3372 (株)関門海 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 | 98,700 | 99,400 | 97,600 | 99,400 | 21 | 994 |
| 2007-12-27 | 99,000 | 99,500 | 98,100 | 98,600 | 14 | 986 |
| 2007-12-26 | 99,000 | 101,000 | 97,600 | 100,000 | 39 | 1,000 |
| 2007-12-25 | 98,700 | 98,800 | 97,800 | 98,600 | 77 | 986 |
| 2007-12-21 | 101,000 | 101,000 | 97,400 | 99,500 | 42 | 995 |
| 2007-12-20 | 102,000 | 104,000 | 102,000 | 104,000 | 24 | 1,040 |
| 2007-12-19 | 102,000 | 104,000 | 102,000 | 104,000 | 17 | 1,040 |
| 2007-12-18 | 103,000 | 105,000 | 103,000 | 103,000 | 17 | 1,030 |
| 2007-12-17 | 105,000 | 105,000 | 103,000 | 103,000 | 39 | 1,030 |
| 2007-12-14 | 105,000 | 116,000 | 105,000 | 107,000 | 96 | 1,070 |
| 2007-12-13 | 105,000 | 107,000 | 104,000 | 107,000 | 53 | 1,070 |
| 2007-12-12 | 106,000 | 106,000 | 104,000 | 104,000 | 12 | 1,040 |
| 2007-12-11 | 104,000 | 106,000 | 103,000 | 106,000 | 55 | 1,060 |
| 2007-12-10 | 106,000 | 107,000 | 104,000 | 104,000 | 66 | 1,040 |
| 2007-12-07 | 107,000 | 107,000 | 106,000 | 107,000 | 50 | 1,070 |
| 2007-12-06 | 110,000 | 110,000 | 107,000 | 108,000 | 51 | 1,080 |
| 2007-12-05 | 111,000 | 111,000 | 109,000 | 110,000 | 22 | 1,100 |
| 2007-12-04 | 110,000 | 111,000 | 110,000 | 110,000 | 25 | 1,100 |
| 2007-12-03 | 111,000 | 111,000 | 109,000 | 111,000 | 50 | 1,110 |
| 2007-11-30 | 112,000 | 113,000 | 111,000 | 113,000 | 33 | 1,130 |
| 2007-11-29 | 114,000 | 114,000 | 112,000 | 112,000 | 28 | 1,120 |
| 2007-11-28 | 112,000 | 115,000 | 112,000 | 114,000 | 38 | 1,140 |
| 2007-11-27 | 110,000 | 114,000 | 110,000 | 111,000 | 152 | 1,110 |
| 2007-11-26 | 120,000 | 122,000 | 120,000 | 122,000 | 145 | 1,220 |
| 2007-11-22 | 120,000 | 120,000 | 119,000 | 120,000 | 61 | 1,200 |
| 2007-11-21 | 120,000 | 121,000 | 119,000 | 121,000 | 29 | 1,210 |
| 2007-11-20 | 121,000 | 122,000 | 119,000 | 119,000 | 76 | 1,190 |
| 2007-11-19 | 122,000 | 122,000 | 121,000 | 121,000 | 38 | 1,210 |
| 2007-11-16 | 123,000 | 123,000 | 121,000 | 121,000 | 43 | 1,210 |
| 2007-11-15 | 123,000 | 123,000 | 122,000 | 123,000 | 48 | 1,230 |
| 2007-11-14 | 121,000 | 122,000 | 121,000 | 122,000 | 49 | 1,220 |
| 2007-11-13 | 120,000 | 120,000 | 118,000 | 120,000 | 54 | 1,200 |
| 2007-11-12 | 121,000 | 121,000 | 120,000 | 121,000 | 54 | 1,210 |
| 2007-11-09 | 123,000 | 123,000 | 122,000 | 122,000 | 25 | 1,220 |
| 2007-11-08 | 122,000 | 123,000 | 122,000 | 122,000 | 22 | 1,220 |
