3328 BEENOS(株) 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 | 161,000 | 177,000 | 147,000 | 147,000 | 2,951 | 1,470 |
| 2007-12-27 | 138,000 | 158,000 | 134,000 | 158,000 | 3,761 | 1,580 |
| 2007-12-26 | 126,000 | 139,000 | 123,000 | 138,000 | 1,024 | 1,380 |
| 2007-12-25 | 139,000 | 142,000 | 122,000 | 126,000 | 1,939 | 1,260 |
| 2007-12-21 | 117,000 | 135,000 | 113,000 | 135,000 | 1,764 | 1,350 |
| 2007-12-20 | 122,000 | 128,000 | 113,000 | 115,000 | 1,968 | 1,150 |
| 2007-12-19 | 130,000 | 133,000 | 115,000 | 118,000 | 1,479 | 1,180 |
| 2007-12-18 | 129,000 | 141,000 | 124,000 | 134,000 | 1,792 | 1,340 |
| 2007-12-17 | 146,000 | 146,000 | 128,000 | 128,000 | 1,599 | 1,280 |
| 2007-12-14 | 165,000 | 169,000 | 135,000 | 148,000 | 3,253 | 1,480 |
| 2007-12-13 | 190,000 | 196,000 | 149,000 | 164,000 | 9,064 | 1,640 |
| 2007-12-12 | 156,000 | 188,000 | 152,000 | 178,000 | 16,833 | 1,780 |
| 2007-12-11 | 156,000 | 184,000 | 148,000 | 159,000 | 6,726 | 1,590 |
| 2007-12-10 | 144,000 | 144,000 | 144,000 | 144,000 | 253 | 1,440 |
| 2007-12-07 | 104,000 | 104,000 | 104,000 | 104,000 | 925 | 1,040 |
| 2007-12-03 | 63,000 | 64,000 | 63,000 | 64,000 | 15 | 640 |
| 2007-11-30 | 62,000 | 63,000 | 62,000 | 62,900 | 15 | 629 |
| 2007-11-29 | 64,000 | 66,000 | 62,600 | 63,400 | 27 | 634 |
| 2007-11-28 | 58,500 | 63,000 | 58,500 | 63,000 | 20 | 630 |
| 2007-11-27 | 60,000 | 60,000 | 58,000 | 58,000 | 46 | 580 |
| 2007-11-26 | 60,000 | 60,000 | 59,000 | 60,000 | 18 | 600 |
| 2007-11-22 | 56,100 | 59,900 | 56,000 | 59,000 | 14 | 590 |
| 2007-11-21 | 59,700 | 59,700 | 58,200 | 58,300 | 25 | 583 |
| 2007-11-20 | 60,000 | 60,000 | 58,000 | 58,200 | 34 | 582 |
| 2007-11-19 | 61,100 | 62,100 | 61,100 | 62,000 | 27 | 620 |
| 2007-11-16 | 61,000 | 62,000 | 61,000 | 62,000 | 6 | 620 |
| 2007-11-15 | 63,000 | 63,000 | 60,800 | 62,900 | 15 | 629 |
| 2007-11-14 | 61,000 | 61,900 | 60,000 | 61,900 | 36 | 619 |
| 2007-11-13 | 60,000 | 61,500 | 60,000 | 60,000 | 29 | 600 |
| 2007-11-12 | 62,000 | 62,500 | 60,100 | 62,500 | 21 | 625 |
| 2007-11-09 | 64,600 | 64,700 | 63,000 | 64,300 | 46 | 643 |
| 2007-11-08 | 67,100 | 67,200 | 64,600 | 67,000 | 41 | 670 |
| 2007-11-07 | 76,200 | 76,200 | 67,200 | 67,200 | 48 | 672 |
| 2007-11-06 | 78,100 | 80,000 | 76,900 | 77,200 | 64 | 772 |
| 2007-11-05 | 80,000 | 80,000 | 78,200 | 78,500 | 86 | 785 |
| 2007-11-02 | 78,700 | 80,000 | 78,600 | 80,000 | 52 | 800 |
| 2007-11-01 | 80,000 | 81,000 | 79,000 | 79,800 | 88 | 798 |
| 2007-10-31 | 79,400 | 80,000 | 78,800 | 80,000 | 43 | 800 |
| 2007-10-30 | 82,000 | 82,000 | 79,200 | 79,500 | 44 | 795 |
