3360 シップヘルスケアホールディングス(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 | 133,000 | 134,000 | 131,000 | 131,000 | 333 | 655 |
| 2007-12-27 | 136,000 | 136,000 | 132,000 | 135,000 | 643 | 675 |
| 2007-12-26 | 134,000 | 141,000 | 133,000 | 135,000 | 2,280 | 675 |
| 2007-12-25 | 134,000 | 135,000 | 130,000 | 135,000 | 857 | 675 |
| 2007-12-21 | 131,000 | 135,000 | 129,000 | 134,000 | 1,277 | 670 |
| 2007-12-20 | 135,000 | 136,000 | 129,000 | 134,000 | 2,919 | 670 |
| 2007-12-19 | 128,000 | 143,000 | 127,000 | 139,000 | 4,001 | 695 |
| 2007-12-18 | 126,000 | 127,000 | 121,000 | 126,000 | 660 | 630 |
| 2007-12-17 | 130,000 | 130,000 | 127,000 | 127,000 | 948 | 635 |
| 2007-12-14 | 128,000 | 133,000 | 127,000 | 129,000 | 2,924 | 645 |
| 2007-12-13 | 125,000 | 128,000 | 123,000 | 127,000 | 1,363 | 635 |
| 2007-12-12 | 122,000 | 125,000 | 121,000 | 125,000 | 821 | 625 |
| 2007-12-11 | 123,000 | 125,000 | 122,000 | 123,000 | 1,149 | 615 |
| 2007-12-10 | 122,000 | 124,000 | 122,000 | 123,000 | 700 | 615 |
| 2007-12-07 | 122,000 | 124,000 | 122,000 | 122,000 | 808 | 610 |
| 2007-12-06 | 124,000 | 125,000 | 122,000 | 124,000 | 632 | 620 |
| 2007-12-05 | 123,000 | 124,000 | 121,000 | 124,000 | 1,153 | 620 |
| 2007-12-04 | 123,000 | 126,000 | 123,000 | 124,000 | 2,031 | 620 |
| 2007-12-03 | 118,000 | 125,000 | 116,000 | 124,000 | 1,923 | 620 |
| 2007-11-30 | 114,000 | 116,000 | 113,000 | 116,000 | 897 | 580 |
| 2007-11-29 | 111,000 | 115,000 | 109,000 | 114,000 | 1,412 | 570 |
| 2007-11-28 | 112,000 | 113,000 | 109,000 | 110,000 | 917 | 550 |
| 2007-11-27 | 109,000 | 113,000 | 109,000 | 110,000 | 903 | 550 |
| 2007-11-26 | 104,000 | 115,000 | 104,000 | 111,000 | 1,376 | 555 |
| 2007-11-22 | 100,000 | 103,000 | 98,100 | 102,000 | 910 | 510 |
| 2007-11-21 | 104,000 | 105,000 | 100,000 | 100,000 | 610 | 500 |
| 2007-11-20 | 103,000 | 103,000 | 99,300 | 102,000 | 965 | 510 |
| 2007-11-19 | 105,000 | 108,000 | 103,000 | 104,000 | 492 | 520 |
| 2007-11-16 | 106,000 | 108,000 | 103,000 | 105,000 | 854 | 525 |
| 2007-11-15 | 111,000 | 113,000 | 107,000 | 108,000 | 1,095 | 540 |
| 2007-11-14 | 111,000 | 112,000 | 109,000 | 111,000 | 554 | 555 |
| 2007-11-13 | 110,000 | 113,000 | 105,000 | 111,000 | 3,020 | 555 |
| 2007-11-12 | 114,000 | 118,000 | 112,000 | 115,000 | 872 | 575 |
| 2007-11-09 | 116,000 | 121,000 | 115,000 | 116,000 | 1,210 | 580 |
| 2007-11-08 | 109,000 | 118,000 | 109,000 | 118,000 | 1,373 | 590 |