| 2007-11-07 | 123,000 | 125,000 | 123,000 | 123,000 | 32 | 1,230 |
| 2007-11-06 | 124,000 | 124,000 | 122,000 | 124,000 | 31 | 1,240 |
| 2007-11-05 | 125,000 | 125,000 | 121,000 | 124,000 | 93 | 1,240 |
| 2007-11-02 | 122,000 | 123,000 | 121,000 | 123,000 | 38 | 1,230 |
| 2007-11-01 | 123,000 | 124,000 | 122,000 | 123,000 | 98 | 1,230 |
| 2007-10-31 | 124,000 | 124,000 | 122,000 | 123,000 | 35 | 1,230 |
| 2007-10-30 | 124,000 | 124,000 | 122,000 | 124,000 | 24 | 1,240 |
| 2007-10-29 | 122,000 | 123,000 | 122,000 | 123,000 | 46 | 1,230 |
| 2007-10-26 | 122,000 | 122,000 | 120,000 | 121,000 | 60 | 1,210 |
| 2007-10-25 | 121,000 | 122,000 | 121,000 | 122,000 | 11 | 1,220 |
| 2007-10-24 | 122,000 | 123,000 | 120,000 | 121,000 | 41 | 1,210 |
| 2007-10-23 | 123,000 | 123,000 | 120,000 | 122,000 | 51 | 1,220 |
| 2007-10-22 | 122,000 | 123,000 | 122,000 | 122,000 | 19 | 1,220 |
| 2007-10-19 | 124,000 | 125,000 | 122,000 | 123,000 | 39 | 1,230 |
| 2007-10-18 | 123,000 | 125,000 | 123,000 | 125,000 | 18 | 1,250 |
| 2007-10-17 | 123,000 | 124,000 | 122,000 | 124,000 | 10 | 1,240 |
| 2007-10-16 | 126,000 | 126,000 | 121,000 | 122,000 | 54 | 1,220 |
| 2007-10-15 | 127,000 | 127,000 | 125,000 | 126,000 | 19 | 1,260 |
| 2007-10-12 | 125,000 | 126,000 | 124,000 | 125,000 | 41 | 1,250 |
| 2007-10-11 | 127,000 | 128,000 | 125,000 | 126,000 | 27 | 1,260 |
| 2007-10-10 | 127,000 | 127,000 | 125,000 | 125,000 | 29 | 1,250 |
| 2007-10-09 | 126,000 | 127,000 | 125,000 | 125,000 | 43 | 1,250 |
| 2007-10-05 | 126,000 | 126,000 | 125,000 | 126,000 | 9 | 1,260 |
| 2007-10-04 | 127,000 | 128,000 | 123,000 | 128,000 | 40 | 1,280 |
| 2007-10-03 | 126,000 | 128,000 | 123,000 | 127,000 | 25 | 1,270 |
| 2007-10-02 | 126,000 | 128,000 | 125,000 | 128,000 | 22 | 1,280 |
| 2007-10-01 | 130,000 | 130,000 | 119,000 | 122,000 | 44 | 1,220 |
| 2007-09-28 | 126,000 | 130,000 | 124,000 | 130,000 | 31 | 1,300 |
| 2007-09-27 | 119,000 | 124,000 | 119,000 | 124,000 | 26 | 1,240 |
| 2007-09-26 | 117,000 | 118,000 | 115,000 | 118,000 | 34 | 1,180 |
| 2007-09-25 | 116,000 | 116,000 | 115,000 | 116,000 | 15 | 1,160 |
| 2007-09-21 | 118,000 | 118,000 | 117,000 | 118,000 | 9 | 1,180 |
| 2007-09-20 | 119,000 | 119,000 | 117,000 | 118,000 | 16 | 1,180 |
| 2007-09-19 | 121,000 | 121,000 | 119,000 | 119,000 | 26 | 1,190 |
| 2007-09-18 | 118,000 | 119,000 | 118,000 | 118,000 | 19 | 1,180 |
