3386 コスモ・バイオ(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 | 70,200 | 70,300 | 69,000 | 70,000 | 24 | 700 |
| 2007-12-27 | 70,200 | 70,500 | 70,200 | 70,400 | 6 | 704 |
| 2007-12-26 | 69,000 | 70,200 | 69,000 | 70,200 | 45 | 702 |
| 2007-12-25 | 69,600 | 70,000 | 69,000 | 69,800 | 61 | 698 |
| 2007-12-21 | 71,100 | 72,100 | 69,500 | 69,700 | 145 | 697 |
| 2007-12-20 | 73,100 | 73,100 | 71,400 | 71,900 | 43 | 719 |
| 2007-12-19 | 73,300 | 73,900 | 73,000 | 73,000 | 57 | 730 |
| 2007-12-18 | 73,500 | 73,600 | 72,600 | 73,600 | 34 | 736 |
| 2007-12-17 | 74,000 | 74,100 | 73,500 | 73,500 | 56 | 735 |
| 2007-12-14 | 73,500 | 74,900 | 73,500 | 74,000 | 21 | 740 |
| 2007-12-12 | 75,000 | 75,000 | 74,400 | 74,400 | 27 | 744 |
| 2007-12-11 | 73,900 | 75,400 | 73,500 | 75,400 | 86 | 754 |
| 2007-12-10 | 74,000 | 74,000 | 73,500 | 73,500 | 25 | 735 |
| 2007-12-07 | 74,000 | 74,000 | 73,100 | 74,000 | 16 | 740 |
| 2007-12-06 | 73,600 | 74,000 | 73,100 | 74,000 | 31 | 740 |
| 2007-12-05 | 73,400 | 73,800 | 72,600 | 73,800 | 13 | 738 |
| 2007-12-04 | 72,200 | 74,500 | 70,900 | 74,500 | 119 | 745 |
| 2007-12-03 | 72,100 | 72,200 | 71,700 | 72,000 | 15 | 720 |
| 2007-11-30 | 72,000 | 72,100 | 72,000 | 72,000 | 35 | 720 |
| 2007-11-29 | 71,900 | 72,000 | 71,800 | 71,800 | 5 | 718 |
| 2007-11-28 | 73,800 | 73,900 | 72,900 | 72,900 | 6 | 729 |
| 2007-11-27 | 69,900 | 70,500 | 69,900 | 70,500 | 43 | 705 |
| 2007-11-26 | 70,300 | 70,300 | 69,500 | 70,300 | 39 | 703 |
| 2007-11-22 | 70,000 | 71,400 | 70,000 | 70,200 | 65 | 702 |
| 2007-11-21 | 71,300 | 71,400 | 70,000 | 70,000 | 41 | 700 |
| 2007-11-20 | 71,100 | 71,200 | 70,000 | 70,900 | 40 | 709 |
| 2007-11-19 | 71,100 | 71,400 | 71,100 | 71,400 | 12 | 714 |
| 2007-11-16 | 71,900 | 72,000 | 71,900 | 72,000 | 10 | 720 |
| 2007-11-15 | 72,100 | 72,600 | 72,000 | 72,500 | 10 | 725 |
| 2007-11-14 | 72,900 | 73,100 | 71,900 | 72,000 | 136 | 720 |
| 2007-11-13 | 77,000 | 77,100 | 70,000 | 72,200 | 207 | 722 |
| 2007-11-12 | 79,000 | 79,000 | 77,000 | 77,800 | 64 | 778 |
| 2007-11-09 | 79,000 | 80,600 | 79,000 | 79,500 | 12 | 795 |
| 2007-11-08 | 79,400 | 79,600 | 78,900 | 79,000 | 37 | 790 |
| 2007-11-07 | 81,000 | 81,000 | 79,300 | 79,500 | 32 | 795 |
| 2007-11-06 | 80,000 | 80,000 | 80,000 | 80,000 | 12 | 800 |
| 2007-11-05 | 79,900 | 79,900 | 79,900 | 79,900 | 2 | 799 |
| 2007-11-02 | 80,500 | 81,100 | 79,300 | 81,100 | 4 | 811 |
| 2007-11-01 | 81,400 | 81,500 | 80,000 | 80,100 | 38 | 801 |
| 2007-10-31 | 83,300 | 83,300 | 80,900 | 81,500 | 85 | 815 |
| 2007-10-30 | 81,000 | 85,000 | 80,900 | 83,000 | 94 | 830 |
