3377 (株)バイク王&カンパニー 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 | 128,000 | 130,000 | 128,000 | 130,000 | 5 | 1,300 |
| 2007-12-27 | 131,000 | 132,000 | 128,000 | 131,000 | 57 | 1,310 |
| 2007-12-26 | 128,000 | 131,000 | 126,000 | 130,000 | 207 | 1,300 |
| 2007-12-25 | 130,000 | 130,000 | 127,000 | 127,000 | 276 | 1,270 |
| 2007-12-21 | 127,000 | 130,000 | 125,000 | 130,000 | 125 | 1,300 |
| 2007-12-20 | 130,000 | 130,000 | 127,000 | 129,000 | 140 | 1,290 |
| 2007-12-19 | 131,000 | 134,000 | 130,000 | 134,000 | 141 | 1,340 |
| 2007-12-18 | 130,000 | 133,000 | 127,000 | 133,000 | 128 | 1,330 |
| 2007-12-17 | 137,000 | 137,000 | 131,000 | 132,000 | 77 | 1,320 |
| 2007-12-14 | 132,000 | 139,000 | 130,000 | 137,000 | 277 | 1,370 |
| 2007-12-13 | 137,000 | 138,000 | 130,000 | 130,000 | 251 | 1,300 |
| 2007-12-12 | 136,000 | 137,000 | 133,000 | 137,000 | 190 | 1,370 |
| 2007-12-11 | 137,000 | 141,000 | 133,000 | 140,000 | 493 | 1,400 |
| 2007-12-10 | 129,000 | 135,000 | 127,000 | 135,000 | 321 | 1,350 |
| 2007-12-07 | 134,000 | 135,000 | 129,000 | 129,000 | 151 | 1,290 |
| 2007-12-06 | 133,000 | 133,000 | 130,000 | 133,000 | 130 | 1,330 |
| 2007-12-05 | 122,000 | 135,000 | 122,000 | 135,000 | 163 | 1,350 |
| 2007-12-04 | 124,000 | 124,000 | 122,000 | 123,000 | 53 | 1,230 |
| 2007-12-03 | 128,000 | 129,000 | 120,000 | 120,000 | 74 | 1,200 |
| 2007-11-30 | 129,000 | 132,000 | 127,000 | 131,000 | 43 | 1,310 |
| 2007-11-29 | 129,000 | 132,000 | 124,000 | 132,000 | 71 | 1,320 |
| 2007-11-28 | 120,000 | 129,000 | 120,000 | 126,000 | 146 | 1,260 |
| 2007-11-27 | 124,000 | 124,000 | 116,000 | 120,000 | 125 | 1,200 |
| 2007-11-26 | 128,000 | 129,000 | 121,000 | 126,000 | 64 | 1,260 |
| 2007-11-22 | 132,000 | 132,000 | 125,000 | 130,000 | 118 | 1,300 |
| 2007-11-21 | 129,000 | 133,000 | 125,000 | 130,000 | 92 | 1,300 |
| 2007-11-20 | 130,000 | 131,000 | 125,000 | 130,000 | 70 | 1,300 |
| 2007-11-19 | 137,000 | 137,000 | 130,000 | 132,000 | 65 | 1,320 |
| 2007-11-16 | 137,000 | 137,000 | 131,000 | 133,000 | 147 | 1,330 |
| 2007-11-15 | 137,000 | 144,000 | 134,000 | 136,000 | 206 | 1,360 |
| 2007-11-14 | 129,000 | 145,000 | 129,000 | 145,000 | 403 | 1,450 |
| 2007-11-13 | 130,000 | 130,000 | 126,000 | 128,000 | 59 | 1,280 |
| 2007-11-12 | 125,000 | 130,000 | 125,000 | 128,000 | 55 | 1,280 |