| 2007-09-14 | 116,000 | 118,000 | 116,000 | 118,000 | 25 | 1,180 |
| 2007-09-13 | 116,000 | 117,000 | 116,000 | 116,000 | 10 | 1,160 |
| 2007-09-12 | 115,000 | 116,000 | 115,000 | 115,000 | 10 | 1,150 |
| 2007-09-11 | 120,000 | 120,000 | 116,000 | 116,000 | 55 | 1,160 |
| 2007-09-10 | 126,000 | 126,000 | 120,000 | 120,000 | 25 | 1,200 |
| 2007-09-07 | 124,000 | 126,000 | 124,000 | 126,000 | 10 | 1,260 |
| 2007-09-06 | 125,000 | 126,000 | 124,000 | 126,000 | 21 | 1,260 |
| 2007-09-05 | 127,000 | 127,000 | 125,000 | 127,000 | 11 | 1,270 |
| 2007-09-04 | 125,000 | 128,000 | 125,000 | 128,000 | 41 | 1,280 |
| 2007-09-03 | 127,000 | 129,000 | 127,000 | 129,000 | 8 | 1,290 |
| 2007-08-31 | 125,000 | 127,000 | 125,000 | 127,000 | 21 | 1,270 |
| 2007-08-30 | 125,000 | 128,000 | 125,000 | 125,000 | 17 | 1,250 |
| 2007-08-29 | 125,000 | 126,000 | 125,000 | 125,000 | 22 | 1,250 |
| 2007-08-28 | 129,000 | 129,000 | 126,000 | 126,000 | 11 | 1,260 |
| 2007-08-27 | 125,000 | 129,000 | 125,000 | 129,000 | 10 | 1,290 |
| 2007-08-24 | 126,000 | 126,000 | 125,000 | 126,000 | 8 | 1,260 |
| 2007-08-23 | 121,000 | 125,000 | 121,000 | 125,000 | 25 | 1,250 |
| 2007-08-22 | 123,000 | 123,000 | 122,000 | 122,000 | 2 | 1,220 |
| 2007-08-21 | 122,000 | 125,000 | 122,000 | 124,000 | 12 | 1,240 |
| 2007-08-20 | 121,000 | 123,000 | 121,000 | 121,000 | 24 | 1,210 |
| 2007-08-17 | 122,000 | 123,000 | 120,000 | 120,000 | 46 | 1,200 |
| 2007-08-16 | 128,000 | 129,000 | 124,000 | 127,000 | 57 | 1,270 |
| 2007-08-15 | 128,000 | 129,000 | 128,000 | 128,000 | 12 | 1,280 |
| 2007-08-14 | 129,000 | 129,000 | 128,000 | 128,000 | 12 | 1,280 |
| 2007-08-13 | 130,000 | 130,000 | 129,000 | 129,000 | 5 | 1,290 |
| 2007-08-10 | 129,000 | 131,000 | 128,000 | 131,000 | 31 | 1,310 |
| 2007-08-09 | 130,000 | 131,000 | 130,000 | 130,000 | 41 | 1,300 |
| 2007-08-08 | 132,000 | 132,000 | 130,000 | 130,000 | 17 | 1,300 |
| 2007-08-07 | 131,000 | 133,000 | 131,000 | 133,000 | 19 | 1,330 |
| 2007-08-06 | 130,000 | 132,000 | 130,000 | 132,000 | 14 | 1,320 |
| 2007-08-03 | 133,000 | 133,000 | 131,000 | 131,000 | 21 | 1,310 |
| 2007-08-02 | 136,000 | 136,000 | 133,000 | 133,000 | 11 | 1,330 |
| 2007-08-01 | 135,000 | 138,000 | 132,000 | 136,000 | 54 | 1,360 |
| 2007-07-31 | 134,000 | 135,000 | 132,000 | 135,000 | 25 | 1,350 |
| 2007-07-30 | 130,000 | 133,000 | 130,000 | 131,000 | 41 | 1,310 |
