3350 (株)メタプラネット 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 | 9,977 | 10,168 | 9,969 | 10,168 | 26 | 4,738.90 |
| 2007-12-27 | 9,868 | 10,416 | 9,868 | 10,118 | 66 | 4,715.59 |
| 2007-12-26 | 9,670 | 10,366 | 9,670 | 10,366 | 75 | 4,831.18 |
| 2007-12-25 | 10,247 | 10,247 | 9,719 | 10,067 | 122 | 4,691.82 |
| 2007-12-21 | 10,257 | 10,467 | 9,670 | 10,257 | 159 | 4,780.38 |
| 2007-12-20 | 10,766 | 10,766 | 10,067 | 10,257 | 192 | 4,780.38 |
| 2007-12-19 | 10,916 | 11,313 | 10,766 | 10,965 | 41 | 5,110.35 |
| 2007-12-18 | 11,563 | 11,563 | 11,074 | 11,313 | 85 | 5,272.54 |
| 2007-12-17 | 11,662 | 11,662 | 11,533 | 11,533 | 25 | 5,375.07 |
| 2007-12-14 | 12,361 | 12,361 | 11,762 | 11,811 | 15 | 5,504.63 |
| 2007-12-13 | 12,162 | 12,431 | 11,961 | 12,162 | 28 | 5,668.22 |
| 2007-12-12 | 11,961 | 11,961 | 11,563 | 11,961 | 33 | 5,574.54 |
| 2007-12-11 | 11,563 | 11,893 | 11,512 | 11,583 | 24 | 5,398.37 |
| 2007-12-10 | 11,863 | 11,961 | 11,713 | 11,961 | 44 | 5,574.54 |
| 2007-12-07 | 11,961 | 12,361 | 11,762 | 11,863 | 44 | 5,528.87 |
| 2007-12-06 | 12,072 | 12,649 | 11,863 | 11,871 | 124 | 5,532.60 |
| 2007-12-05 | 12,211 | 12,461 | 11,961 | 12,061 | 32 | 5,621.15 |
| 2007-12-04 | 12,061 | 12,410 | 11,961 | 12,200 | 67 | 5,685.93 |
| 2007-12-03 | 12,361 | 12,371 | 11,863 | 11,863 | 14 | 5,528.87 |
| 2007-11-30 | 12,380 | 12,380 | 11,972 | 12,331 | 22 | 5,746.98 |
| 2007-11-29 | 12,859 | 12,859 | 12,271 | 12,371 | 79 | 5,765.63 |
| 2007-11-28 | 11,662 | 12,461 | 11,463 | 12,461 | 126 | 5,807.57 |
| 2007-11-27 | 11,662 | 11,871 | 11,264 | 11,662 | 142 | 5,435.19 |
| 2007-11-26 | 12,470 | 12,470 | 11,662 | 11,672 | 84 | 5,439.85 |
| 2007-11-22 | 12,361 | 12,758 | 11,961 | 12,271 | 48 | 5,719.02 |
| 2007-11-21 | 11,972 | 13,158 | 11,961 | 13,158 | 59 | 6,132.42 |
| 2007-11-20 | 11,961 | 12,959 | 11,365 | 12,361 | 176 | 5,760.97 |
| 2007-11-19 | 12,260 | 12,959 | 12,260 | 12,361 | 47 | 5,760.97 |
| 2007-11-16 | 12,559 | 12,758 | 12,529 | 12,579 | 36 | 5,862.57 |
| 2007-11-15 | 13,117 | 13,337 | 12,959 | 12,959 | 84 | 6,039.67 |
| 2007-11-14 | 12,282 | 13,746 | 12,072 | 13,645 | 216 | 6,359.39 |
| 2007-11-13 | 12,061 | 12,758 | 12,061 | 12,679 | 102 | 5,909.17 |
| 2007-11-12 | 12,948 | 12,948 | 12,420 | 12,559 | 132 | 5,853.25 |
| 2007-11-09 | 14,135 | 14,135 | 13,158 | 13,207 | 248 | 6,155.25 |
| 2007-11-08 | 13,656 | 14,135 | 13,158 | 14,135 | 82 | 6,587.76 |