| 2007-11-09 | 130,000 | 130,000 | 128,000 | 130,000 | 116 | 1,300 |
| 2007-11-08 | 128,000 | 130,000 | 124,000 | 130,000 | 203 | 1,300 |
| 2007-11-07 | 132,000 | 132,000 | 129,000 | 131,000 | 128 | 1,310 |
| 2007-11-06 | 130,000 | 132,000 | 128,000 | 132,000 | 250 | 1,320 |
| 2007-11-05 | 142,000 | 142,000 | 129,000 | 133,000 | 343 | 1,330 |
| 2007-11-02 | 139,000 | 144,000 | 136,000 | 138,000 | 888 | 1,380 |
| 2007-11-01 | 127,000 | 145,000 | 127,000 | 145,000 | 1,912 | 1,450 |
| 2007-10-31 | 120,000 | 126,000 | 116,000 | 125,000 | 504 | 1,250 |
| 2007-10-30 | 120,000 | 128,000 | 116,000 | 121,000 | 1,107 | 1,210 |
| 2007-10-29 | 105,000 | 112,000 | 104,000 | 108,000 | 249 | 1,080 |
| 2007-10-26 | 103,000 | 104,000 | 100,000 | 104,000 | 93 | 1,040 |
| 2007-10-25 | 105,000 | 105,000 | 101,000 | 103,000 | 113 | 1,030 |
| 2007-10-24 | 102,000 | 104,000 | 100,000 | 101,000 | 51 | 1,010 |
| 2007-10-23 | 99,900 | 103,000 | 99,900 | 103,000 | 139 | 1,030 |
| 2007-10-22 | 94,000 | 99,900 | 94,000 | 99,900 | 65 | 999 |
| 2007-10-19 | 99,000 | 105,000 | 99,000 | 100,000 | 156 | 1,000 |
| 2007-10-18 | 95,900 | 100,000 | 95,900 | 100,000 | 200 | 1,000 |
| 2007-10-17 | 107,000 | 111,000 | 97,800 | 97,900 | 200 | 979 |
| 2007-10-16 | 112,000 | 113,000 | 110,000 | 111,000 | 413 | 1,110 |
| 2007-10-15 | 110,000 | 114,000 | 108,000 | 114,000 | 618 | 1,140 |
| 2007-10-12 | 107,000 | 108,000 | 107,000 | 108,000 | 571 | 1,080 |
| 2007-10-11 | 96,000 | 98,100 | 94,000 | 97,300 | 115 | 973 |
| 2007-10-10 | 98,500 | 98,700 | 91,900 | 95,000 | 244 | 950 |
| 2007-10-09 | 98,000 | 101,000 | 96,200 | 98,500 | 224 | 985 |
| 2007-10-05 | 92,200 | 102,000 | 87,000 | 102,000 | 574 | 1,020 |
| 2007-10-04 | 91,200 | 91,200 | 91,200 | 91,200 | 98 | 912 |
| 2007-10-03 | 72,000 | 81,200 | 72,000 | 81,200 | 177 | 812 |
| 2007-10-02 | 72,000 | 72,000 | 69,400 | 71,200 | 384 | 712 |
| 2007-10-01 | 73,000 | 73,400 | 72,000 | 72,000 | 59 | 720 |
| 2007-09-28 | 71,600 | 74,000 | 70,800 | 72,000 | 105 | 720 |
| 2007-09-27 | 70,300 | 71,500 | 70,300 | 70,600 | 106 | 706 |
| 2007-09-26 | 73,200 | 73,300 | 66,500 | 69,400 | 238 | 694 |
| 2007-09-25 | 79,900 | 79,900 | 75,000 | 76,000 | 210 | 760 |
| 2007-09-21 | 73,000 | 73,000 | 70,600 | 72,900 | 98 | 729 |
| 2007-09-20 | 74,200 | 74,900 | 72,000 | 73,000 | 28 | 730 |