| 2007-07-27 | 132,000 | 132,000 | 130,000 | 131,000 | 41 | 1,310 |
| 2007-07-26 | 134,000 | 134,000 | 133,000 | 134,000 | 45 | 1,340 |
| 2007-07-25 | 135,000 | 136,000 | 134,000 | 136,000 | 11 | 1,360 |
| 2007-07-24 | 135,000 | 137,000 | 135,000 | 137,000 | 37 | 1,370 |
| 2007-07-23 | 137,000 | 137,000 | 135,000 | 135,000 | 30 | 1,350 |
| 2007-07-20 | 135,000 | 137,000 | 135,000 | 137,000 | 29 | 1,370 |
| 2007-07-19 | 137,000 | 137,000 | 135,000 | 135,000 | 12 | 1,350 |
| 2007-07-18 | 136,000 | 137,000 | 136,000 | 137,000 | 17 | 1,370 |
| 2007-07-17 | 135,000 | 136,000 | 135,000 | 136,000 | 19 | 1,360 |
| 2007-07-13 | 135,000 | 137,000 | 135,000 | 135,000 | 21 | 1,350 |
| 2007-07-12 | 137,000 | 137,000 | 136,000 | 136,000 | 13 | 1,360 |
| 2007-07-11 | 136,000 | 137,000 | 136,000 | 136,000 | 4 | 1,360 |
| 2007-07-10 | 136,000 | 137,000 | 136,000 | 137,000 | 13 | 1,370 |
| 2007-07-09 | 136,000 | 137,000 | 135,000 | 137,000 | 17 | 1,370 |
| 2007-07-06 | 136,000 | 137,000 | 136,000 | 136,000 | 21 | 1,360 |
| 2007-07-05 | 137,000 | 137,000 | 136,000 | 137,000 | 27 | 1,370 |
| 2007-07-04 | 137,000 | 138,000 | 136,000 | 138,000 | 20 | 1,380 |
| 2007-07-03 | 137,000 | 138,000 | 136,000 | 138,000 | 20 | 1,380 |
| 2007-07-02 | 138,000 | 138,000 | 136,000 | 138,000 | 26 | 1,380 |
| 2007-06-29 | 137,000 | 138,000 | 137,000 | 137,000 | 7 | 1,370 |
| 2007-06-28 | 137,000 | 139,000 | 136,000 | 138,000 | 23 | 1,380 |
| 2007-06-27 | 136,000 | 137,000 | 136,000 | 136,000 | 23 | 1,360 |
| 2007-06-26 | 137,000 | 137,000 | 136,000 | 136,000 | 17 | 1,360 |
| 2007-06-25 | 138,000 | 139,000 | 137,000 | 137,000 | 21 | 1,370 |
| 2007-06-22 | 139,000 | 139,000 | 136,000 | 139,000 | 15 | 1,390 |
| 2007-06-21 | 137,000 | 138,000 | 137,000 | 137,000 | 18 | 1,370 |
| 2007-06-20 | 138,000 | 138,000 | 138,000 | 138,000 | 5 | 1,380 |
| 2007-06-19 | 140,000 | 140,000 | 138,000 | 138,000 | 13 | 1,380 |
| 2007-06-18 | 140,000 | 141,000 | 139,000 | 140,000 | 18 | 1,400 |
| 2007-06-15 | 137,000 | 139,000 | 137,000 | 139,000 | 30 | 1,390 |
| 2007-06-14 | 136,000 | 139,000 | 136,000 | 139,000 | 25 | 1,390 |
| 2007-06-13 | 136,000 | 136,000 | 136,000 | 136,000 | 19 | 1,360 |
| 2007-06-12 | 138,000 | 138,000 | 136,000 | 138,000 | 14 | 1,380 |
| 2007-06-11 | 137,000 | 138,000 | 136,000 | 138,000 | 25 | 1,380 |
| 2007-06-08 | 136,000 | 137,000 | 136,000 | 137,000 | 21 | 1,370 |
