29 | 1,400 |
| 2007-01-23 | 145,000 | 145,000 | 140,000 | 143,000 | 42 | 1,430 |
| 2007-01-22 | 139,000 | 149,000 | 139,000 | 149,000 | 135 | 1,490 |
| 2007-01-19 | 135,000 | 136,000 | 133,000 | 136,000 | 33 | 1,360 |
| 2007-01-18 | 127,000 | 131,000 | 126,000 | 131,000 | 29 | 1,310 |
| 2007-01-17 | 125,000 | 127,000 | 125,000 | 127,000 | 24 | 1,270 |
| 2007-01-16 | 124,000 | 125,000 | 124,000 | 125,000 | 9 | 1,250 |
| 2007-01-15 | 125,000 | 125,000 | 123,000 | 124,000 | 15 | 1,240 |
| 2007-01-12 | 124,000 | 124,000 | 123,000 | 124,000 | 19 | 1,240 |
| 2007-01-11 | 123,000 | 123,000 | 121,000 | 123,000 | 29 | 1,230 |
| 2007-01-10 | 125,000 | 125,000 | 124,000 | 125,000 | 31 | 1,250 |
| 2007-01-09 | 126,000 | 126,000 | 125,000 | 125,000 | 4 | 1,250 |
| 2007-01-05 | 126,000 | 126,000 | 125,000 | 125,000 | 22 | 1,250 |
| 2007-01-04 | 126,000 | 127,000 | 126,000 | 126,000 | 4 | 1,260 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