| 2007-09-19 | 71,900 | 73,000 | 69,800 | 70,200 | 192 | 702 |
| 2007-09-18 | 69,000 | 73,000 | 66,700 | 72,900 | 337 | 729 |
| 2007-09-14 | 69,900 | 70,100 | 66,500 | 69,000 | 257 | 690 |
| 2007-09-13 | 75,000 | 76,000 | 73,600 | 73,600 | 86 | 736 |
| 2007-09-12 | 80,900 | 80,900 | 73,000 | 78,000 | 105 | 780 |
| 2007-09-11 | 88,900 | 88,900 | 80,900 | 80,900 | 183 | 809 |
| 2007-09-10 | 89,800 | 91,000 | 89,400 | 90,900 | 116 | 909 |
| 2007-09-07 | 92,000 | 93,400 | 90,700 | 91,000 | 96 | 910 |
| 2007-09-06 | 92,500 | 92,900 | 90,300 | 92,500 | 161 | 925 |
| 2007-09-05 | 97,000 | 97,000 | 94,000 | 94,500 | 74 | 945 |
| 2007-09-04 | 94,900 | 96,600 | 94,900 | 96,000 | 83 | 960 |
| 2007-09-03 | 96,500 | 98,000 | 96,000 | 97,900 | 60 | 979 |
| 2007-08-31 | 92,500 | 96,500 | 91,600 | 96,500 | 124 | 965 |
| 2007-08-30 | 93,800 | 94,000 | 91,500 | 91,500 | 23 | 915 |
| 2007-08-29 | 94,200 | 95,000 | 92,500 | 94,000 | 94 | 940 |
| 2007-08-28 | 94,800 | 95,900 | 93,000 | 95,800 | 40 | 958 |
| 2007-08-27 | 92,500 | 96,500 | 90,100 | 96,000 | 150 | 960 |
| 2007-08-24 | 99,000 | 99,000 | 95,500 | 96,500 | 93 | 965 |
| 2007-08-23 | 95,400 | 96,600 | 94,700 | 96,000 | 90 | 960 |
| 2007-08-22 | 96,400 | 96,400 | 96,000 | 96,400 | 116 | 964 |
| 2007-08-21 | 99,000 | 99,000 | 96,000 | 98,400 | 106 | 984 |
| 2007-08-20 | 99,200 | 100,000 | 98,000 | 99,000 | 210 | 990 |
| 2007-08-17 | 98,000 | 99,900 | 98,000 | 99,000 | 91 | 990 |
| 2007-08-16 | 103,000 | 103,000 | 99,300 | 100,000 | 79 | 1,000 |
| 2007-08-15 | 104,000 | 105,000 | 103,000 | 104,000 | 124 | 1,040 |
| 2007-08-14 | 104,000 | 106,000 | 100,000 | 102,000 | 152 | 1,020 |
| 2007-08-13 | 99,400 | 102,000 | 99,000 | 102,000 | 81 | 1,020 |
| 2007-08-10 | 96,100 | 98,000 | 96,000 | 97,400 | 142 | 974 |
| 2007-08-09 | 95,400 | 99,000 | 95,400 | 98,100 | 223 | 981 |
| 2007-08-08 | 101,000 | 101,000 | 93,700 | 95,400 | 408 | 954 |
| 2007-08-07 | 102,000 | 103,000 | 99,000 | 101,000 | 169 | 1,010 |
| 2007-08-06 | 107,000 | 108,000 | 98,000 | 99,000 | 423 | 990 |
| 2007-08-03 | 104,000 | 109,000 | 102,000 | 108,000 | 164 | 1,080 |
| 2007-08-02 | 111,000 | 113,000 | 103,000 | 106,000 | 562 | 1,060 |
| 2007-08-01 | 103,000 | 112,000 | 103,000 | 111,000 | 598 | 1,110 |
| 2007-07-31 | 99,900 | 103,000 | 98,500 | 101,000 | 118 | 1,010 |