| 2007-06-07 | 136,000 | 138,000 | 136,000 | 137,000 | 25 | 1,370 |
| 2007-06-06 | 137,000 | 139,000 | 136,000 | 137,000 | 16 | 1,370 |
| 2007-06-05 | 136,000 | 138,000 | 136,000 | 138,000 | 13 | 1,380 |
| 2007-06-04 | 136,000 | 138,000 | 135,000 | 138,000 | 27 | 1,380 |
| 2007-06-01 | 136,000 | 137,000 | 135,000 | 137,000 | 33 | 1,370 |
| 2007-05-31 | 138,000 | 138,000 | 136,000 | 137,000 | 29 | 1,370 |
| 2007-05-30 | 136,000 | 138,000 | 136,000 | 137,000 | 40 | 1,370 |
| 2007-05-29 | 138,000 | 138,000 | 136,000 | 138,000 | 47 | 1,380 |
| 2007-05-28 | 139,000 | 140,000 | 134,000 | 140,000 | 120 | 1,400 |
| 2007-05-25 | 146,000 | 147,000 | 145,000 | 147,000 | 122 | 1,470 |
| 2007-05-24 | 147,000 | 147,000 | 145,000 | 146,000 | 55 | 1,460 |
| 2007-05-23 | 146,000 | 146,000 | 143,000 | 146,000 | 50 | 1,460 |
| 2007-05-22 | 144,000 | 145,000 | 143,000 | 145,000 | 50 | 1,450 |
| 2007-05-21 | 142,000 | 144,000 | 142,000 | 144,000 | 46 | 1,440 |
| 2007-05-18 | 144,000 | 145,000 | 143,000 | 144,000 | 46 | 1,440 |
| 2007-05-17 | 145,000 | 146,000 | 144,000 | 144,000 | 50 | 1,440 |
| 2007-05-16 | 146,000 | 146,000 | 145,000 | 145,000 | 50 | 1,450 |
| 2007-05-15 | 147,000 | 148,000 | 145,000 | 145,000 | 101 | 1,450 |
| 2007-05-14 | 147,000 | 149,000 | 147,000 | 147,000 | 66 | 1,470 |
| 2007-05-11 | 148,000 | 148,000 | 147,000 | 147,000 | 36 | 1,470 |
| 2007-05-10 | 147,000 | 148,000 | 147,000 | 147,000 | 30 | 1,470 |
| 2007-05-09 | 147,000 | 149,000 | 147,000 | 147,000 | 35 | 1,470 |
| 2007-05-08 | 149,000 | 149,000 | 147,000 | 147,000 | 32 | 1,470 |
| 2007-05-07 | 149,000 | 149,000 | 147,000 | 149,000 | 18 | 1,490 |
| 2007-05-02 | 147,000 | 148,000 | 146,000 | 147,000 | 69 | 1,470 |
| 2007-05-01 | 150,000 | 150,000 | 147,000 | 149,000 | 26 | 1,490 |
| 2007-04-27 | 148,000 | 151,000 | 146,000 | 151,000 | 81 | 1,510 |
| 2007-04-26 | 146,000 | 147,000 | 145,000 | 146,000 | 57 | 1,460 |
| 2007-04-25 | 145,000 | 146,000 | 143,000 | 145,000 | 54 | 1,450 |
| 2007-04-24 | 143,000 | 146,000 | 143,000 | 145,000 | 42 | 1,450 |
| 2007-04-23 | 145,000 | 146,000 | 144,000 | 144,000 | 24 | 1,440 |
| 2007-04-20 | 145,000 | 146,000 | 145,000 | 145,000 | 19 | 1,450 |
| 2007-04-19 | 145,000 | 145,000 | 143,000 | 144,000 | 70 | 1,440 |
| 2007-04-18 | 146,000 | 147,000 | 145,000 | 145,000 | 60 | 1,450 |
| 2007-04-17 | 147,000 | 149,000 | 146,000 | 147,000 | 42 | 1,470 |