| 2007-11-07 | 120,000 | 120,000 | 114,000 | 115,000 | 1,895 | 575 |
| 2007-11-06 | 120,000 | 123,000 | 118,000 | 119,000 | 361 | 595 |
| 2007-11-05 | 124,000 | 124,000 | 120,000 | 122,000 | 841 | 610 |
| 2007-11-02 | 125,000 | 127,000 | 124,000 | 125,000 | 654 | 625 |
| 2007-11-01 | 130,000 | 131,000 | 126,000 | 127,000 | 1,084 | 635 |
| 2007-10-31 | 127,000 | 131,000 | 126,000 | 131,000 | 918 | 655 |
| 2007-10-30 | 128,000 | 129,000 | 125,000 | 127,000 | 664 | 635 |
| 2007-10-29 | 128,000 | 133,000 | 128,000 | 130,000 | 1,907 | 650 |
| 2007-10-26 | 125,000 | 129,000 | 125,000 | 129,000 | 1,021 | 645 |
| 2007-10-25 | 129,000 | 129,000 | 124,000 | 126,000 | 1,311 | 630 |
| 2007-10-24 | 129,000 | 134,000 | 126,000 | 127,000 | 3,263 | 635 |
| 2007-10-23 | 125,000 | 132,000 | 125,000 | 128,000 | 2,626 | 640 |
| 2007-10-22 | 121,000 | 125,000 | 118,000 | 125,000 | 2,067 | 625 |
| 2007-10-19 | 124,000 | 127,000 | 122,000 | 127,000 | 2,692 | 635 |
| 2007-10-18 | 119,000 | 123,000 | 119,000 | 122,000 | 853 | 610 |
| 2007-10-17 | 119,000 | 122,000 | 117,000 | 119,000 | 1,392 | 595 |
| 2007-10-16 | 123,000 | 123,000 | 118,000 | 119,000 | 1,013 | 595 |
| 2007-10-15 | 123,000 | 124,000 | 122,000 | 124,000 | 1,052 | 620 |
| 2007-10-12 | 120,000 | 125,000 | 120,000 | 122,000 | 2,709 | 610 |
| 2007-10-11 | 118,000 | 122,000 | 117,000 | 120,000 | 2,158 | 600 |
| 2007-10-10 | 121,000 | 122,000 | 116,000 | 118,000 | 1,850 | 590 |
| 2007-10-09 | 120,000 | 121,000 | 118,000 | 119,000 | 2,438 | 595 |
| 2007-10-05 | 118,000 | 120,000 | 117,000 | 118,000 | 1,616 | 590 |
| 2007-10-04 | 121,000 | 125,000 | 118,000 | 119,000 | 3,020 | 595 |
| 2007-10-03 | 126,000 | 129,000 | 122,000 | 127,000 | 3,055 | 635 |
| 2007-10-02 | 121,000 | 126,000 | 118,000 | 126,000 | 2,630 | 630 |
| 2007-10-01 | 122,000 | 124,000 | 120,000 | 121,000 | 1,489 | 605 |
| 2007-09-28 | 124,000 | 124,000 | 120,000 | 123,000 | 1,756 | 615 |
| 2007-09-27 | 126,000 | 127,000 | 122,000 | 125,000 | 1,951 | 625 |
| 2007-09-26 | 114,000 | 124,000 | 113,000 | 124,000 | 2,488 | 620 |
| 2007-09-25 | 119,000 | 120,000 | 112,000 | 113,000 | 2,286 | 565 |
| 2007-09-21 | 112,000 | 118,000 | 112,000 | 118,000 | 2,729 | 590 |
| 2007-09-20 | 111,000 | 115,000 | 109,000 | 114,000 | 2,282 | 570 |
| 2007-09-19 | 111,000 | 111,000 | 107,000 | 111,000 | 1,601 | 555 |
| 2007-09-18 | 110,000 | 111,000 | 108,000 | 110,000 | 2,968 | 550 |