| 2007-07-30 | 97,500 | 100,000 | 96,000 | 100,000 | 170 | 1,000 |
| 2007-07-27 | 97,000 | 106,000 | 97,000 | 99,500 | 719 | 995 |
| 2007-07-26 | 96,400 | 99,000 | 96,400 | 96,600 | 379 | 966 |
| 2007-07-25 | 98,900 | 100,000 | 94,700 | 96,200 | 580 | 962 |
| 2007-07-24 | 113,000 | 122,000 | 96,900 | 98,300 | 3,599 | 983 |
| 2007-07-23 | 98,000 | 105,000 | 95,000 | 105,000 | 1,531 | 1,050 |
| 2007-07-20 | 89,500 | 98,000 | 89,500 | 95,000 | 1,338 | 950 |
| 2007-07-19 | 85,900 | 88,500 | 85,900 | 88,000 | 317 | 880 |
| 2007-07-18 | 83,700 | 91,500 | 83,600 | 85,900 | 633 | 859 |
| 2007-07-17 | 80,100 | 81,500 | 80,100 | 81,500 | 46 | 815 |
| 2007-07-13 | 83,500 | 83,700 | 81,100 | 81,100 | 149 | 811 |
| 2007-07-12 | 83,400 | 83,400 | 80,700 | 83,200 | 205 | 832 |
| 2007-07-11 | 83,800 | 83,800 | 82,500 | 83,000 | 133 | 830 |
| 2007-07-10 | 82,500 | 83,500 | 81,600 | 83,500 | 172 | 835 |
| 2007-07-09 | 81,000 | 83,000 | 81,000 | 82,900 | 88 | 829 |
| 2007-07-06 | 77,800 | 81,000 | 76,800 | 79,100 | 165 | 791 |
| 2007-07-05 | 80,000 | 82,000 | 76,700 | 76,700 | 263 | 767 |
| 2007-07-04 | 81,100 | 82,600 | 80,000 | 81,000 | 245 | 810 |
| 2007-07-03 | 83,800 | 84,000 | 80,900 | 82,000 | 270 | 820 |
| 2007-07-02 | 86,000 | 86,000 | 85,500 | 86,000 | 37 | 860 |
| 2007-06-29 | 86,700 | 87,000 | 84,600 | 85,000 | 321 | 850 |
| 2007-06-28 | 88,300 | 88,600 | 87,200 | 88,600 | 116 | 886 |
| 2007-06-27 | 86,800 | 88,200 | 86,300 | 88,200 | 37 | 882 |
| 2007-06-26 | 87,100 | 87,400 | 86,000 | 86,800 | 84 | 868 |
| 2007-06-25 | 89,400 | 89,400 | 87,500 | 87,600 | 89 | 876 |
| 2007-06-22 | 88,000 | 88,900 | 87,400 | 87,400 | 183 | 874 |
| 2007-06-21 | 89,400 | 89,400 | 87,900 | 87,900 | 242 | 879 |
| 2007-06-20 | 89,100 | 89,200 | 88,700 | 88,900 | 98 | 889 |
| 2007-06-19 | 88,500 | 89,000 | 88,100 | 89,000 | 85 | 890 |
| 2007-06-18 | 88,000 | 88,000 | 87,300 | 87,900 | 78 | 879 |
| 2007-06-15 | 85,000 | 86,900 | 85,000 | 85,800 | 186 | 858 |
| 2007-06-14 | 84,000 | 84,500 | 82,500 | 83,200 | 262 | 832 |
| 2007-06-13 | 87,200 | 87,200 | 84,000 | 84,500 | 222 | 845 |
| 2007-06-12 | 88,400 | 88,400 | 87,300 | 87,800 | 159 | 878 |
| 2007-06-11 | 89,900 | 90,000 | 87,500 | 88,500 | 143 | 885 |
| 2007-06-08 | 88,600 | 90,000 | 88,100 | 89,800 | 68 | 898 |
| 2007-06-07 | 88,500 | 88,700 | 88,100 | 88,700 | 71 | 887 |