| 2007-10-29 | 79,000 | 82,000 | 78,000 | 81,000 | 69 | 810 |
| 2007-10-26 | 80,000 | 80,000 | 77,100 | 79,000 | 39 | 790 |
| 2007-10-25 | 79,900 | 80,000 | 77,000 | 80,000 | 94 | 800 |
| 2007-10-24 | 81,000 | 81,000 | 78,000 | 80,000 | 122 | 800 |
| 2007-10-23 | 75,800 | 82,000 | 75,800 | 81,000 | 163 | 810 |
| 2007-10-22 | 71,500 | 75,800 | 71,500 | 75,800 | 43 | 758 |
| 2007-10-19 | 68,900 | 73,000 | 68,900 | 72,400 | 79 | 724 |
| 2007-10-18 | 66,500 | 68,900 | 66,500 | 68,900 | 52 | 689 |
| 2007-10-17 | 68,000 | 69,600 | 65,600 | 67,000 | 79 | 670 |
| 2007-10-16 | 70,000 | 71,000 | 68,100 | 68,200 | 98 | 682 |
| 2007-10-15 | 70,900 | 73,000 | 70,100 | 73,000 | 47 | 730 |
| 2007-10-12 | 68,700 | 70,500 | 68,000 | 70,500 | 54 | 705 |
| 2007-10-11 | 67,600 | 68,700 | 67,600 | 68,700 | 14 | 687 |
| 2007-10-10 | 68,500 | 68,500 | 67,100 | 68,100 | 119 | 681 |
| 2007-10-09 | 68,000 | 69,800 | 66,600 | 67,000 | 100 | 670 |
| 2007-10-05 | 67,500 | 67,500 | 64,500 | 67,000 | 22 | 670 |
| 2007-10-04 | 68,300 | 70,400 | 66,000 | 67,500 | 86 | 675 |
| 2007-10-03 | 67,500 | 68,900 | 67,000 | 68,800 | 103 | 688 |
| 2007-10-02 | 60,000 | 64,500 | 60,000 | 64,500 | 71 | 645 |
| 2007-10-01 | 61,800 | 62,000 | 59,000 | 59,500 | 29 | 595 |
| 2007-09-28 | 61,700 | 61,700 | 60,900 | 61,500 | 56 | 615 |
| 2007-09-27 | 57,400 | 59,300 | 56,600 | 59,200 | 48 | 592 |
| 2007-09-26 | 51,300 | 54,500 | 51,300 | 54,500 | 38 | 545 |
| 2007-09-25 | 50,900 | 51,000 | 50,900 | 50,900 | 14 | 509 |
| 2007-09-21 | 50,700 | 50,900 | 50,700 | 50,700 | 53 | 507 |
| 2007-09-20 | 50,200 | 50,200 | 50,000 | 50,000 | 21 | 500 |
| 2007-09-19 | 51,000 | 52,000 | 50,500 | 50,700 | 21 | 507 |
| 2007-09-18 | 51,100 | 51,100 | 50,000 | 50,500 | 15 | 505 |
| 2007-09-14 | 51,600 | 52,500 | 51,000 | 52,500 | 26 | 525 |
| 2007-09-13 | 56,500 | 56,500 | 53,500 | 53,800 | 21 | 538 |
| 2007-09-12 | 57,600 | 57,600 | 55,200 | 56,500 | 35 | 565 |
| 2007-09-11 | 58,000 | 58,700 | 55,100 | 55,600 | 45 | 556 |
| 2007-09-10 | 60,000 | 60,000 | 59,000 | 59,000 | 25 | 590 |
| 2007-09-07 | 61,000 | 62,000 | 60,000 | 61,000 | 31 | 610 |
| 2007-09-06 | 58,100 | 62,000 | 57,000 | 59,600 | 84 | 596 |
| 2007-09-05 | 62,500 | 63,000 | 60,600 | 62,000 | 33 | 620 |
| 2007-09-04 | 62,100 | 62,700 | 61,600 | 62,700 | 26 | 627 |
| 2007-09-03 | 60,300 | 61,500 | 59,900 | 61,400 | 43 | 614 |
| 2007-08-31 | 59,000 | 59,900 | 59,000 | 59,900 | 28 | 599 |
| 2007-08-30 | 59,600 | 60,000 | 59,000 | 59,100 | 18 | 591 |
| 2007-08-29 | 60,000 | 60,000 | 58,000 | 59,600 | 15 | 596 |
| 2007-08-28 | 60,100 | 61,000 | 60,000 | 60,000 | 33 | 600 |