| 2007-09-14 | 108,000 | 113,000 | 107,000 | 113,000 | 5,300 | 565 |
| 2007-09-13 | 97,800 | 107,000 | 97,800 | 107,000 | 3,616 | 535 |
| 2007-09-12 | 100,000 | 100,000 | 96,700 | 96,800 | 1,186 | 484 |
| 2007-09-11 | 94,000 | 102,000 | 93,200 | 100,000 | 2,295 | 500 |
| 2007-09-10 | 99,700 | 99,900 | 95,600 | 95,700 | 1,822 | 478.50 |
| 2007-09-07 | 101,000 | 102,000 | 98,000 | 102,000 | 2,925 | 510 |
| 2007-09-06 | 105,000 | 105,000 | 101,000 | 101,000 | 1,430 | 505 |
| 2007-09-05 | 111,000 | 111,000 | 106,000 | 107,000 | 1,782 | 535 |
| 2007-09-04 | 113,000 | 116,000 | 111,000 | 112,000 | 1,609 | 560 |
| 2007-09-03 | 110,000 | 115,000 | 109,000 | 114,000 | 2,194 | 570 |
| 2007-08-31 | 104,000 | 113,000 | 102,000 | 109,000 | 2,486 | 545 |
| 2007-08-30 | 107,000 | 111,000 | 103,000 | 103,000 | 3,229 | 515 |
| 2007-08-29 | 102,000 | 106,000 | 100,000 | 105,000 | 3,164 | 525 |
| 2007-08-28 | 96,900 | 107,000 | 96,900 | 107,000 | 3,784 | 535 |
| 2007-08-27 | 97,300 | 99,200 | 96,100 | 96,500 | 2,951 | 482.50 |
| 2007-08-24 | 101,000 | 102,000 | 96,600 | 98,000 | 3,580 | 490 |
| 2007-08-23 | 100,000 | 105,000 | 97,700 | 103,000 | 3,223 | 515 |
| 2007-08-22 | 94,800 | 105,000 | 93,000 | 101,000 | 2,246 | 505 |
| 2007-08-21 | 95,000 | 96,500 | 92,100 | 94,700 | 2,489 | 473.50 |
| 2007-08-20 | 96,300 | 96,400 | 91,600 | 93,000 | 1,869 | 465 |
| 2007-08-17 | 97,500 | 97,600 | 90,200 | 91,500 | 2,228 | 457.50 |
| 2007-08-16 | 98,700 | 101,000 | 91,200 | 97,900 | 2,957 | 489.50 |
| 2007-08-15 | 104,000 | 105,000 | 101,000 | 102,000 | 2,556 | 510 |
| 2007-08-14 | 97,700 | 109,000 | 95,500 | 108,000 | 5,723 | 540 |
| 2007-08-13 | 99,700 | 99,700 | 96,700 | 99,700 | 3,349 | 498.50 |
| 2007-08-10 | 84,200 | 89,900 | 81,900 | 89,700 | 5,302 | 448.50 |
| 2007-08-09 | 85,000 | 87,000 | 80,200 | 83,600 | 5,986 | 418 |
| 2007-08-08 | 83,500 | 86,600 | 80,000 | 80,000 | 5,349 | 400 |
| 2007-08-07 | 95,100 | 95,500 | 85,300 | 87,500 | 4,014 | 437.50 |
| 2007-08-06 | 94,500 | 96,000 | 92,800 | 95,000 | 2,446 | 475 |
| 2007-08-03 | 99,900 | 101,000 | 97,100 | 97,500 | 2,591 | 487.50 |
| 2007-08-02 | 104,000 | 105,000 | 95,500 | 97,500 | 4,769 | 487.50 |
| 2007-08-01 | 107,000 | 108,000 | 105,000 | 105,000 | 1,662 | 525 |
| 2007-07-31 | 107,000 | 112,000 | 104,000 | 109,000 | 2,439 | 545 |
| 2007-07-30 | 100,000 | 104,000 | 98,100 | 103,000 | 3,744 | 515 |