| 2007-11-07 | 15,351 | 15,351 | 13,686 | 14,154 | 303 | 6,596.61 |
| 2007-11-06 | 14,464 | 14,842 | 13,675 | 14,355 | 220 | 6,690.29 |
| 2007-11-05 | 16,048 | 16,048 | 14,453 | 14,453 | 584 | 6,735.96 |
| 2007-11-02 | 14,453 | 16,249 | 13,966 | 15,849 | 1,004 | 7,386.58 |
| 2007-11-01 | 13,258 | 15,451 | 13,207 | 15,451 | 1,020 | 7,201.09 |
| 2007-10-31 | 13,955 | 13,955 | 13,158 | 13,457 | 299 | 6,271.77 |
| 2007-10-30 | 14,554 | 14,554 | 13,158 | 13,765 | 316 | 6,415.31 |
| 2007-10-29 | 13,057 | 14,355 | 13,057 | 13,756 | 286 | 6,411.12 |
| 2007-10-26 | 12,989 | 13,558 | 12,968 | 13,258 | 124 | 6,179.02 |
| 2007-10-25 | 13,765 | 13,955 | 13,198 | 13,288 | 170 | 6,193 |
| 2007-10-24 | 14,932 | 14,932 | 14,154 | 14,165 | 84 | 6,601.74 |
| 2007-10-23 | 13,756 | 15,421 | 13,756 | 14,943 | 363 | 6,964.33 |
| 2007-10-22 | 13,457 | 14,453 | 13,457 | 13,955 | 781 | 6,503.87 |
| 2007-10-19 | 15,949 | 15,949 | 14,962 | 15,451 | 107 | 7,201.09 |
| 2007-10-18 | 15,332 | 15,949 | 14,663 | 15,949 | 189 | 7,433.19 |
| 2007-10-17 | 14,205 | 14,733 | 13,558 | 14,733 | 204 | 6,866.46 |
| 2007-10-16 | 16,447 | 16,447 | 14,951 | 15,002 | 262 | 6,991.83 |
| 2007-10-15 | 16,597 | 17,443 | 16,447 | 16,747 | 190 | 7,805.10 |
| 2007-10-12 | 16,447 | 17,593 | 16,148 | 16,447 | 824 | 7,665.29 |
| 2007-10-11 | 14,415 | 16,407 | 13,756 | 16,398 | 520 | 7,642.45 |
| 2007-10-10 | 14,951 | 15,302 | 14,004 | 14,415 | 434 | 6,718.25 |
| 2007-10-09 | 13,357 | 14,453 | 12,959 | 13,955 | 344 | 6,503.87 |
| 2007-10-05 | 12,698 | 12,959 | 12,500 | 12,959 | 168 | 6,039.67 |
| 2007-10-04 | 13,607 | 14,205 | 12,470 | 12,570 | 359 | 5,858.37 |
| 2007-10-03 | 13,408 | 14,453 | 13,307 | 13,558 | 701 | 6,318.84 |
| 2007-10-02 | 11,961 | 13,855 | 11,961 | 12,609 | 354 | 5,876.55 |
| 2007-10-01 | 11,662 | 12,859 | 11,463 | 11,683 | 111 | 5,444.98 |
| 2007-09-28 | 11,961 | 12,260 | 11,065 | 12,260 | 222 | 5,713.89 |
| 2007-09-27 | 11,781 | 12,461 | 11,781 | 12,061 | 174 | 5,621.15 |
| 2007-09-26 | 10,785 | 12,061 | 10,785 | 11,762 | 243 | 5,481.80 |
| 2007-09-25 | 10,666 | 10,916 | 10,467 | 10,775 | 36 | 5,021.80 |
| 2007-09-21 | 10,666 | 10,745 | 10,416 | 10,467 | 58 | 4,878.25 |
| 2007-09-20 | 10,377 | 11,961 | 10,377 | 10,666 | 188 | 4,970.99 |
| 2007-09-19 | 10,775 | 10,815 | 10,067 | 10,178 | 168 | 4,743.56 |
| 2007-09-18 | 11,324 | 11,324 | 10,168 | 10,377 | 102 | 4,836.30 |
| 2007-09-14 | 11,882 | 11,961 | 10,965 | 11,324 | 174 | 5,277.66 |