| 2007-08-27 | 58,900 | 61,900 | 58,800 | 61,000 | 40 | 610 |
| 2007-08-24 | 62,000 | 62,000 | 58,100 | 58,700 | 15 | 587 |
| 2007-08-23 | 57,700 | 61,000 | 57,200 | 61,000 | 21 | 610 |
| 2007-08-22 | 57,500 | 59,000 | 57,200 | 58,200 | 12 | 582 |
| 2007-08-21 | 58,500 | 61,000 | 57,000 | 61,000 | 17 | 610 |
| 2007-08-20 | 58,000 | 62,000 | 58,000 | 59,500 | 63 | 595 |
| 2007-08-17 | 60,600 | 62,100 | 57,100 | 57,500 | 42 | 575 |
| 2007-08-16 | 63,200 | 64,300 | 60,100 | 62,100 | 48 | 621 |
| 2007-08-15 | 64,000 | 65,100 | 63,000 | 65,100 | 37 | 651 |
| 2007-08-14 | 61,600 | 65,500 | 61,600 | 65,500 | 20 | 655 |
| 2007-08-13 | 61,900 | 61,900 | 60,600 | 61,600 | 14 | 616 |
| 2007-08-10 | 60,200 | 62,000 | 58,500 | 61,900 | 39 | 619 |
| 2007-08-09 | 57,000 | 61,500 | 57,000 | 60,200 | 119 | 602 |
| 2007-08-08 | 60,000 | 60,000 | 58,000 | 58,000 | 70 | 580 |
| 2007-08-07 | 64,500 | 64,500 | 62,500 | 63,000 | 36 | 630 |
| 2007-08-06 | 66,900 | 66,900 | 61,500 | 65,500 | 38 | 655 |
| 2007-08-03 | 65,900 | 67,300 | 65,000 | 67,000 | 37 | 670 |
| 2007-08-02 | 66,900 | 67,500 | 64,000 | 66,400 | 33 | 664 |
| 2007-08-01 | 63,000 | 67,500 | 63,000 | 66,800 | 74 | 668 |
| 2007-07-31 | 63,200 | 66,200 | 63,000 | 65,500 | 144 | 655 |
| 2007-07-30 | 61,500 | 62,000 | 60,000 | 62,000 | 143 | 620 |
| 2007-07-27 | 59,900 | 59,900 | 56,500 | 57,000 | 82 | 570 |
| 2007-07-26 | 64,500 | 64,500 | 59,300 | 60,000 | 79 | 600 |
| 2007-07-25 | 66,100 | 66,100 | 62,100 | 63,000 | 65 | 630 |
| 2007-07-24 | 67,000 | 67,500 | 63,600 | 67,000 | 68 | 670 |
| 2007-07-23 | 69,000 | 69,000 | 64,200 | 67,500 | 54 | 675 |
| 2007-07-20 | 70,100 | 72,900 | 69,000 | 72,000 | 95 | 720 |
| 2007-07-19 | 79,500 | 79,500 | 71,300 | 72,000 | 188 | 720 |
| 2007-07-18 | 76,200 | 84,000 | 76,100 | 79,400 | 834 | 794 |
| 2007-07-17 | 71,000 | 74,000 | 70,100 | 74,000 | 25 | 740 |
| 2007-07-13 | 70,000 | 70,700 | 66,000 | 67,000 | 85 | 670 |
| 2007-07-12 | 70,700 | 72,200 | 70,700 | 71,000 | 37 | 710 |
| 2007-07-11 | 71,700 | 74,900 | 71,700 | 73,200 | 60 | 732 |
| 2007-07-10 | 74,000 | 75,900 | 73,400 | 75,600 | 60 | 756 |
| 2007-07-09 | 79,500 | 79,500 | 75,000 | 78,000 | 32 | 780 |
| 2007-07-06 | 79,700 | 80,500 | 78,500 | 78,500 | 99 | 785 |
| 2007-07-05 | 81,000 | 83,300 | 79,000 | 79,400 | 108 | 794 |
| 2007-07-04 | 84,400 | 85,800 | 82,000 | 82,000 | 90 | 820 |
| 2007-07-03 | 87,000 | 87,000 | 83,500 | 85,400 | 82 | 854 |
| 2007-07-02 | 83,000 | 85,000 | 83,000 | 85,000 | 107 | 850 |
| 2007-06-29 | 83,000 | 84,000 | 81,000 | 83,000 | 62 | 830 |
| 2007-06-28 | 83,000 | 87,000 | 78,700 | 84,000 | 108 | 840 |