| 2007-07-27 | 107,000 | 108,000 | 105,000 | 105,000 | 2,151 | 525 |
| 2007-07-26 | 107,000 | 112,000 | 107,000 | 109,000 | 1,962 | 545 |
| 2007-07-25 | 106,000 | 109,000 | 106,000 | 109,000 | 2,111 | 545 |
| 2007-07-24 | 107,000 | 110,000 | 104,000 | 109,000 | 1,949 | 545 |
| 2007-07-23 | 104,000 | 110,000 | 102,000 | 105,000 | 1,645 | 525 |
| 2007-07-20 | 108,000 | 110,000 | 105,000 | 106,000 | 2,329 | 530 |
| 2007-07-19 | 113,000 | 113,000 | 109,000 | 110,000 | 1,731 | 550 |
| 2007-07-18 | 117,000 | 118,000 | 110,000 | 112,000 | 5,489 | 560 |
| 2007-07-17 | 120,000 | 122,000 | 119,000 | 119,000 | 2,389 | 595 |
| 2007-07-13 | 122,000 | 122,000 | 117,000 | 119,000 | 1,644 | 595 |
| 2007-07-12 | 123,000 | 124,000 | 119,000 | 121,000 | 3,201 | 605 |
| 2007-07-11 | 125,000 | 128,000 | 125,000 | 125,000 | 1,075 | 625 |
| 2007-07-10 | 131,000 | 131,000 | 126,000 | 127,000 | 2,190 | 635 |
| 2007-07-09 | 132,000 | 132,000 | 130,000 | 131,000 | 778 | 655 |
| 2007-07-06 | 130,000 | 132,000 | 130,000 | 132,000 | 973 | 660 |
| 2007-07-05 | 131,000 | 132,000 | 129,000 | 129,000 | 898 | 645 |
| 2007-07-04 | 132,000 | 133,000 | 130,000 | 131,000 | 1,031 | 655 |
| 2007-07-03 | 134,000 | 134,000 | 130,000 | 130,000 | 2,409 | 650 |
| 2007-07-02 | 136,000 | 137,000 | 133,000 | 133,000 | 1,051 | 665 |
| 2007-06-29 | 137,000 | 137,000 | 135,000 | 136,000 | 992 | 680 |
| 2007-06-28 | 140,000 | 140,000 | 136,000 | 137,000 | 1,542 | 685 |
| 2007-06-27 | 137,000 | 140,000 | 136,000 | 140,000 | 1,917 | 700 |
| 2007-06-26 | 137,000 | 138,000 | 134,000 | 137,000 | 1,835 | 685 |
| 2007-06-25 | 131,000 | 141,000 | 131,000 | 137,000 | 4,333 | 685 |
| 2007-06-22 | 133,000 | 138,000 | 129,000 | 131,000 | 3,402 | 655 |
| 2007-06-21 | 130,000 | 133,000 | 130,000 | 132,000 | 823 | 660 |
| 2007-06-20 | 130,000 | 134,000 | 130,000 | 131,000 | 1,956 | 655 |
| 2007-06-19 | 131,000 | 133,000 | 128,000 | 130,000 | 1,906 | 650 |
| 2007-06-18 | 135,000 | 136,000 | 130,000 | 130,000 | 1,966 | 650 |
| 2007-06-15 | 131,000 | 134,000 | 130,000 | 134,000 | 1,672 | 670 |
| 2007-06-14 | 131,000 | 131,000 | 128,000 | 130,000 | 1,763 | 650 |
| 2007-06-13 | 127,000 | 132,000 | 127,000 | 131,000 | 2,355 | 655 |
| 2007-06-12 | 133,000 | 134,000 | 128,000 | 129,000 | 1,948 | 645 |
| 2007-06-11 | 137,000 | 138,000 | 132,000 | 133,000 | 2,313 | 665 |
| 2007-06-08 | 139,000 | 140,000 | 136,000 | 137,000 | 3,352 | 685 |