| 2007-09-13 | 11,662 | 12,361 | 11,474 | 11,683 | 276 | 5,444.98 |
| 2007-09-12 | 13,357 | 13,357 | 12,461 | 12,461 | 165 | 5,807.57 |
| 2007-09-11 | 13,587 | 13,656 | 12,959 | 13,357 | 291 | 6,225.16 |
| 2007-09-10 | 13,974 | 14,154 | 13,966 | 13,985 | 108 | 6,517.85 |
| 2007-09-07 | 14,752 | 14,951 | 14,554 | 14,554 | 32 | 6,783.04 |
| 2007-09-06 | 14,663 | 14,951 | 14,165 | 14,951 | 46 | 6,968.06 |
| 2007-09-05 | 14,643 | 14,951 | 14,643 | 14,684 | 157 | 6,843.62 |
| 2007-09-04 | 13,966 | 14,793 | 13,966 | 14,633 | 196 | 6,819.85 |
| 2007-09-03 | 15,002 | 15,201 | 14,004 | 14,075 | 242 | 6,559.79 |
| 2007-08-31 | 15,082 | 15,201 | 14,752 | 14,802 | 304 | 6,898.62 |
| 2007-08-30 | 16,249 | 16,249 | 15,152 | 15,460 | 557 | 7,205.29 |
| 2007-08-29 | 17,345 | 17,843 | 16,347 | 16,347 | 1,544 | 7,618.68 |
| 2007-08-28 | 16,945 | 18,341 | 16,747 | 18,341 | 1,180 | 8,548 |
| 2007-08-27 | 14,752 | 16,347 | 14,752 | 16,347 | 232 | 7,618.68 |
| 2007-08-24 | 13,974 | 14,633 | 13,974 | 14,355 | 36 | 6,690.29 |
| 2007-08-23 | 14,524 | 14,524 | 14,064 | 14,075 | 119 | 6,559.79 |
| 2007-08-22 | 13,855 | 14,355 | 13,517 | 14,333 | 137 | 6,680.04 |
| 2007-08-21 | 14,633 | 14,633 | 13,966 | 14,056 | 182 | 6,550.94 |
| 2007-08-20 | 14,831 | 15,022 | 14,752 | 14,752 | 150 | 6,875.32 |
| 2007-08-17 | 15,849 | 15,849 | 15,032 | 15,032 | 125 | 7,005.81 |
| 2007-08-16 | 16,417 | 16,836 | 15,212 | 15,751 | 161 | 7,340.91 |
| 2007-08-15 | 16,078 | 16,646 | 15,949 | 16,219 | 137 | 7,559.03 |
| 2007-08-14 | 15,898 | 17,443 | 15,650 | 16,278 | 300 | 7,586.52 |
| 2007-08-13 | 16,866 | 16,866 | 15,939 | 16,099 | 163 | 7,503.10 |
| 2007-08-10 | 15,759 | 16,548 | 15,451 | 15,471 | 177 | 7,210.41 |
| 2007-08-09 | 16,099 | 16,447 | 15,958 | 15,958 | 57 | 7,437.38 |
| 2007-08-08 | 16,447 | 18,142 | 15,849 | 16,048 | 226 | 7,479.33 |
| 2007-08-07 | 17,144 | 17,245 | 16,447 | 16,447 | 125 | 7,665.29 |
| 2007-08-06 | 17,046 | 17,046 | 16,847 | 16,945 | 60 | 7,897.38 |
| 2007-08-03 | 17,644 | 17,644 | 16,945 | 17,245 | 76 | 8,037.20 |
| 2007-08-02 | 17,862 | 17,862 | 17,443 | 17,443 | 49 | 8,129.48 |
| 2007-08-01 | 18,300 | 18,300 | 17,454 | 17,465 | 108 | 8,139.74 |
| 2007-07-31 | 18,232 | 18,311 | 17,743 | 18,102 | 106 | 8,436.62 |
| 2007-07-30 | 17,743 | 18,640 | 16,727 | 17,843 | 184 | 8,315.91 |
| 2007-07-27 | 17,544 | 18,940 | 16,548 | 17,544 | 446 | 8,176.55 |