| 2007-06-27 | 87,000 | 88,000 | 79,300 | 83,000 | 148 | 830 |
| 2007-06-26 | 90,000 | 92,000 | 88,000 | 88,000 | 218 | 880 |
| 2007-06-25 | 92,000 | 98,000 | 90,500 | 91,500 | 360 | 915 |
| 2007-06-22 | 91,600 | 92,600 | 88,800 | 90,100 | 217 | 901 |
| 2007-06-21 | 94,000 | 94,200 | 90,000 | 92,600 | 204 | 926 |
| 2007-06-20 | 87,300 | 91,000 | 87,300 | 91,000 | 197 | 910 |
| 2007-06-19 | 87,600 | 91,600 | 86,300 | 87,300 | 432 | 873 |
| 2007-06-18 | 87,000 | 93,000 | 83,700 | 91,600 | 671 | 916 |
| 2007-06-15 | 80,000 | 85,800 | 77,700 | 83,000 | 408 | 830 |
| 2007-06-14 | 74,900 | 77,700 | 71,100 | 77,000 | 444 | 770 |
| 2007-06-13 | 90,000 | 91,000 | 72,700 | 76,900 | 1,296 | 769 |
| 2007-06-12 | 73,000 | 81,000 | 72,000 | 81,000 | 509 | 810 |
| 2007-06-11 | 70,900 | 71,000 | 69,000 | 71,000 | 223 | 710 |
| 2007-06-08 | 62,300 | 66,000 | 61,300 | 66,000 | 71 | 660 |
| 2007-06-07 | 60,900 | 62,400 | 60,000 | 62,400 | 75 | 624 |
| 2007-06-06 | 58,100 | 62,400 | 58,100 | 61,000 | 170 | 610 |
| 2007-06-05 | 58,100 | 58,500 | 56,500 | 57,900 | 33 | 579 |
| 2007-06-04 | 56,700 | 58,400 | 56,700 | 58,000 | 46 | 580 |
| 2007-06-01 | 55,000 | 57,000 | 53,800 | 56,600 | 44 | 566 |
| 2007-05-31 | 57,500 | 57,500 | 54,300 | 55,100 | 80 | 551 |
| 2007-05-30 | 58,200 | 58,400 | 56,400 | 58,000 | 74 | 580 |
| 2007-05-29 | 53,100 | 55,000 | 53,100 | 55,000 | 64 | 550 |
| 2007-05-28 | 52,500 | 53,700 | 52,500 | 52,500 | 50 | 525 |
| 2007-05-25 | 52,000 | 52,000 | 48,500 | 51,000 | 193 | 510 |
| 2007-05-24 | 53,200 | 54,000 | 50,500 | 53,400 | 235 | 534 |
| 2007-05-23 | 49,800 | 51,000 | 48,600 | 51,000 | 239 | 510 |
| 2007-05-22 | 43,000 | 47,000 | 42,700 | 47,000 | 179 | 470 |
| 2007-05-21 | 45,800 | 45,800 | 43,000 | 43,000 | 68 | 430 |
| 2007-05-18 | 45,500 | 45,500 | 42,600 | 44,250 | 46 | 442.50 |
| 2007-05-17 | 47,150 | 47,250 | 45,500 | 45,600 | 85 | 456 |
| 2007-05-16 | 50,000 | 50,000 | 47,800 | 48,750 | 52 | 487.50 |
| 2007-05-15 | 47,650 | 49,800 | 47,650 | 49,800 | 185 | 498 |
| 2007-05-14 | 53,000 | 53,500 | 51,600 | 52,600 | 53 | 526 |
| 2007-05-11 | 52,800 | 53,800 | 51,300 | 53,000 | 74 | 530 |
| 2007-05-10 | 55,200 | 55,700 | 55,100 | 55,100 | 77 | 551 |
| 2007-05-09 | 58,900 | 58,900 | 56,700 | 56,700 | 32 | 567 |
| 2007-05-08 | 60,500 | 60,500 | 58,100 | 59,000 | 53 | 590 |
| 2007-05-07 | 58,700 | 61,500 | 58,700 | 61,000 | 188 | 610 |
| 2007-05-02 | 59,700 | 59,700 | 56,700 | 59,700 | 259 | 597 |
| 2007-05-01 | 54,200 | 55,500 | 51,300 | 55,000 | 354 | 550 |
| 2007-04-27 | 56,300 | 56,700 | 56,200 | 56,200 | 236 | 562 |