| 2007-10-29 | 80,800 | 81,600 | 80,700 | 81,000 | 37 | 810 |
| 2007-10-26 | 80,000 | 80,000 | 79,600 | 79,600 | 11 | 796 |
| 2007-10-25 | 80,000 | 81,000 | 80,000 | 80,000 | 48 | 800 |
| 2007-10-24 | 79,900 | 80,300 | 79,900 | 80,000 | 31 | 800 |
| 2007-10-23 | 78,000 | 79,000 | 78,000 | 79,000 | 24 | 790 |
| 2007-10-22 | 77,000 | 78,000 | 76,000 | 78,000 | 82 | 780 |
| 2007-10-19 | 76,600 | 78,000 | 76,600 | 78,000 | 8 | 780 |
| 2007-10-17 | 76,900 | 77,200 | 76,300 | 76,500 | 68 | 765 |
| 2007-10-16 | 78,000 | 78,000 | 77,000 | 77,000 | 11 | 770 |
| 2007-10-15 | 80,000 | 80,000 | 78,000 | 78,000 | 50 | 780 |
| 2007-10-12 | 80,000 | 80,200 | 80,000 | 80,000 | 18 | 800 |
| 2007-10-11 | 80,000 | 80,300 | 80,000 | 80,200 | 20 | 802 |
| 2007-10-10 | 81,500 | 81,700 | 80,500 | 81,000 | 41 | 810 |
| 2007-10-09 | 79,100 | 82,000 | 79,100 | 82,000 | 43 | 820 |
| 2007-10-05 | 79,000 | 79,200 | 78,500 | 79,100 | 22 | 791 |
| 2007-10-04 | 78,500 | 78,900 | 78,300 | 78,900 | 30 | 789 |
| 2007-10-03 | 78,400 | 79,000 | 78,400 | 78,600 | 15 | 786 |
| 2007-10-02 | 78,000 | 79,200 | 78,000 | 78,400 | 26 | 784 |
| 2007-10-01 | 79,200 | 79,200 | 77,000 | 77,000 | 16 | 770 |
| 2007-09-28 | 79,800 | 80,000 | 77,400 | 79,800 | 33 | 798 |
| 2007-09-27 | 76,800 | 76,900 | 76,000 | 76,100 | 26 | 761 |
| 2007-09-26 | 75,000 | 76,000 | 75,000 | 75,900 | 10 | 759 |
| 2007-09-25 | 74,000 | 75,000 | 74,000 | 75,000 | 18 | 750 |
| 2007-09-21 | 73,400 | 74,000 | 73,400 | 74,000 | 12 | 740 |
| 2007-09-20 | 75,000 | 75,100 | 73,100 | 74,000 | 144 | 740 |
| 2007-09-19 | 75,000 | 75,300 | 74,700 | 75,300 | 108 | 753 |
| 2007-09-18 | 75,000 | 76,200 | 74,900 | 75,000 | 28 | 750 |
| 2007-09-14 | 76,000 | 76,900 | 74,900 | 75,600 | 139 | 756 |
| 2007-09-13 | 77,900 | 78,000 | 76,100 | 76,100 | 114 | 761 |
| 2007-09-12 | 77,900 | 78,000 | 77,900 | 78,000 | 20 | 780 |
| 2007-09-11 | 82,000 | 82,000 | 76,900 | 77,000 | 85 | 770 |
| 2007-09-10 | 79,000 | 79,000 | 79,000 | 79,000 | 14 | 790 |
| 2007-09-07 | 80,100 | 80,100 | 80,000 | 80,000 | 15 | 800 |
| 2007-09-06 | 80,900 | 81,000 | 79,000 | 79,200 | 62 | 792 |
| 2007-09-05 | 80,900 | 81,000 | 79,100 | 81,000 | 14 | 810 |
| 2007-09-04 | 81,000 | 81,000 | 81,000 | 81,000 | 2 | 810 |
| 2007-09-03 | 82,800 | 82,900 | 82,000 | 82,000 | 18 | 820 |
| 2007-08-31 | 81,100 | 81,900 | 78,900 | 81,500 | 48 | 815 |
| 2007-08-30 | 81,100 | 81,200 | 80,500 | 80,500 | 22 | 805 |
| 2007-08-29 | 79,700 | 79,900 | 79,500 | 79,800 | 20 | 798 |
| 2007-08-28 | 81,200 | 81,200 | 80,000 | 81,000 | 9 | 810 |