| 2007-07-26 | 18,281 | 18,839 | 17,443 | 18,142 | 385 | 8,455.26 |
| 2007-07-25 | 17,933 | 18,442 | 17,443 | 18,442 | 178 | 8,595.08 |
| 2007-07-24 | 17,843 | 18,042 | 17,443 | 17,734 | 248 | 8,265.11 |
| 2007-07-23 | 18,741 | 19,029 | 17,743 | 18,241 | 998 | 8,501.40 |
| 2007-07-20 | 18,741 | 18,741 | 17,024 | 17,345 | 599 | 8,083.81 |
| 2007-07-19 | 19,247 | 19,438 | 18,839 | 18,940 | 172 | 8,827.17 |
| 2007-07-18 | 19,508 | 19,538 | 19,209 | 19,247 | 140 | 8,970.25 |
| 2007-07-17 | 19,438 | 19,936 | 19,438 | 19,707 | 171 | 9,184.64 |
| 2007-07-13 | 19,886 | 20,136 | 19,019 | 19,737 | 333 | 9,198.62 |
| 2007-07-12 | 20,434 | 20,634 | 19,517 | 19,688 | 558 | 9,175.79 |
| 2007-07-11 | 21,620 | 22,030 | 20,254 | 20,733 | 595 | 9,662.82 |
| 2007-07-10 | 22,210 | 22,806 | 21,481 | 21,919 | 572 | 10,215.60 |
| 2007-07-09 | 22,428 | 23,903 | 22,030 | 22,240 | 620 | 10,365.20 |
| 2007-07-06 | 22,528 | 24,471 | 22,248 | 22,727 | 1,092 | 10,592.10 |
| 2007-07-05 | 23,783 | 23,883 | 21,960 | 22,229 | 1,401 | 10,360 |
| 2007-07-04 | 24,022 | 24,501 | 23,424 | 24,381 | 580 | 11,363 |
| 2007-07-03 | 25,429 | 25,598 | 24,044 | 24,920 | 556 | 11,614.20 |
| 2007-07-02 | 25,807 | 26,087 | 25,320 | 25,617 | 301 | 11,939.10 |
| 2007-06-29 | 26,416 | 26,626 | 25,518 | 26,106 | 356 | 12,167 |
| 2007-06-28 | 26,117 | 27,711 | 25,320 | 26,416 | 1,134 | 12,311.40 |
| 2007-06-27 | 28,289 | 30,402 | 25,219 | 25,818 | 5,565 | 12,032.70 |
| 2007-06-26 | 25,380 | 28,011 | 24,550 | 27,412 | 2,052 | 12,775.60 |
| 2007-06-25 | 24,093 | 25,209 | 23,644 | 25,080 | 546 | 11,688.80 |
| 2007-06-22 | 23,723 | 24,621 | 23,045 | 24,123 | 671 | 11,242.80 |
| 2007-06-21 | 25,320 | 25,320 | 22,947 | 23,524 | 1,033 | 10,963.60 |
| 2007-06-20 | 27,722 | 27,722 | 25,328 | 25,328 | 2,749 | 11,804.40 |
| 2007-06-19 | 23,843 | 28,329 | 23,843 | 28,318 | 2,629 | 13,197.90 |
| 2007-06-18 | 22,349 | 25,339 | 22,349 | 25,339 | 643 | 11,809.50 |
| 2007-06-15 | 21,530 | 22,417 | 21,530 | 22,349 | 234 | 10,416 |
| 2007-06-14 | 21,380 | 22,329 | 20,934 | 21,829 | 493 | 10,173.60 |
| 2007-06-13 | 21,002 | 21,321 | 19,587 | 21,301 | 226 | 9,927.54 |
| 2007-06-12 | 20,145 | 21,132 | 19,337 | 21,132 | 273 | 9,848.78 |
| 2007-06-11 | 21,680 | 21,720 | 20,942 | 21,271 | 327 | 9,913.56 |
| 2007-06-08 | 20,814 | 21,530 | 19,837 | 20,784 | 683 | 9,686.59 |
| 2007-06-07 | 18,860 | 20,844 | 18,741 | 20,844 | 454 | 9,714.55 |