| 2007-06-06 | 89,000 | 89,000 | 88,000 | 88,700 | 188 | 887 |
| 2007-06-05 | 89,500 | 89,700 | 88,500 | 89,500 | 95 | 895 |
| 2007-06-04 | 88,000 | 90,700 | 88,000 | 90,000 | 475 | 900 |
| 2007-06-01 | 89,500 | 89,800 | 85,500 | 88,000 | 361 | 880 |
| 2007-05-31 | 90,000 | 90,100 | 89,200 | 89,400 | 844 | 894 |
| 2007-05-30 | 88,400 | 90,700 | 88,400 | 90,400 | 1,206 | 904 |
| 2007-05-29 | 88,400 | 88,600 | 87,000 | 88,400 | 1,500 | 884 |
| 2007-05-28 | 91,100 | 92,000 | 91,100 | 91,100 | 272 | 911 |
| 2007-05-25 | 91,400 | 91,400 | 90,600 | 90,900 | 141 | 909 |
| 2007-05-24 | 90,000 | 90,900 | 88,800 | 90,000 | 97 | 900 |
| 2007-05-23 | 91,600 | 91,600 | 90,100 | 90,200 | 84 | 902 |
| 2007-05-22 | 91,000 | 92,000 | 90,000 | 91,000 | 435 | 910 |
| 2007-05-21 | 102,000 | 102,000 | 93,000 | 99,000 | 162 | 990 |
| 2007-05-18 | 104,000 | 104,000 | 103,000 | 104,000 | 110 | 1,040 |
| 2007-05-17 | 104,000 | 104,000 | 103,000 | 104,000 | 45 | 1,040 |
| 2007-05-16 | 105,000 | 105,000 | 103,000 | 104,000 | 138 | 1,040 |
| 2007-05-15 | 104,000 | 105,000 | 104,000 | 105,000 | 74 | 1,050 |
| 2007-05-14 | 104,000 | 105,000 | 103,000 | 104,000 | 139 | 1,040 |
| 2007-05-11 | 104,000 | 105,000 | 104,000 | 104,000 | 98 | 1,040 |
| 2007-05-10 | 104,000 | 106,000 | 104,000 | 104,000 | 434 | 1,040 |
| 2007-05-09 | 103,000 | 105,000 | 103,000 | 104,000 | 71 | 1,040 |
| 2007-05-08 | 105,000 | 105,000 | 102,000 | 104,000 | 274 | 1,040 |
| 2007-05-07 | 104,000 | 105,000 | 104,000 | 105,000 | 114 | 1,050 |
| 2007-05-02 | 103,000 | 104,000 | 102,000 | 103,000 | 101 | 1,030 |
| 2007-05-01 | 107,000 | 107,000 | 102,000 | 103,000 | 331 | 1,030 |
| 2007-04-27 | 108,000 | 108,000 | 100,000 | 101,000 | 462 | 1,010 |
| 2007-04-26 | 105,000 | 115,000 | 105,000 | 115,000 | 129 | 1,150 |
| 2007-04-25 | 117,000 | 117,000 | 100,000 | 103,000 | 394 | 1,030 |
| 2007-04-24 | 116,000 | 116,000 | 105,000 | 107,000 | 157 | 1,070 |
| 2007-04-23 | 120,000 | 123,000 | 116,000 | 118,000 | 110 | 1,180 |
| 2007-04-20 | 125,000 | 126,000 | 120,000 | 120,000 | 129 | 1,200 |
| 2007-04-19 | 126,000 | 126,000 | 121,000 | 125,000 | 64 | 1,250 |
| 2007-04-18 | 130,000 | 130,000 | 118,000 | 125,000 | 359 | 1,250 |
| 2007-04-17 | 119,000 | 129,000 | 119,000 | 129,000 | 1,051 | 1,290 |
| 2007-04-13 | 99,000 | 101,000 | 99,000 | 99,000 | 3,222 | 990 |
