3393 スターティ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 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 220 |
| 2007-12-25 | 89,900 | 89,900 | 85,500 | 88,900 | 60 | 222.25 |
| 2007-12-21 | 87,600 | 87,600 | 86,100 | 86,900 | 6 | 217.25 |
| 2007-12-20 | 85,800 | 87,600 | 85,800 | 87,600 | 6 | 219 |
| 2007-12-19 | 86,600 | 87,600 | 85,000 | 87,600 | 18 | 219 |
| 2007-12-18 | 87,500 | 87,700 | 87,500 | 87,700 | 4 | 219.25 |
| 2007-12-17 | 86,900 | 87,400 | 84,300 | 87,400 | 9 | 218.50 |
| 2007-12-14 | 86,100 | 86,800 | 85,000 | 86,800 | 10 | 217 |
| 2007-12-13 | 87,900 | 87,900 | 87,600 | 87,600 | 3 | 219 |
| 2007-12-12 | 86,700 | 87,700 | 86,700 | 87,700 | 4 | 219.25 |
| 2007-12-11 | 87,700 | 87,800 | 85,700 | 87,800 | 13 | 219.50 |
| 2007-12-10 | 84,100 | 88,900 | 84,000 | 87,000 | 23 | 217.50 |
| 2007-12-07 | 86,000 | 87,000 | 86,000 | 87,000 | 5 | 217.50 |
| 2007-12-06 | 84,100 | 87,000 | 84,000 | 87,000 | 22 | 217.50 |
| 2007-12-05 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 220 |
| 2007-12-04 | 88,000 | 88,000 | 87,800 | 88,000 | 8 | 220 |
| 2007-12-03 | 89,000 | 89,000 | 84,000 | 87,800 | 24 | 219.50 |
| 2007-11-30 | 85,800 | 86,000 | 84,500 | 86,000 | 18 | 215 |
| 2007-11-29 | 85,800 | 87,000 | 85,800 | 86,100 | 18 | 215.25 |
| 2007-11-28 | 85,800 | 85,800 | 83,500 | 85,800 | 15 | 214.50 |
| 2007-11-27 | 85,000 | 85,800 | 83,300 | 85,800 | 23 | 214.50 |
| 2007-11-26 | 84,800 | 85,000 | 84,700 | 85,000 | 36 | 212.50 |
| 2007-11-22 | 83,900 | 83,900 | 81,600 | 82,800 | 24 | 207 |
| 2007-11-21 | 81,500 | 83,600 | 81,500 | 83,600 | 20 | 209 |
| 2007-11-20 | 80,000 | 81,500 | 78,500 | 81,500 | 29 | 203.75 |
| 2007-11-19 | 79,900 | 80,000 | 79,900 | 80,000 | 9 | 200 |
| 2007-11-16 | 75,300 | 78,900 | 74,300 | 78,900 | 27 | 197.25 |
| 2007-11-15 | 75,100 | 79,100 | 75,100 | 78,300 | 9 | 195.75 |
| 2007-11-14 | 73,000 | 78,000 | 72,400 | 78,000 | 20 | 195 |
| 2007-11-13 | 69,900 | 72,400 | 69,900 | 72,400 | 8 | 181 |
| 2007-11-12 | 74,900 | 74,900 | 69,000 | 74,900 | 13 | 187.25 |
| 2007-11-09 | 76,900 | 76,900 | 76,900 | 76,900 | 1 | 192.25 |
| 2007-11-08 | 71,000 | 77,000 | 70,000 | 77,000 | 41 | 192.50 |
| 2007-11-07 | 87,800 | 87,800 | 79,000 | 80,000 | 40 | 200 |
| 2007-11-06 | 91,400 | 91,400 | 88,000 | 89,000 | 20 | 222.50 |
| 2007-11-05 | 92,000 | 92,000 | 89,400 | 91,400 | 33 | 228.50 |
| 2007-11-02 | 89,300 | 92,400 | 88,100 | 91,300 | 36 | 228.25 |
| 2007-11-01 | 94,800 | 95,000 | 90,500 | 92,300 | 46 | 230.75 |
| 2007-10-31 | 91,000 | 92,800 | 89,100 | 92,800 | 11 | 232 |
| 2007-10-30 | 89,100 | 91,000 | 88,600 | 90,600 | 38 | 226.50 |
| 2007-10-29 | 87,900 | 90,000 | 84,000 | 88,000 | 20 | 220 |
| 2007-10-26 | 83,900 | 84,900 | 80,000 | 84,900 | 14 | 212.25 |