| 2007-08-27 | 81,000 | 81,000 | 80,000 | 81,000 | 4 | 810 |
| 2007-08-24 | 79,400 | 81,000 | 79,400 | 81,000 | 47 | 810 |
| 2007-08-23 | 78,500 | 80,000 | 78,500 | 80,000 | 12 | 800 |
| 2007-08-22 | 81,000 | 82,500 | 78,000 | 80,000 | 54 | 800 |
| 2007-08-21 | 78,500 | 80,000 | 76,500 | 80,000 | 95 | 800 |
| 2007-08-20 | 79,000 | 79,800 | 78,500 | 78,500 | 52 | 785 |
| 2007-08-17 | 81,000 | 81,100 | 79,000 | 79,000 | 72 | 790 |
| 2007-08-16 | 81,400 | 81,500 | 80,000 | 81,000 | 107 | 810 |
| 2007-08-15 | 81,400 | 81,600 | 80,000 | 81,400 | 67 | 814 |
| 2007-08-14 | 82,000 | 82,400 | 81,000 | 81,500 | 115 | 815 |
| 2007-08-13 | 83,000 | 83,100 | 82,000 | 82,500 | 51 | 825 |
| 2007-08-10 | 83,000 | 83,600 | 82,000 | 83,000 | 54 | 830 |
| 2007-08-09 | 85,000 | 85,100 | 83,000 | 83,500 | 237 | 835 |
| 2007-08-08 | 85,000 | 85,500 | 84,000 | 85,500 | 149 | 855 |
| 2007-08-07 | 87,900 | 88,000 | 85,000 | 85,700 | 87 | 857 |
| 2007-08-06 | 87,900 | 88,000 | 87,900 | 88,000 | 5 | 880 |
| 2007-08-03 | 88,100 | 88,600 | 88,000 | 88,000 | 10 | 880 |
| 2007-08-02 | 89,000 | 89,000 | 87,500 | 88,200 | 24 | 882 |
| 2007-08-01 | 89,900 | 89,900 | 88,900 | 89,800 | 9 | 898 |
| 2007-07-31 | 89,900 | 90,100 | 89,600 | 89,600 | 49 | 896 |
| 2007-07-30 | 88,700 | 90,000 | 88,500 | 90,000 | 58 | 900 |
| 2007-07-27 | 87,200 | 88,900 | 87,200 | 87,700 | 39 | 877 |
| 2007-07-26 | 87,300 | 89,000 | 86,100 | 87,300 | 33 | 873 |
| 2007-07-25 | 86,200 | 87,400 | 86,000 | 87,300 | 50 | 873 |
| 2007-07-24 | 86,300 | 87,000 | 86,100 | 86,300 | 69 | 863 |
| 2007-07-23 | 87,000 | 87,100 | 86,200 | 86,500 | 142 | 865 |
| 2007-07-20 | 87,800 | 88,000 | 86,500 | 87,500 | 114 | 875 |
| 2007-07-19 | 89,000 | 89,000 | 87,900 | 88,000 | 52 | 880 |
| 2007-07-18 | 89,000 | 89,000 | 87,500 | 89,000 | 32 | 890 |
| 2007-07-17 | 89,000 | 89,300 | 88,800 | 89,200 | 59 | 892 |
| 2007-07-13 | 87,600 | 89,000 | 86,100 | 89,000 | 176 | 890 |
| 2007-07-12 | 89,800 | 89,900 | 87,300 | 87,600 | 92 | 876 |
| 2007-07-11 | 90,000 | 90,000 | 89,100 | 89,800 | 38 | 898 |
| 2007-07-10 | 90,100 | 90,100 | 89,500 | 89,900 | 74 | 899 |
| 2007-07-09 | 90,100 | 90,500 | 90,100 | 90,100 | 67 | 901 |
| 2007-07-06 | 90,300 | 90,400 | 89,800 | 90,200 | 221 | 902 |
| 2007-07-05 | 90,300 | 90,400 | 90,100 | 90,300 | 201 | 903 |
| 2007-07-04 | 90,300 | 90,400 | 90,300 | 90,300 | 181 | 903 |
| 2007-07-03 | 90,300 | 91,500 | 90,100 | 90,200 | 359 | 902 |
| 2007-07-02 | 90,100 | 90,400 | 90,100 | 90,400 | 112 | 904 |
| 2007-06-29 | 90,300 | 90,300 | 90,000 | 90,200 | 40 | 902 |
| 2007-06-28 | 90,300 | 90,400 | 90,100 | 90,300 | 57 | 903 |