| 2007-06-06 | 18,471 | 19,438 | 18,442 | 18,850 | 299 | 8,785.23 |
| 2007-06-05 | 18,779 | 19,307 | 18,551 | 18,670 | 431 | 8,701.34 |
| 2007-06-04 | 20,534 | 20,882 | 20,047 | 20,077 | 455 | 9,357.08 |
| 2007-06-01 | 20,534 | 21,132 | 19,756 | 21,132 | 1,297 | 9,848.78 |
| 2007-05-31 | 21,731 | 21,731 | 21,731 | 21,731 | 65 | 10,127.90 |
| 2007-05-30 | 19,737 | 19,737 | 19,737 | 19,737 | 96 | 9,198.62 |
| 2007-05-29 | 17,824 | 18,531 | 17,544 | 17,743 | 122 | 8,269.30 |
| 2007-05-28 | 18,232 | 18,232 | 17,495 | 17,943 | 158 | 8,362.51 |
| 2007-05-25 | 16,398 | 17,743 | 16,197 | 17,723 | 339 | 8,259.98 |
| 2007-05-24 | 18,241 | 18,241 | 17,076 | 17,593 | 138 | 8,199.39 |
| 2007-05-23 | 19,337 | 19,438 | 18,232 | 18,640 | 607 | 8,687.36 |
| 2007-05-22 | 15,949 | 18,142 | 15,171 | 18,142 | 776 | 8,455.26 |
| 2007-05-21 | 16,417 | 16,885 | 16,018 | 16,148 | 479 | 7,525.94 |
| 2007-05-18 | 17,982 | 18,042 | 17,054 | 17,813 | 207 | 8,301.92 |
| 2007-05-17 | 18,142 | 18,540 | 17,165 | 18,181 | 565 | 8,473.43 |
| 2007-05-16 | 19,138 | 19,138 | 18,241 | 19,138 | 924 | 8,919.45 |
| 2007-05-15 | 18,640 | 18,689 | 16,945 | 17,144 | 268 | 7,990.13 |
| 2007-05-14 | 19,108 | 19,239 | 18,241 | 18,442 | 336 | 8,595.08 |
| 2007-05-11 | 20,284 | 20,284 | 19,965 | 20,006 | 115 | 9,323.99 |
| 2007-05-10 | 20,434 | 20,534 | 19,957 | 19,987 | 511 | 9,315.14 |
| 2007-05-09 | 21,930 | 21,930 | 20,136 | 21,162 | 787 | 9,862.76 |
| 2007-05-08 | 21,581 | 24,223 | 20,934 | 21,631 | 1,504 | 10,081.30 |
| 2007-05-07 | 20,534 | 21,731 | 20,534 | 21,282 | 266 | 9,918.69 |
| 2007-05-02 | 20,335 | 20,534 | 20,036 | 20,485 | 277 | 9,547.24 |
| 2007-05-01 | 22,120 | 22,120 | 19,946 | 20,634 | 397 | 9,616.68 |
| 2007-04-27 | 21,731 | 22,697 | 21,731 | 22,129 | 114 | 10,313.40 |
| 2007-04-26 | 22,847 | 22,847 | 21,680 | 21,731 | 291 | 10,127.90 |
| 2007-04-25 | 22,248 | 23,843 | 21,930 | 22,248 | 556 | 10,368.90 |
| 2007-04-24 | 21,791 | 22,686 | 21,500 | 22,129 | 1,010 | 10,313.40 |
| 2007-04-23 | 23,883 | 23,883 | 21,492 | 21,492 | 394 | 10,016.60 |
| 2007-04-20 | 25,179 | 25,856 | 24,183 | 24,183 | 208 | 11,270.70 |
| 2007-04-19 | 26,316 | 26,416 | 24,721 | 24,879 | 278 | 11,595.10 |
| 2007-04-18 | 28,408 | 28,408 | 25,578 | 26,147 | 737 | 12,186.10 |
| 2007-04-17 | 26,316 | 26,525 | 26,316 | 26,316 | 807 | 12,264.80 |
| 2007-04-16 | 29,306 | 29,306 | 29,306 | 29,306 | 38 | 13,658.40 |
| 2007-04-13 | 34,590 | 35,137 | 32,944 | 33,292 | 143 | 15,516.10 |