| 2007-10-25 | 87,900 | 88,000 | 78,000 | 81,500 | 110 | 203.75 |
| 2007-10-24 | 90,000 | 91,000 | 81,000 | 87,900 | 244 | 219.75 |
| 2007-10-23 | 87,000 | 91,900 | 85,000 | 86,000 | 205 | 215 |
| 2007-10-22 | 71,800 | 81,900 | 71,800 | 81,900 | 141 | 204.75 |
| 2007-10-19 | 69,900 | 71,900 | 69,900 | 71,900 | 13 | 179.75 |
| 2007-10-18 | 68,500 | 71,000 | 68,500 | 71,000 | 4 | 177.50 |
| 2007-10-17 | 68,000 | 69,900 | 68,000 | 68,400 | 24 | 171 |
| 2007-10-16 | 72,400 | 72,400 | 72,400 | 72,400 | 18 | 181 |
| 2007-10-15 | 71,000 | 72,300 | 71,000 | 72,000 | 23 | 180 |
| 2007-10-12 | 71,100 | 71,100 | 68,500 | 70,000 | 7 | 175 |
| 2007-10-11 | 69,700 | 71,300 | 68,000 | 71,300 | 86 | 178.25 |
| 2007-10-10 | 68,000 | 69,200 | 68,000 | 69,200 | 10 | 173 |
| 2007-10-09 | 68,700 | 69,300 | 68,000 | 68,800 | 24 | 172 |
| 2007-10-05 | 67,100 | 68,700 | 66,100 | 68,700 | 26 | 171.75 |
| 2007-10-04 | 68,400 | 68,600 | 67,100 | 68,600 | 10 | 171.50 |
| 2007-10-03 | 68,500 | 68,700 | 66,600 | 68,700 | 20 | 171.75 |
| 2007-10-02 | 68,400 | 69,500 | 68,400 | 69,500 | 18 | 173.75 |
| 2007-10-01 | 69,900 | 69,900 | 67,400 | 68,900 | 38 | 172.25 |
| 2007-09-28 | 69,500 | 70,600 | 69,400 | 69,400 | 41 | 173.50 |
| 2007-09-27 | 69,400 | 69,500 | 69,000 | 69,000 | 13 | 172.50 |
| 2007-09-26 | 68,700 | 69,200 | 68,700 | 68,900 | 7 | 172.25 |
| 2007-09-25 | 66,200 | 66,200 | 66,100 | 66,200 | 33 | 165.50 |
| 2007-09-21 | 63,700 | 64,700 | 62,700 | 64,700 | 7 | 161.75 |
| 2007-09-20 | 65,700 | 65,700 | 61,200 | 64,700 | 16 | 161.75 |
| 2007-09-19 | 60,700 | 65,700 | 60,700 | 65,700 | 10 | 164.25 |
| 2007-09-18 | 59,500 | 61,700 | 59,000 | 61,700 | 28 | 154.25 |
| 2007-09-14 | 65,500 | 66,000 | 62,900 | 63,000 | 28 | 157.50 |
| 2007-09-13 | 63,600 | 64,100 | 63,100 | 63,100 | 24 | 157.75 |
| 2007-09-12 | 70,800 | 71,800 | 68,100 | 68,100 | 9 | 170.25 |
| 2007-09-11 | 68,900 | 71,900 | 68,900 | 71,900 | 20 | 179.75 |
| 2007-09-10 | 69,500 | 70,400 | 69,500 | 70,400 | 6 | 176 |
| 2007-09-07 | 70,000 | 71,000 | 70,000 | 71,000 | 19 | 177.50 |
| 2007-09-06 | 71,000 | 71,000 | 70,000 | 70,000 | 7 | 175 |
| 2007-09-05 | 70,800 | 71,000 | 69,000 | 71,000 | 10 | 177.50 |
| 2007-09-04 | 70,900 | 71,000 | 70,800 | 71,000 | 4 | 177.50 |
| 2007-09-03 | 70,900 | 70,900 | 70,000 | 70,900 | 24 | 177.25 |
| 2007-08-31 | 68,900 | 69,300 | 68,900 | 69,000 | 9 | 172.50 |
| 2007-08-30 | 69,400 | 69,400 | 68,900 | 68,900 | 7 | 172.25 |
| 2007-08-29 | 69,400 | 69,400 | 66,000 | 69,400 | 22 | 173.50 |
| 2007-08-28 | 68,400 | 69,500 | 68,000 | 69,500 | 22 | 173.75 |
| 2007-08-27 | 68,500 | 69,000 | 67,000 | 68,500 | 43 | 171.25 |
| 2007-08-24 | 65,900 | 66,000 | 65,000 | 66,000 | 14 | 165 |
| 2007-08-23 | 64,900 | 65,900 | 64,800 | 65,900 | 17 | 164.75 |