| 2007-04-16 | 148,000 | 149,000 | 146,000 | 147,000 | 59 | 1,470 |
| 2007-04-13 | 150,000 | 150,000 | 145,000 | 146,000 | 139 | 1,460 |
| 2007-04-12 | 146,000 | 160,000 | 145,000 | 145,000 | 832 | 1,450 |
| 2007-04-11 | 147,000 | 147,000 | 145,000 | 146,000 | 21 | 1,460 |
| 2007-04-10 | 146,000 | 146,000 | 145,000 | 145,000 | 13 | 1,450 |
| 2007-04-09 | 145,000 | 146,000 | 145,000 | 145,000 | 19 | 1,450 |
| 2007-04-06 | 147,000 | 147,000 | 146,000 | 147,000 | 42 | 1,470 |
| 2007-04-05 | 147,000 | 148,000 | 146,000 | 147,000 | 12 | 1,470 |
| 2007-04-04 | 148,000 | 148,000 | 146,000 | 147,000 | 20 | 1,470 |
| 2007-04-03 | 149,000 | 149,000 | 148,000 | 148,000 | 18 | 1,480 |
| 2007-04-02 | 148,000 | 149,000 | 147,000 | 148,000 | 17 | 1,480 |
| 2007-03-30 | 148,000 | 149,000 | 145,000 | 148,000 | 62 | 1,480 |
| 2007-03-29 | 146,000 | 149,000 | 146,000 | 149,000 | 46 | 1,490 |
| 2007-03-28 | 145,000 | 146,000 | 145,000 | 146,000 | 15 | 1,460 |
| 2007-03-27 | 144,000 | 147,000 | 143,000 | 145,000 | 76 | 1,450 |
| 2007-03-26 | 142,000 | 143,000 | 141,000 | 142,000 | 55 | 1,420 |
| 2007-03-23 | 144,000 | 144,000 | 142,000 | 144,000 | 65 | 1,440 |
| 2007-03-22 | 142,000 | 144,000 | 142,000 | 143,000 | 19 | 1,430 |
| 2007-03-20 | 142,000 | 143,000 | 142,000 | 142,000 | 15 | 1,420 |
| 2007-03-19 | 142,000 | 143,000 | 142,000 | 143,000 | 20 | 1,430 |
| 2007-03-16 | 141,000 | 143,000 | 140,000 | 143,000 | 39 | 1,430 |
| 2007-03-15 | 142,000 | 142,000 | 140,000 | 141,000 | 8 | 1,410 |
| 2007-03-14 | 141,000 | 142,000 | 140,000 | 142,000 | 19 | 1,420 |
| 2007-03-13 | 142,000 | 142,000 | 142,000 | 142,000 | 10 | 1,420 |
| 2007-03-12 | 142,000 | 142,000 | 141,000 | 142,000 | 36 | 1,420 |
| 2007-03-09 | 141,000 | 143,000 | 141,000 | 143,000 | 20 | 1,430 |
| 2007-03-08 | 142,000 | 142,000 | 140,000 | 141,000 | 14 | 1,410 |
| 2007-03-07 | 140,000 | 142,000 | 139,000 | 142,000 | 20 | 1,420 |
| 2007-03-06 | 139,000 | 142,000 | 138,000 | 140,000 | 35 | 1,400 |
| 2007-03-05 | 142,000 | 142,000 | 139,000 | 140,000 | 83 | 1,400 |
| 2007-03-02 | 142,000 | 144,000 | 142,000 | 143,000 | 24 | 1,430 |
| 2007-03-01 | 144,000 | 144,000 | 141,000 | 141,000 | 26 | 1,410 |
| 2007-02-28 | 140,000 | 145,000 | 140,000 | 145,000 | 69 | 1,450 |
| 2007-02-27 | 143,000 | 145,000 | 142,000 | 145,000 | 27 | 1,450 |
| 2007-02-26 | 145,000 | 145,000 | 143,000 | 143,000 | 16 | 1,430 |
| 2007-02-23 | 141,000 | 145,000 | 140,000 | 145,000 | 83 | 1,450 |