| 2007-06-27 | 90,300 | 90,300 | 90,100 | 90,300 | 50 | 903 |
| 2007-06-26 | 90,300 | 90,300 | 90,000 | 90,300 | 73 | 903 |
| 2007-06-25 | 90,000 | 90,400 | 90,000 | 90,300 | 136 | 903 |
| 2007-06-22 | 90,000 | 90,000 | 89,900 | 89,900 | 34 | 899 |
| 2007-06-21 | 90,000 | 90,200 | 89,900 | 90,000 | 38 | 900 |
| 2007-06-20 | 90,100 | 90,300 | 90,000 | 90,100 | 79 | 901 |
| 2007-06-19 | 90,100 | 90,400 | 89,900 | 90,000 | 114 | 900 |
| 2007-06-18 | 89,800 | 90,300 | 89,800 | 90,000 | 148 | 900 |
| 2007-06-15 | 90,000 | 90,200 | 89,000 | 89,800 | 126 | 898 |
| 2007-06-14 | 89,800 | 90,000 | 89,800 | 90,000 | 67 | 900 |
| 2007-06-13 | 89,500 | 89,900 | 89,500 | 89,900 | 43 | 899 |
| 2007-06-12 | 90,300 | 90,400 | 89,700 | 90,000 | 61 | 900 |
| 2007-06-11 | 90,200 | 90,500 | 90,000 | 90,300 | 133 | 903 |
| 2007-06-08 | 90,100 | 90,300 | 90,000 | 90,000 | 56 | 900 |
| 2007-06-07 | 90,100 | 90,100 | 90,000 | 90,100 | 6 | 901 |
| 2007-06-06 | 89,900 | 90,400 | 89,900 | 90,300 | 162 | 903 |
| 2007-06-05 | 90,000 | 90,000 | 89,000 | 89,900 | 39 | 899 |
| 2007-06-04 | 90,000 | 90,300 | 89,000 | 90,000 | 92 | 900 |
| 2007-06-01 | 90,000 | 90,200 | 89,800 | 89,900 | 54 | 899 |
| 2007-05-31 | 90,000 | 90,200 | 90,000 | 90,000 | 27 | 900 |
| 2007-05-30 | 90,100 | 90,800 | 89,800 | 90,000 | 110 | 900 |
| 2007-05-29 | 90,000 | 90,400 | 90,000 | 90,100 | 57 | 901 |
| 2007-05-28 | 89,300 | 90,000 | 89,300 | 90,000 | 44 | 900 |
| 2007-05-25 | 89,300 | 89,400 | 89,100 | 89,100 | 72 | 891 |
| 2007-05-24 | 89,300 | 89,400 | 89,100 | 89,300 | 34 | 893 |
| 2007-05-23 | 89,100 | 90,000 | 89,000 | 89,300 | 60 | 893 |
| 2007-05-22 | 89,300 | 89,900 | 89,100 | 89,400 | 112 | 894 |
| 2007-05-21 | 90,000 | 90,000 | 89,500 | 89,500 | 11 | 895 |
| 2007-05-18 | 89,400 | 89,500 | 89,200 | 89,500 | 51 | 895 |
| 2007-05-17 | 89,500 | 90,000 | 89,000 | 89,500 | 57 | 895 |
| 2007-05-16 | 89,600 | 89,700 | 89,500 | 89,700 | 139 | 897 |
| 2007-05-15 | 89,400 | 90,000 | 89,400 | 90,000 | 108 | 900 |
| 2007-05-14 | 90,300 | 91,100 | 89,000 | 90,000 | 239 | 900 |
| 2007-05-11 | 90,200 | 90,200 | 90,000 | 90,000 | 112 | 900 |
| 2007-05-10 | 90,200 | 90,300 | 90,000 | 90,000 | 75 | 900 |
| 2007-05-09 | 90,200 | 90,400 | 90,000 | 90,300 | 37 | 903 |
| 2007-05-08 | 90,400 | 90,500 | 90,200 | 90,200 | 123 | 902 |
| 2007-05-07 | 90,900 | 91,400 | 90,300 | 91,000 | 33 | 910 |
| 2007-05-02 | 90,000 | 90,700 | 90,000 | 90,600 | 59 | 906 |
| 2007-05-01 | 90,200 | 90,400 | 90,000 | 90,000 | 84 | 900 |
| 2007-04-27 | 90,000 | 90,500 | 90,000 | 90,200 | 66 | 902 |