| 2007-04-12 | 35,885 | 35,885 | 35,286 | 35,784 | 42 | 16,677.50 |
| 2007-04-11 | 36,084 | 37,281 | 35,387 | 36,285 | 168 | 16,911 |
| 2007-04-10 | 36,285 | 38,576 | 35,237 | 36,483 | 210 | 17,003.30 |
| 2007-04-09 | 34,889 | 37,580 | 33,891 | 35,885 | 303 | 16,724.60 |
| 2007-04-06 | 33,792 | 34,688 | 33,393 | 34,688 | 80 | 16,166.70 |
| 2007-04-05 | 33,942 | 34,489 | 33,741 | 34,489 | 149 | 16,073.90 |
| 2007-04-04 | 35,038 | 35,038 | 33,891 | 34,489 | 222 | 16,073.90 |
| 2007-04-03 | 36,034 | 36,034 | 34,241 | 35,436 | 133 | 16,515.30 |
| 2007-04-02 | 36,184 | 36,532 | 34,938 | 35,436 | 124 | 16,515.30 |
| 2007-03-30 | 35,985 | 36,383 | 35,088 | 35,387 | 155 | 16,492.50 |
| 2007-03-29 | 36,932 | 36,932 | 35,586 | 36,383 | 149 | 16,956.70 |
| 2007-03-28 | 38,875 | 38,875 | 36,084 | 37,479 | 229 | 17,467.50 |
| 2007-03-27 | 39,125 | 39,424 | 37,131 | 38,178 | 850 | 17,793.20 |
| 2007-03-26 | 41,117 | 41,117 | 41,117 | 41,117 | 723 | 19,163 |
| 2007-03-23 | 37,131 | 37,131 | 37,131 | 37,131 | 187 | 17,305.30 |
| 2007-03-22 | 34,688 | 34,688 | 33,145 | 33,145 | 89 | 15,447.60 |
| 2007-03-20 | 33,792 | 34,092 | 32,696 | 33,792 | 154 | 15,749.10 |
| 2007-03-19 | 34,688 | 34,688 | 32,995 | 32,995 | 134 | 15,377.60 |
| 2007-03-16 | 36,832 | 36,832 | 35,387 | 35,885 | 114 | 16,724.60 |
| 2007-03-15 | 35,934 | 36,832 | 35,934 | 36,832 | 105 | 17,165.90 |
| 2007-03-14 | 36,135 | 36,981 | 35,635 | 36,334 | 148 | 16,933.80 |
| 2007-03-13 | 39,174 | 39,724 | 37,082 | 37,729 | 146 | 17,584 |
| 2007-03-12 | 39,922 | 40,869 | 38,976 | 39,074 | 121 | 18,210.80 |
| 2007-03-09 | 42,564 | 42,663 | 39,574 | 40,968 | 276 | 19,093.50 |
| 2007-03-08 | 42,763 | 43,361 | 41,865 | 43,361 | 97 | 20,208.80 |
| 2007-03-07 | 44,058 | 44,058 | 43,062 | 43,062 | 29 | 20,069.50 |
| 2007-03-06 | 41,169 | 43,759 | 41,169 | 43,661 | 87 | 20,348.60 |
| 2007-03-05 | 43,859 | 44,110 | 41,966 | 41,966 | 170 | 19,558.70 |
| 2007-03-02 | 46,251 | 46,251 | 45,354 | 45,454 | 57 | 21,184.30 |
| 2007-03-01 | 46,899 | 46,899 | 45,454 | 45,854 | 33 | 21,370.70 |
| 2007-02-28 | 44,956 | 46,850 | 43,859 | 46,850 | 113 | 21,834.90 |
| 2007-02-27 | 47,846 | 48,346 | 47,249 | 47,747 | 49 | 22,253 |
| 2007-02-26 | 47,897 | 49,840 | 47,048 | 48,245 | 125 | 22,485.10 |
| 2007-02-23 | 48,743 | 48,743 | 47,747 | 48,444 | 80 | 22,577.80 |
| 2007-02-22 | 47,647 | 47,747 | 47,149 | 47,747 | 23 | 22,253 |