| 2007-08-22 | 64,400 | 65,000 | 64,200 | 64,900 | 19 | 162.25 |
| 2007-08-21 | 64,000 | 64,300 | 63,200 | 64,200 | 16 | 160.50 |
| 2007-08-20 | 63,100 | 64,400 | 62,500 | 64,000 | 17 | 160 |
| 2007-08-17 | 62,700 | 63,600 | 62,700 | 63,500 | 12 | 158.75 |
| 2007-08-16 | 63,600 | 63,700 | 62,000 | 62,700 | 27 | 156.75 |
| 2007-08-15 | 63,700 | 63,700 | 62,600 | 63,700 | 15 | 159.25 |
| 2007-08-14 | 63,700 | 63,700 | 62,900 | 63,700 | 7 | 159.25 |
| 2007-08-13 | 62,900 | 63,900 | 62,900 | 63,900 | 11 | 159.75 |
| 2007-08-10 | 62,700 | 62,900 | 62,000 | 62,900 | 10 | 157.25 |
| 2007-08-09 | 61,900 | 62,900 | 61,400 | 62,900 | 22 | 157.25 |
| 2007-08-08 | 65,400 | 65,900 | 64,000 | 65,900 | 12 | 164.75 |
| 2007-08-07 | 66,000 | 66,500 | 66,000 | 66,400 | 7 | 166 |
| 2007-08-06 | 65,500 | 66,500 | 65,500 | 66,500 | 6 | 166.25 |
| 2007-08-03 | 66,800 | 67,000 | 66,800 | 66,800 | 6 | 167 |
| 2007-08-02 | 67,000 | 67,300 | 67,000 | 67,200 | 10 | 168 |
| 2007-08-01 | 67,500 | 67,500 | 66,900 | 67,400 | 21 | 168.50 |
| 2007-07-31 | 65,900 | 65,900 | 65,000 | 65,500 | 14 | 163.75 |
| 2007-07-30 | 65,000 | 65,600 | 65,000 | 65,600 | 7 | 164 |
| 2007-07-27 | 64,100 | 65,300 | 64,100 | 65,300 | 15 | 163.25 |
| 2007-07-26 | 64,200 | 65,700 | 64,200 | 65,700 | 8 | 164.25 |
| 2007-07-25 | 67,500 | 67,500 | 65,200 | 65,200 | 32 | 163 |
| 2007-07-24 | 67,400 | 67,400 | 65,400 | 66,500 | 13 | 166.25 |
| 2007-07-23 | 65,500 | 67,400 | 65,500 | 67,400 | 7 | 168.50 |
| 2007-07-20 | 64,100 | 66,800 | 64,100 | 66,700 | 15 | 166.75 |
| 2007-07-19 | 66,300 | 66,300 | 65,000 | 65,100 | 25 | 162.75 |
| 2007-07-18 | 67,000 | 67,800 | 66,500 | 67,800 | 18 | 169.50 |
| 2007-07-17 | 69,400 | 69,400 | 67,400 | 68,000 | 11 | 170 |
| 2007-07-13 | 68,500 | 68,900 | 68,400 | 68,900 | 7 | 172.25 |
| 2007-07-12 | 67,000 | 67,500 | 67,000 | 67,500 | 5 | 168.75 |
| 2007-07-10 | 67,600 | 68,600 | 67,600 | 68,200 | 6 | 170.50 |
| 2007-07-09 | 65,900 | 68,400 | 65,900 | 67,600 | 6 | 169 |
| 2007-07-05 | 68,500 | 68,500 | 67,000 | 67,400 | 12 | 168.50 |
| 2007-07-04 | 67,600 | 68,300 | 67,200 | 68,200 | 9 | 170.50 |
| 2007-07-03 | 68,000 | 68,700 | 67,900 | 68,600 | 11 | 171.50 |
| 2007-07-02 | 69,000 | 69,000 | 67,500 | 68,000 | 34 | 170 |
| 2007-06-29 | 66,600 | 67,500 | 66,000 | 66,000 | 19 | 165 |
| 2007-06-28 | 67,100 | 67,300 | 65,800 | 67,000 | 12 | 167.50 |
| 2007-06-27 | 64,800 | 67,000 | 63,000 | 67,000 | 38 | 167.50 |
| 2007-06-26 | 68,000 | 69,000 | 65,800 | 67,800 | 43 | 169.50 |
| 2007-06-25 | 71,600 | 71,600 | 67,600 | 69,500 | 129 | 173.75 |
| 2007-06-22 | 68,000 | 68,000 | 66,100 | 66,600 | 26 | 166.50 |
| 2007-06-21 | 68,000 | 68,400 | 68,000 | 68,400 | 4 | 171 |
| 2007-06-20 | 67,700 | 69,100 | 67,700 | 69,000 | 11 | 172.50 |