| 2007-04-26 | 64,400 | 65,000 | 61,200 | 61,200 | 105 | 612 |
| 2007-04-25 | 68,900 | 68,900 | 64,000 | 64,900 | 171 | 649 |
| 2007-04-24 | 65,000 | 69,000 | 64,400 | 69,000 | 120 | 690 |
| 2007-04-23 | 67,400 | 67,400 | 63,500 | 64,000 | 150 | 640 |
| 2007-04-20 | 73,900 | 73,900 | 66,200 | 68,500 | 72 | 685 |
| 2007-04-19 | 80,500 | 80,900 | 70,900 | 70,900 | 123 | 709 |
| 2007-04-18 | 80,800 | 81,200 | 80,200 | 80,900 | 57 | 809 |
| 2007-04-17 | 81,100 | 81,500 | 80,500 | 80,500 | 31 | 805 |
| 2007-04-16 | 84,500 | 84,800 | 77,000 | 81,900 | 152 | 819 |
| 2007-04-13 | 83,100 | 83,900 | 82,100 | 83,900 | 47 | 839 |
| 2007-04-12 | 82,400 | 85,000 | 82,300 | 83,400 | 50 | 834 |
| 2007-04-11 | 83,500 | 83,900 | 82,000 | 82,300 | 81 | 823 |
| 2007-04-10 | 83,000 | 85,000 | 82,000 | 83,100 | 96 | 831 |
| 2007-04-09 | 80,800 | 88,000 | 80,700 | 83,000 | 265 | 830 |
| 2007-04-06 | 84,000 | 84,000 | 80,200 | 80,300 | 143 | 803 |
| 2007-04-05 | 81,100 | 85,900 | 81,100 | 85,000 | 227 | 850 |
| 2007-04-04 | 83,000 | 83,000 | 79,800 | 80,700 | 207 | 807 |
| 2007-04-03 | 86,000 | 86,000 | 83,600 | 84,000 | 88 | 840 |
| 2007-04-02 | 87,300 | 88,300 | 85,000 | 87,000 | 128 | 870 |
| 2007-03-30 | 89,000 | 91,000 | 87,300 | 87,700 | 152 | 877 |
| 2007-03-29 | 91,000 | 92,800 | 85,100 | 86,900 | 110 | 869 |
| 2007-03-28 | 88,400 | 90,000 | 88,400 | 90,000 | 41 | 900 |
| 2007-03-27 | 88,100 | 88,400 | 87,600 | 88,400 | 64 | 884 |
| 2007-03-26 | 83,000 | 92,100 | 83,000 | 92,000 | 168 | 920 |
| 2007-03-23 | 95,400 | 95,400 | 87,200 | 89,000 | 212 | 890 |
| 2007-03-22 | 94,600 | 95,000 | 92,200 | 93,400 | 196 | 934 |
| 2007-03-20 | 99,400 | 99,500 | 95,000 | 95,300 | 176 | 953 |
| 2007-03-19 | 102,000 | 104,000 | 99,000 | 100,000 | 104 | 1,000 |
| 2007-03-16 | 106,000 | 106,000 | 103,000 | 103,000 | 70 | 1,030 |
| 2007-03-15 | 106,000 | 107,000 | 102,000 | 107,000 | 70 | 1,070 |
| 2007-03-14 | 107,000 | 108,000 | 103,000 | 104,000 | 124 | 1,040 |
| 2007-03-13 | 106,000 | 109,000 | 106,000 | 109,000 | 42 | 1,090 |
| 2007-03-12 | 109,000 | 109,000 | 105,000 | 108,000 | 70 | 1,080 |
| 2007-03-09 | 110,000 | 111,000 | 105,000 | 109,000 | 62 | 1,090 |
| 2007-03-08 | 105,000 | 109,000 | 105,000 | 109,000 | 56 | 1,090 |
| 2007-03-07 | 108,000 | 111,000 | 103,000 | 108,000 | 187 | 1,080 |
| 2007-03-06 | 104,000 | 110,000 | 104,000 | 107,000 | 146 | 1,070 |
| 2007-03-05 | 110,000 | 110,000 | 102,000 | 103,000 | 210 | 1,030 |
| 2007-03-02 | 119,000 | 120,000 | 108,000 | 117,000 | 151 | 1,170 |
| 2007-03-01 | 126,000 | 126,000 | 118,000 | 121,000 | 107 | 1,210 |
| 2007-02-28 | 120,000 | 128,000 | 118,000 | 125,000 | 127 | 1,250 |