| 2007-06-07 | 148,000 | 150,000 | 140,000 | 141,000 | 4,094 | 705 |
| 2007-06-06 | 141,000 | 146,000 | 139,000 | 146,000 | 2,350 | 730 |
| 2007-06-05 | 145,000 | 146,000 | 138,000 | 140,000 | 1,967 | 700 |
| 2007-06-04 | 144,000 | 150,000 | 142,000 | 146,000 | 5,601 | 730 |
| 2007-06-01 | 130,000 | 143,000 | 130,000 | 140,000 | 4,972 | 700 |
| 2007-05-31 | 132,000 | 133,000 | 128,000 | 130,000 | 1,340 | 650 |
| 2007-05-30 | 136,000 | 137,000 | 130,000 | 132,000 | 1,490 | 660 |
| 2007-05-29 | 135,000 | 137,000 | 134,000 | 136,000 | 885 | 680 |
| 2007-05-28 | 139,000 | 141,000 | 137,000 | 137,000 | 1,533 | 685 |
| 2007-05-25 | 139,000 | 139,000 | 137,000 | 138,000 | 1,169 | 690 |
| 2007-05-24 | 142,000 | 142,000 | 137,000 | 137,000 | 1,544 | 685 |
| 2007-05-23 | 147,000 | 148,000 | 141,000 | 143,000 | 2,273 | 715 |
| 2007-05-22 | 152,000 | 152,000 | 146,000 | 149,000 | 2,239 | 745 |
| 2007-05-21 | 145,000 | 153,000 | 141,000 | 152,000 | 2,327 | 760 |
| 2007-05-18 | 153,000 | 155,000 | 150,000 | 151,000 | 1,778 | 755 |
| 2007-05-17 | 151,000 | 152,000 | 151,000 | 151,000 | 540 | 755 |
| 2007-05-16 | 149,000 | 153,000 | 149,000 | 152,000 | 1,772 | 760 |
| 2007-05-15 | 152,000 | 152,000 | 146,000 | 148,000 | 2,383 | 740 |
| 2007-05-14 | 153,000 | 158,000 | 152,000 | 152,000 | 2,685 | 760 |
| 2007-05-11 | 155,000 | 155,000 | 150,000 | 152,000 | 1,245 | 760 |
| 2007-05-10 | 159,000 | 159,000 | 156,000 | 157,000 | 1,943 | 785 |
| 2007-05-09 | 161,000 | 162,000 | 159,000 | 159,000 | 1,166 | 795 |
| 2007-05-08 | 163,000 | 163,000 | 161,000 | 162,000 | 603 | 810 |
| 2007-05-07 | 162,000 | 163,000 | 161,000 | 161,000 | 982 | 805 |
| 2007-05-02 | 163,000 | 163,000 | 160,000 | 161,000 | 903 | 805 |
| 2007-05-01 | 163,000 | 164,000 | 162,000 | 164,000 | 1,194 | 820 |
| 2007-04-27 | 161,000 | 164,000 | 161,000 | 161,000 | 1,824 | 805 |
| 2007-04-26 | 160,000 | 163,000 | 158,000 | 160,000 | 4,439 | 800 |
| 2007-04-25 | 164,000 | 165,000 | 160,000 | 161,000 | 2,424 | 805 |
| 2007-04-24 | 161,000 | 162,000 | 159,000 | 162,000 | 1,358 | 810 |
| 2007-04-23 | 162,000 | 163,000 | 161,000 | 162,000 | 968 | 810 |
| 2007-04-20 | 160,000 | 161,000 | 159,000 | 160,000 | 764 | 800 |
| 2007-04-19 | 162,000 | 163,000 | 160,000 | 160,000 | 992 | 800 |
| 2007-04-18 | 161,000 | 163,000 | 158,000 | 162,000 | 2,142 | 810 |
| 2007-04-17 | 166,000 | 166,000 | 161,000 | 161,000 | 1,800 | 805 |