| 2007-04-26 | 90,400 | 90,400 | 90,000 | 90,000 | 52 | 900 |
| 2007-04-25 | 90,000 | 90,100 | 90,000 | 90,000 | 47 | 900 |
| 2007-04-24 | 90,100 | 91,200 | 90,100 | 91,100 | 25 | 911 |
| 2007-04-23 | 91,000 | 91,000 | 90,100 | 90,200 | 34 | 902 |
| 2007-04-20 | 90,000 | 91,300 | 89,900 | 91,200 | 70 | 912 |
| 2007-04-19 | 91,000 | 92,800 | 90,000 | 90,000 | 238 | 900 |
| 2007-04-18 | 91,200 | 91,300 | 90,100 | 90,100 | 26 | 901 |
| 2007-04-17 | 91,200 | 93,100 | 91,000 | 91,200 | 41 | 912 |
| 2007-04-16 | 94,600 | 94,600 | 91,200 | 91,200 | 36 | 912 |
| 2007-04-13 | 96,000 | 96,000 | 93,900 | 94,500 | 45 | 945 |
| 2007-04-12 | 96,100 | 96,200 | 96,000 | 96,000 | 19 | 960 |
| 2007-04-11 | 97,900 | 98,000 | 97,400 | 97,400 | 12 | 974 |
| 2007-04-10 | 100,000 | 101,000 | 97,400 | 98,000 | 64 | 980 |
| 2007-04-09 | 100,000 | 104,000 | 99,900 | 101,000 | 235 | 1,010 |
| 2007-04-06 | 97,600 | 97,700 | 96,900 | 97,700 | 126 | 977 |
| 2007-04-05 | 97,200 | 97,300 | 93,200 | 93,200 | 104 | 932 |
| 2007-04-04 | 94,900 | 95,000 | 92,500 | 93,000 | 102 | 930 |
| 2007-04-03 | 91,700 | 92,200 | 90,900 | 91,500 | 43 | 915 |
| 2007-04-02 | 92,200 | 93,000 | 91,600 | 91,700 | 35 | 917 |
| 2007-03-30 | 93,900 | 94,000 | 92,300 | 93,000 | 34 | 930 |
| 2007-03-29 | 94,400 | 94,500 | 93,000 | 93,000 | 28 | 930 |
| 2007-03-28 | 91,000 | 94,500 | 91,000 | 94,400 | 72 | 944 |
| 2007-03-27 | 92,000 | 92,000 | 91,000 | 91,000 | 7 | 910 |
| 2007-03-26 | 90,900 | 94,000 | 90,900 | 93,500 | 91 | 935 |
| 2007-03-23 | 88,800 | 90,900 | 88,300 | 90,900 | 179 | 909 |
| 2007-03-22 | 86,000 | 88,900 | 86,000 | 88,800 | 173 | 888 |
| 2007-03-20 | 87,800 | 88,000 | 85,900 | 86,000 | 362 | 860 |
| 2007-03-19 | 89,900 | 90,000 | 88,000 | 88,000 | 265 | 880 |
| 2007-03-16 | 90,000 | 90,400 | 89,200 | 90,000 | 146 | 900 |
| 2007-03-15 | 92,500 | 92,600 | 89,500 | 90,000 | 462 | 900 |
| 2007-03-14 | 98,400 | 98,500 | 91,800 | 92,500 | 494 | 925 |
| 2007-03-13 | 99,000 | 99,100 | 99,000 | 99,000 | 38 | 990 |
| 2007-03-12 | 99,100 | 100,000 | 98,500 | 99,100 | 79 | 991 |
| 2007-03-09 | 99,800 | 99,900 | 98,300 | 99,100 | 127 | 991 |
| 2007-03-08 | 97,700 | 98,400 | 97,500 | 98,400 | 87 | 984 |
| 2007-03-07 | 98,500 | 99,000 | 97,900 | 97,900 | 81 | 979 |
| 2007-03-06 | 98,000 | 98,800 | 97,500 | 98,000 | 215 | 980 |
| 2007-03-05 | 99,500 | 99,600 | 98,000 | 98,300 | 236 | 983 |
| 2007-03-02 | 99,000 | 101,000 | 98,400 | 100,000 | 162 | 1,000 |
| 2007-03-01 | 99,100 | 101,000 | 98,500 | 98,500 | 326 | 985 |
| 2007-02-28 | 99,300 | 99,500 | 96,900 | 99,400 | 560 | 994 |