| 2007-04-11 | 147,000 | 148,000 | 139,000 | 139,000 | 82 | 1,390 |
| 2007-04-10 | 150,000 | 151,000 | 146,000 | 150,000 | 59 | 1,500 |
| 2007-04-09 | 150,000 | 151,000 | 150,000 | 150,000 | 94 | 1,500 |
| 2007-04-06 | 154,000 | 154,000 | 150,000 | 150,000 | 57 | 1,500 |
| 2007-04-05 | 149,000 | 152,000 | 149,000 | 152,000 | 36 | 1,520 |
| 2007-04-04 | 149,000 | 152,000 | 149,000 | 152,000 | 26 | 1,520 |
| 2007-04-03 | 147,000 | 149,000 | 146,000 | 149,000 | 25 | 1,490 |
| 2007-04-02 | 142,000 | 147,000 | 142,000 | 147,000 | 11 | 1,470 |
| 2007-03-30 | 145,000 | 148,000 | 141,000 | 144,000 | 58 | 1,440 |
| 2007-03-29 | 149,000 | 150,000 | 144,000 | 147,000 | 102 | 1,470 |
| 2007-03-28 | 149,000 | 152,000 | 148,000 | 152,000 | 15 | 1,520 |
| 2007-03-27 | 153,000 | 153,000 | 150,000 | 152,000 | 25 | 1,520 |
| 2007-03-26 | 156,000 | 156,000 | 153,000 | 153,000 | 40 | 1,530 |
| 2007-03-23 | 154,000 | 160,000 | 154,000 | 157,000 | 124 | 1,570 |
| 2007-03-22 | 156,000 | 165,000 | 156,000 | 160,000 | 88 | 1,600 |
| 2007-03-20 | 159,000 | 160,000 | 158,000 | 159,000 | 51 | 1,590 |
| 2007-03-19 | 159,000 | 159,000 | 151,000 | 157,000 | 61 | 1,570 |
| 2007-03-16 | 160,000 | 160,000 | 159,000 | 160,000 | 21 | 1,600 |
| 2007-03-15 | 163,000 | 168,000 | 159,000 | 161,000 | 32 | 1,610 |
| 2007-03-14 | 165,000 | 166,000 | 161,000 | 161,000 | 44 | 1,610 |
| 2007-03-13 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 1,670 |
| 2007-03-12 | 169,000 | 170,000 | 165,000 | 165,000 | 21 | 1,650 |
| 2007-03-09 | 170,000 | 171,000 | 165,000 | 170,000 | 45 | 1,700 |
| 2007-03-08 | 162,000 | 168,000 | 162,000 | 168,000 | 44 | 1,680 |
| 2007-03-07 | 170,000 | 170,000 | 165,000 | 165,000 | 37 | 1,650 |
| 2007-03-06 | 160,000 | 170,000 | 159,000 | 168,000 | 78 | 1,680 |
| 2007-03-05 | 164,000 | 164,000 | 157,000 | 157,000 | 21 | 1,570 |
| 2007-03-02 | 164,000 | 165,000 | 158,000 | 162,000 | 55 | 1,620 |
| 2007-03-01 | 156,000 | 160,000 | 156,000 | 158,000 | 10 | 1,580 |
| 2007-02-28 | 150,000 | 161,000 | 150,000 | 156,000 | 70 | 1,560 |
| 2007-02-27 | 164,000 | 164,000 | 161,000 | 161,000 | 178 | 1,610 |
| 2007-02-26 | 169,000 | 174,000 | 169,000 | 170,000 | 38 | 1,700 |
| 2007-02-23 | 161,000 | 166,000 | 161,000 | 166,000 | 77 | 1,660 |
| 2007-02-22 | 160,000 | 165,000 | 160,000 | 164,000 | 33 | 1,640 |