| 2007-04-16 | 167,000 | 168,000 | 165,000 | 166,000 | 1,210 | 830 |
| 2007-04-13 | 166,000 | 167,000 | 164,000 | 165,000 | 1,279 | 825 |
| 2007-04-12 | 163,000 | 166,000 | 163,000 | 164,000 | 1,254 | 820 |
| 2007-04-11 | 166,000 | 168,000 | 163,000 | 165,000 | 1,515 | 825 |
| 2007-04-10 | 169,000 | 169,000 | 165,000 | 167,000 | 1,216 | 835 |
| 2007-04-09 | 170,000 | 170,000 | 167,000 | 169,000 | 1,067 | 845 |
| 2007-04-06 | 174,000 | 174,000 | 169,000 | 170,000 | 1,082 | 850 |
| 2007-04-05 | 176,000 | 177,000 | 171,000 | 173,000 | 1,500 | 865 |
| 2007-04-04 | 173,000 | 176,000 | 173,000 | 175,000 | 1,001 | 875 |
| 2007-04-03 | 174,000 | 175,000 | 171,000 | 172,000 | 958 | 860 |
| 2007-04-02 | 173,000 | 174,000 | 170,000 | 172,000 | 861 | 860 |
| 2007-03-30 | 171,000 | 175,000 | 171,000 | 173,000 | 760 | 865 |
| 2007-03-29 | 169,000 | 171,000 | 169,000 | 170,000 | 1,095 | 850 |
| 2007-03-28 | 170,000 | 171,000 | 166,000 | 167,000 | 1,267 | 835 |
| 2007-03-27 | 174,000 | 175,000 | 170,000 | 172,000 | 681 | 860 |
| 2007-03-26 | 176,000 | 177,000 | 172,000 | 173,000 | 1,429 | 865 |
| 2007-03-23 | 180,000 | 180,000 | 176,000 | 178,000 | 591 | 890 |
| 2007-03-22 | 185,000 | 185,000 | 180,000 | 180,000 | 539 | 900 |
| 2007-03-20 | 182,000 | 188,000 | 172,000 | 188,000 | 2,215 | 940 |
| 2007-03-19 | 182,000 | 183,000 | 181,000 | 181,000 | 845 | 905 |
| 2007-03-16 | 183,000 | 186,000 | 182,000 | 184,000 | 1,000 | 920 |
| 2007-03-15 | 185,000 | 189,000 | 182,000 | 186,000 | 1,663 | 930 |
| 2007-03-14 | 186,000 | 186,000 | 183,000 | 184,000 | 2,222 | 920 |
| 2007-03-13 | 188,000 | 190,000 | 187,000 | 190,000 | 1,023 | 950 |
| 2007-03-12 | 191,000 | 191,000 | 189,000 | 189,000 | 1,073 | 945 |
| 2007-03-09 | 193,000 | 196,000 | 191,000 | 193,000 | 1,135 | 965 |
| 2007-03-08 | 188,000 | 194,000 | 188,000 | 192,000 | 826 | 960 |
| 2007-03-07 | 190,000 | 192,000 | 187,000 | 188,000 | 1,183 | 940 |
| 2007-03-06 | 187,000 | 190,000 | 185,000 | 189,000 | 773 | 945 |
| 2007-03-05 | 186,000 | 189,000 | 186,000 | 188,000 | 1,251 | 940 |
| 2007-03-02 | 189,000 | 190,000 | 187,000 | 188,000 | 737 | 940 |
| 2007-03-01 | 193,000 | 193,000 | 184,000 | 193,000 | 1,858 | 965 |
| 2007-02-28 | 176,000 | 192,000 | 173,000 | 190,000 | 1,491 | 950 |
| 2007-02-27 | 191,000 | 194,000 | 188,000 | 188,000 | 977 | 940 |
| 2007-02-26 | 195,000 | 195,000 | 189,000 | 189,000 | 1,094 | 945 |