| 2007-02-27 | 99,800 | 99,900 | 99,600 | 99,700 | 486 | 997 |
| 2007-02-26 | 100,000 | 101,000 | 99,400 | 99,800 | 867 | 998 |
| 2007-02-23 | 103,000 | 104,000 | 99,900 | 100,000 | 1,162 | 1,000 |
| 2007-02-22 | 103,000 | 105,000 | 103,000 | 104,000 | 575 | 1,040 |
| 2007-02-21 | 105,000 | 105,000 | 102,000 | 104,000 | 310 | 1,040 |
| 2007-02-20 | 104,000 | 105,000 | 103,000 | 105,000 | 771 | 1,050 |
| 2007-02-19 | 106,000 | 108,000 | 104,000 | 105,000 | 385 | 1,050 |
| 2007-02-16 | 107,000 | 108,000 | 106,000 | 107,000 | 187 | 1,070 |
| 2007-02-15 | 115,000 | 116,000 | 103,000 | 108,000 | 797 | 1,080 |
| 2007-02-14 | 116,000 | 118,000 | 116,000 | 118,000 | 104 | 1,180 |
| 2007-02-13 | 117,000 | 118,000 | 116,000 | 117,000 | 84 | 1,170 |
| 2007-02-09 | 116,000 | 117,000 | 115,000 | 117,000 | 119 | 1,170 |
| 2007-02-08 | 118,000 | 118,000 | 115,000 | 115,000 | 260 | 1,150 |
| 2007-02-07 | 117,000 | 118,000 | 117,000 | 117,000 | 145 | 1,170 |
| 2007-02-06 | 119,000 | 120,000 | 117,000 | 117,000 | 253 | 1,170 |
| 2007-02-05 | 119,000 | 119,000 | 118,000 | 118,000 | 21 | 1,180 |
| 2007-02-02 | 120,000 | 120,000 | 117,000 | 119,000 | 221 | 1,190 |
| 2007-02-01 | 120,000 | 120,000 | 119,000 | 120,000 | 48 | 1,200 |
| 2007-01-31 | 120,000 | 121,000 | 118,000 | 120,000 | 105 | 1,200 |
| 2007-01-30 | 120,000 | 120,000 | 119,000 | 119,000 | 72 | 1,190 |
| 2007-01-29 | 118,000 | 119,000 | 117,000 | 119,000 | 73 | 1,190 |
| 2007-01-26 | 120,000 | 120,000 | 117,000 | 118,000 | 101 | 1,180 |
| 2007-01-25 | 123,000 | 124,000 | 118,000 | 120,000 | 279 | 1,200 |
| 2007-01-24 | 121,000 | 124,000 | 121,000 | 123,000 | 120 | 1,230 |
| 2007-01-23 | 121,000 | 124,000 | 120,000 | 122,000 | 136 | 1,220 |
| 2007-01-22 | 124,000 | 126,000 | 121,000 | 122,000 | 609 | 1,220 |
| 2007-01-19 | 120,000 | 123,000 | 120,000 | 123,000 | 276 | 1,230 |
| 2007-01-18 | 118,000 | 121,000 | 117,000 | 120,000 | 369 | 1,200 |
| 2007-01-17 | 116,000 | 118,000 | 116,000 | 118,000 | 176 | 1,180 |
| 2007-01-16 | 116,000 | 117,000 | 114,000 | 116,000 | 229 | 1,160 |
| 2007-01-15 | 116,000 | 118,000 | 113,000 | 116,000 | 528 | 1,160 |
| 2007-01-12 | 116,000 | 117,000 | 114,000 | 115,000 | 248 | 1,150 |
| 2007-01-11 | 118,000 | 119,000 | 116,000 | 117,000 | 71 | 1,170 |
| 2007-01-10 | 120,000 | 120,000 | 117,000 | 118,000 | 106 | 1,180 |
| 2007-01-09 | 120,000 | 120,000 | 119,000 | 120,000 | 38 | 1,200 |
| 2007-01-05 | 122,000 | 122,000 | 118,000 | 119,000 | 118 | 1,190 |
| 2007-01-04 | 121,000 | 122,000 | 121,000 | 122,000 | 59 | 1,220 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株