| 2007-02-21 | 162,000 | 164,000 | 161,000 | 164,000 | 10 | 1,640 |
| 2007-02-20 | 162,000 | 162,000 | 161,000 | 161,000 | 22 | 1,610 |
| 2007-02-19 | 160,000 | 163,000 | 160,000 | 161,000 | 23 | 1,610 |
| 2007-02-16 | 161,000 | 164,000 | 160,000 | 160,000 | 110 | 1,600 |
| 2007-02-15 | 166,000 | 166,000 | 161,000 | 163,000 | 108 | 1,630 |
| 2007-02-14 | 167,000 | 169,000 | 166,000 | 166,000 | 35 | 1,660 |
| 2007-02-13 | 173,000 | 174,000 | 167,000 | 168,000 | 56 | 1,680 |
| 2007-02-09 | 170,000 | 172,000 | 170,000 | 170,000 | 20 | 1,700 |
| 2007-02-08 | 171,000 | 171,000 | 168,000 | 168,000 | 57 | 1,680 |
| 2007-02-07 | 174,000 | 174,000 | 170,000 | 171,000 | 39 | 1,710 |
| 2007-02-06 | 171,000 | 174,000 | 169,000 | 171,000 | 80 | 1,710 |
| 2007-02-05 | 173,000 | 174,000 | 170,000 | 174,000 | 56 | 1,740 |
| 2007-02-02 | 170,000 | 173,000 | 168,000 | 168,000 | 160 | 1,680 |
| 2007-02-01 | 175,000 | 178,000 | 174,000 | 174,000 | 90 | 1,740 |
| 2007-01-31 | 174,000 | 175,000 | 165,000 | 169,000 | 204 | 1,690 |
| 2007-01-30 | 177,000 | 177,000 | 174,000 | 175,000 | 47 | 1,750 |
| 2007-01-29 | 179,000 | 179,000 | 177,000 | 177,000 | 37 | 1,770 |
| 2007-01-26 | 180,000 | 180,000 | 179,000 | 179,000 | 33 | 1,790 |
| 2007-01-25 | 179,000 | 184,000 | 179,000 | 180,000 | 94 | 1,800 |
| 2007-01-24 | 188,000 | 192,000 | 182,000 | 182,000 | 135 | 1,820 |
| 2007-01-23 | 183,000 | 189,000 | 180,000 | 186,000 | 164 | 1,860 |
| 2007-01-22 | 185,000 | 189,000 | 178,000 | 189,000 | 213 | 1,890 |
| 2007-01-19 | 188,000 | 188,000 | 182,000 | 183,000 | 104 | 1,830 |
| 2007-01-18 | 187,000 | 187,000 | 181,000 | 186,000 | 59 | 1,860 |
| 2007-01-17 | 184,000 | 186,000 | 182,000 | 185,000 | 54 | 1,850 |
| 2007-01-16 | 182,000 | 184,000 | 181,000 | 184,000 | 43 | 1,840 |
| 2007-01-15 | 181,000 | 187,000 | 180,000 | 185,000 | 153 | 1,850 |
| 2007-01-12 | 183,000 | 190,000 | 180,000 | 190,000 | 476 | 1,900 |
| 2007-01-11 | 174,000 | 183,000 | 174,000 | 182,000 | 196 | 1,820 |
| 2007-01-10 | 170,000 | 173,000 | 169,000 | 169,000 | 108 | 1,690 |
| 2007-01-09 | 173,000 | 175,000 | 169,000 | 170,000 | 134 | 1,700 |
| 2007-01-05 | 185,000 | 185,000 | 177,000 | 180,000 | 47 | 1,800 |
| 2007-01-04 | 181,000 | 183,000 | 181,000 | 183,000 | 11 | 1,830 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2006-11-27]1株→3株 [2005-11-25]1株→4株