| 2007-02-23 | 198,000 | 198,000 | 193,000 | 194,000 | 1,162 | 970 |
| 2007-02-22 | 193,000 | 199,000 | 192,000 | 199,000 | 2,772 | 995 |
| 2007-02-21 | 196,000 | 197,000 | 190,000 | 193,000 | 3,454 | 965 |
| 2007-02-20 | 180,000 | 188,000 | 180,000 | 187,000 | 1,471 | 935 |
| 2007-02-19 | 166,000 | 178,000 | 166,000 | 178,000 | 1,047 | 890 |
| 2007-02-16 | 168,000 | 170,000 | 166,000 | 166,000 | 633 | 830 |
| 2007-02-15 | 168,000 | 171,000 | 165,000 | 168,000 | 1,040 | 840 |
| 2007-02-14 | 176,000 | 176,000 | 166,000 | 171,000 | 1,410 | 855 |
| 2007-02-13 | 158,000 | 179,000 | 158,000 | 176,000 | 4,787 | 880 |
| 2007-02-09 | 186,000 | 188,000 | 185,000 | 188,000 | 429 | 940 |
| 2007-02-08 | 186,000 | 188,000 | 184,000 | 187,000 | 318 | 935 |
| 2007-02-07 | 186,000 | 187,000 | 185,000 | 186,000 | 491 | 930 |
| 2007-02-06 | 189,000 | 189,000 | 185,000 | 188,000 | 366 | 940 |
| 2007-02-05 | 190,000 | 190,000 | 186,000 | 187,000 | 900 | 935 |
| 2007-02-02 | 192,000 | 194,000 | 191,000 | 191,000 | 346 | 955 |
| 2007-02-01 | 194,000 | 195,000 | 190,000 | 192,000 | 648 | 960 |
| 2007-01-31 | 193,000 | 194,000 | 190,000 | 193,000 | 640 | 965 |
| 2007-01-30 | 193,000 | 198,000 | 192,000 | 192,000 | 797 | 960 |
| 2007-01-29 | 190,000 | 194,000 | 189,000 | 193,000 | 657 | 965 |
| 2007-01-26 | 184,000 | 193,000 | 184,000 | 193,000 | 899 | 965 |
| 2007-01-25 | 192,000 | 198,000 | 184,000 | 185,000 | 1,598 | 925 |
| 2007-01-24 | 193,000 | 194,000 | 191,000 | 191,000 | 468 | 955 |
| 2007-01-23 | 192,000 | 193,000 | 191,000 | 192,000 | 472 | 960 |
| 2007-01-22 | 193,000 | 195,000 | 191,000 | 194,000 | 452 | 970 |
| 2007-01-19 | 195,000 | 197,000 | 193,000 | 194,000 | 1,060 | 970 |
| 2007-01-18 | 192,000 | 195,000 | 190,000 | 193,000 | 859 | 965 |
| 2007-01-17 | 190,000 | 192,000 | 189,000 | 192,000 | 368 | 960 |
| 2007-01-16 | 193,000 | 194,000 | 189,000 | 191,000 | 711 | 955 |
| 2007-01-15 | 197,000 | 197,000 | 191,000 | 191,000 | 635 | 955 |
| 2007-01-12 | 193,000 | 196,000 | 190,000 | 195,000 | 576 | 975 |
| 2007-01-11 | 196,000 | 196,000 | 190,000 | 191,000 | 1,086 | 955 |
| 2007-01-10 | 194,000 | 202,000 | 192,000 | 197,000 | 2,814 | 985 |
| 2007-01-09 | 193,000 | 194,000 | 190,000 | 192,000 | 1,428 | 960 |
| 2007-01-05 | 195,000 | 199,000 | 188,000 | 194,000 | 1,220 | 970 |
| 2007-01-04 | 191,000 | 196,000 | 190,000 | 194,000 | 937 | 970 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株