| 2007-02-21 | 48,444 | 48,444 | 46,999 | 47,249 | 64 | 22,020.90 |
| 2007-02-20 | 47,747 | 49,442 | 46,999 | 47,647 | 47 | 22,206.40 |
| 2007-02-19 | 47,797 | 48,047 | 46,850 | 47,747 | 42 | 22,253 |
| 2007-02-16 | 46,450 | 47,249 | 46,450 | 46,999 | 49 | 21,904.30 |
| 2007-02-15 | 47,448 | 47,846 | 47,348 | 47,448 | 30 | 22,113.60 |
| 2007-02-14 | 48,594 | 48,594 | 46,999 | 47,348 | 142 | 22,067 |
| 2007-02-13 | 48,395 | 48,643 | 47,897 | 48,346 | 38 | 22,532.10 |
| 2007-02-09 | 48,994 | 48,994 | 47,846 | 48,643 | 107 | 22,670.60 |
| 2007-02-08 | 49,541 | 49,541 | 49,043 | 49,391 | 31 | 23,019.20 |
| 2007-02-07 | 49,940 | 50,438 | 49,092 | 49,143 | 86 | 22,903.60 |
| 2007-02-06 | 48,844 | 49,940 | 48,643 | 49,541 | 105 | 23,089.10 |
| 2007-02-05 | 50,637 | 51,336 | 48,643 | 48,643 | 134 | 22,670.60 |
| 2007-02-02 | 52,631 | 52,732 | 51,434 | 51,434 | 112 | 23,971.30 |
| 2007-02-01 | 52,332 | 52,732 | 50,438 | 51,734 | 568 | 24,111.10 |
| 2007-01-31 | 47,647 | 51,834 | 47,647 | 51,834 | 698 | 24,157.70 |
| 2007-01-30 | 49,241 | 49,641 | 47,846 | 47,846 | 245 | 22,299.10 |
| 2007-01-29 | 45,704 | 49,241 | 45,704 | 48,844 | 123 | 22,764.20 |
| 2007-01-26 | 45,854 | 46,850 | 45,454 | 45,704 | 169 | 21,300.80 |
| 2007-01-25 | 49,391 | 49,391 | 46,352 | 46,700 | 171 | 21,765 |
| 2007-01-24 | 50,936 | 50,936 | 48,096 | 48,196 | 155 | 22,462.20 |
| 2007-01-23 | 51,434 | 51,834 | 48,793 | 49,940 | 330 | 23,275 |
| 2007-01-22 | 55,124 | 55,820 | 52,631 | 52,830 | 312 | 24,621.90 |
| 2007-01-19 | 49,690 | 53,529 | 49,342 | 53,029 | 332 | 24,714.70 |
| 2007-01-18 | 49,840 | 51,336 | 48,346 | 50,637 | 268 | 23,599.90 |
| 2007-01-17 | 46,850 | 50,338 | 46,850 | 48,346 | 700 | 22,532.10 |
| 2007-01-16 | 43,661 | 48,844 | 43,661 | 45,952 | 348 | 21,416.40 |
| 2007-01-15 | 45,753 | 46,251 | 44,358 | 44,856 | 386 | 20,905.60 |
| 2007-01-12 | 47,348 | 47,348 | 47,348 | 47,348 | 179 | 22,067 |
| 2007-01-11 | 43,261 | 43,710 | 42,064 | 43,361 | 234 | 20,208.80 |
| 2007-01-10 | 45,454 | 46,550 | 43,411 | 43,661 | 282 | 20,348.60 |
| 2007-01-09 | 46,899 | 47,198 | 46,651 | 46,651 | 80 | 21,742.20 |
| 2007-01-05 | 47,846 | 48,594 | 46,999 | 47,198 | 87 | 21,997.10 |
| 2007-01-04 | 48,994 | 48,994 | 46,950 | 48,594 | 72 | 22,647.70 |
分割・併合履歴 ： [2024-07-30]10株→1株 [2019-04-05]1株→0.1株 [2014-01-20]1株→0.993株 [2013-10-17]1株→1.158株 [2013-07-19]1株→0.992株 [2013-04-25]1株→1.881株 [2013-02-26]1株→100株 [2005-02-23]1株→2株