| 2007-02-22 | 140,000 | 143,000 | 140,000 | 140,000 | 44 | 1,400 |
| 2007-02-21 | 140,000 | 141,000 | 140,000 | 141,000 | 23 | 1,410 |
| 2007-02-20 | 140,000 | 141,000 | 140,000 | 140,000 | 26 | 1,400 |
| 2007-02-19 | 141,000 | 142,000 | 140,000 | 142,000 | 62 | 1,420 |
| 2007-02-16 | 143,000 | 143,000 | 141,000 | 142,000 | 21 | 1,420 |
| 2007-02-15 | 143,000 | 143,000 | 141,000 | 143,000 | 50 | 1,430 |
| 2007-02-14 | 143,000 | 143,000 | 142,000 | 143,000 | 22 | 1,430 |
| 2007-02-13 | 144,000 | 144,000 | 142,000 | 143,000 | 57 | 1,430 |
| 2007-02-09 | 140,000 | 143,000 | 140,000 | 143,000 | 8 | 1,430 |
| 2007-02-08 | 144,000 | 144,000 | 141,000 | 141,000 | 20 | 1,410 |
| 2007-02-07 | 143,000 | 144,000 | 142,000 | 143,000 | 14 | 1,430 |
| 2007-02-06 | 143,000 | 143,000 | 142,000 | 143,000 | 19 | 1,430 |
| 2007-02-05 | 143,000 | 143,000 | 141,000 | 142,000 | 31 | 1,420 |
| 2007-02-02 | 142,000 | 144,000 | 141,000 | 143,000 | 27 | 1,430 |
| 2007-02-01 | 144,000 | 145,000 | 141,000 | 145,000 | 30 | 1,450 |
| 2007-01-31 | 143,000 | 144,000 | 141,000 | 143,000 | 20 | 1,430 |
| 2007-01-30 | 145,000 | 145,000 | 143,000 | 143,000 | 15 | 1,430 |
| 2007-01-29 | 143,000 | 145,000 | 143,000 | 145,000 | 38 | 1,450 |
| 2007-01-26 | 141,000 | 144,000 | 141,000 | 143,000 | 28 | 1,430 |
| 2007-01-25 | 145,000 | 147,000 | 142,000 | 142,000 | 30 | 1,420 |
| 2007-01-24 | 145,000 | 145,000 | 144,000 | 144,000 | 23 | 1,440 |
| 2007-01-23 | 144,000 | 146,000 | 144,000 | 144,000 | 18 | 1,440 |
| 2007-01-22 | 146,000 | 147,000 | 144,000 | 146,000 | 16 | 1,460 |
| 2007-01-19 | 146,000 | 148,000 | 144,000 | 148,000 | 126 | 1,480 |
| 2007-01-18 | 140,000 | 144,000 | 139,000 | 144,000 | 103 | 1,440 |
| 2007-01-17 | 141,000 | 142,000 | 139,000 | 140,000 | 30 | 1,400 |
| 2007-01-16 | 139,000 | 141,000 | 137,000 | 141,000 | 42 | 1,410 |
| 2007-01-15 | 137,000 | 139,000 | 136,000 | 139,000 | 41 | 1,390 |
| 2007-01-12 | 138,000 | 139,000 | 137,000 | 138,000 | 66 | 1,380 |
| 2007-01-11 | 140,000 | 141,000 | 138,000 | 138,000 | 51 | 1,380 |
| 2007-01-10 | 141,000 | 142,000 | 140,000 | 141,000 | 42 | 1,410 |
| 2007-01-09 | 141,000 | 142,000 | 141,000 | 141,000 | 23 | 1,410 |
| 2007-01-05 | 141,000 | 142,000 | 140,000 | 142,000 | 28 | 1,420 |
| 2007-01-04 | 143,000 | 143,000 | 141,000 | 142,000 | 26 | 1,420 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株