| 2007-02-27 | 134,000 | 134,000 | 128,000 | 129,000 | 80 | 1,290 |
| 2007-02-26 | 134,000 | 134,000 | 130,000 | 132,000 | 144 | 1,320 |
| 2007-02-23 | 129,000 | 132,000 | 128,000 | 131,000 | 219 | 1,310 |
| 2007-02-22 | 127,000 | 133,000 | 126,000 | 128,000 | 106 | 1,280 |
| 2007-02-21 | 131,000 | 131,000 | 124,000 | 127,000 | 48 | 1,270 |
| 2007-02-20 | 130,000 | 131,000 | 128,000 | 129,000 | 14 | 1,290 |
| 2007-02-19 | 128,000 | 130,000 | 126,000 | 130,000 | 65 | 1,300 |
| 2007-02-16 | 132,000 | 133,000 | 128,000 | 128,000 | 61 | 1,280 |
| 2007-02-15 | 131,000 | 133,000 | 131,000 | 133,000 | 65 | 1,330 |
| 2007-02-14 | 125,000 | 131,000 | 125,000 | 131,000 | 87 | 1,310 |
| 2007-02-13 | 131,000 | 131,000 | 125,000 | 125,000 | 160 | 1,250 |
| 2007-02-09 | 131,000 | 134,000 | 130,000 | 131,000 | 150 | 1,310 |
| 2007-02-08 | 136,000 | 136,000 | 128,000 | 131,000 | 406 | 1,310 |
| 2007-02-07 | 133,000 | 144,000 | 130,000 | 135,000 | 1,099 | 1,350 |
| 2007-02-06 | 157,000 | 158,000 | 154,000 | 158,000 | 104 | 1,580 |
| 2007-02-05 | 154,000 | 156,000 | 152,000 | 156,000 | 90 | 1,560 |
| 2007-02-02 | 155,000 | 156,000 | 151,000 | 154,000 | 92 | 1,540 |
| 2007-02-01 | 158,000 | 161,000 | 158,000 | 158,000 | 129 | 1,580 |
| 2007-01-31 | 155,000 | 159,000 | 154,000 | 157,000 | 296 | 1,570 |
| 2007-01-30 | 175,000 | 179,000 | 164,000 | 164,000 | 339 | 1,640 |
| 2007-01-29 | 170,000 | 170,000 | 164,000 | 167,000 | 191 | 1,670 |
| 2007-01-26 | 174,000 | 174,000 | 162,000 | 170,000 | 283 | 1,700 |
| 2007-01-25 | 185,000 | 188,000 | 180,000 | 180,000 | 127 | 1,800 |
| 2007-01-24 | 181,000 | 185,000 | 181,000 | 183,000 | 188 | 1,830 |
| 2007-01-23 | 180,000 | 184,000 | 175,000 | 180,000 | 322 | 1,800 |
| 2007-01-22 | 190,000 | 194,000 | 183,000 | 189,000 | 1,000 | 1,890 |
| 2007-01-19 | 145,000 | 167,000 | 143,000 | 167,000 | 813 | 1,670 |
| 2007-01-18 | 137,000 | 155,000 | 137,000 | 147,000 | 1,133 | 1,470 |
| 2007-01-17 | 136,000 | 136,000 | 133,000 | 135,000 | 113 | 1,350 |
| 2007-01-16 | 133,000 | 137,000 | 131,000 | 136,000 | 77 | 1,360 |
| 2007-01-15 | 133,000 | 135,000 | 132,000 | 133,000 | 77 | 1,330 |
| 2007-01-12 | 132,000 | 134,000 | 131,000 | 133,000 | 97 | 1,330 |
| 2007-01-11 | 131,000 | 140,000 | 130,000 | 130,000 | 96 | 1,300 |
| 2007-01-10 | 133,000 | 134,000 | 129,000 | 130,000 | 88 | 1,300 |
| 2007-01-09 | 139,000 | 139,000 | 134,000 | 135,000 | 78 | 1,350 |
| 2007-01-05 | 145,000 | 148,000 | 139,000 | 139,000 | 57 | 1,390 |
| 2007-01-04 | 141,000 | 147,000 | 141,000 | 145,000 | 29 | 1,450 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株