| 2007-06-19 | 69,300 | 69,300 | 67,700 | 67,700 | 24 | 169.25 |
| 2007-06-18 | 67,000 | 69,700 | 66,900 | 68,900 | 70 | 172.25 |
| 2007-06-15 | 64,500 | 65,800 | 64,500 | 65,800 | 55 | 164.50 |
| 2007-06-14 | 60,500 | 63,000 | 60,500 | 62,900 | 17 | 157.25 |
| 2007-06-13 | 60,700 | 61,000 | 60,300 | 61,000 | 13 | 152.50 |
| 2007-06-12 | 62,300 | 62,500 | 60,800 | 62,200 | 10 | 155.50 |
| 2007-06-11 | 63,200 | 64,000 | 62,100 | 63,800 | 14 | 159.50 |
| 2007-06-08 | 62,500 | 62,700 | 62,000 | 62,700 | 7 | 156.75 |
| 2007-06-07 | 64,700 | 65,300 | 62,700 | 64,500 | 36 | 161.25 |
| 2007-06-06 | 62,000 | 64,400 | 62,000 | 64,200 | 26 | 160.50 |
| 2007-06-05 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 155 |
| 2007-06-04 | 62,000 | 63,000 | 62,000 | 62,500 | 25 | 156.25 |
| 2007-06-01 | 60,600 | 63,500 | 60,600 | 63,500 | 33 | 158.75 |
| 2007-05-31 | 60,200 | 61,200 | 60,200 | 61,100 | 13 | 152.75 |
| 2007-05-30 | 56,900 | 59,700 | 56,900 | 59,700 | 61 | 149.25 |
| 2007-05-29 | 57,400 | 57,800 | 57,400 | 57,400 | 6 | 143.50 |
| 2007-05-28 | 58,400 | 58,400 | 57,400 | 58,400 | 19 | 146 |
| 2007-05-25 | 58,600 | 58,600 | 56,100 | 57,900 | 58 | 144.75 |
| 2007-05-24 | 57,200 | 57,700 | 56,000 | 56,100 | 26 | 140.25 |
| 2007-05-23 | 57,100 | 59,500 | 57,100 | 58,200 | 82 | 145.50 |
| 2007-05-22 | 51,000 | 57,000 | 51,000 | 57,000 | 64 | 142.50 |
| 2007-05-21 | 51,900 | 52,400 | 50,400 | 52,000 | 103 | 130 |
| 2007-05-18 | 55,600 | 57,300 | 54,900 | 54,900 | 73 | 137.25 |
| 2007-05-17 | 59,800 | 60,500 | 59,300 | 59,900 | 44 | 149.75 |
| 2007-05-16 | 64,400 | 64,500 | 64,300 | 64,300 | 22 | 160.75 |
| 2007-05-15 | 66,800 | 66,800 | 64,000 | 66,700 | 34 | 166.75 |
| 2007-05-14 | 69,000 | 69,000 | 67,000 | 68,300 | 99 | 170.75 |
| 2007-05-11 | 63,500 | 66,500 | 61,400 | 66,500 | 53 | 166.25 |
| 2007-05-10 | 61,600 | 64,900 | 61,600 | 63,500 | 34 | 158.75 |
| 2007-05-09 | 60,500 | 62,100 | 60,100 | 62,100 | 32 | 155.25 |
| 2007-05-08 | 60,600 | 62,000 | 60,000 | 62,000 | 51 | 155 |
| 2007-05-07 | 58,500 | 60,100 | 58,300 | 59,100 | 43 | 147.75 |
| 2007-05-02 | 59,700 | 59,700 | 59,000 | 59,100 | 19 | 147.75 |
| 2007-05-01 | 63,000 | 63,300 | 59,800 | 59,800 | 58 | 149.50 |
| 2007-04-27 | 58,100 | 60,000 | 58,100 | 60,000 | 53 | 150 |
| 2007-04-26 | 56,700 | 58,500 | 56,500 | 57,600 | 31 | 144 |
| 2007-04-25 | 60,000 | 60,000 | 57,200 | 57,200 | 95 | 143 |
| 2007-04-24 | 55,500 | 57,500 | 55,000 | 55,500 | 61 | 138.75 |
| 2007-04-23 | 57,500 | 57,600 | 56,000 | 57,000 | 80 | 142.50 |
| 2007-04-20 | 61,400 | 61,600 | 59,100 | 61,000 | 42 | 152.50 |
| 2007-04-19 | 62,200 | 62,200 | 59,600 | 61,000 | 57 | 152.50 |
| 2007-04-18 | 65,000 | 65,000 | 62,500 | 64,000 | 29 | 160 |
| 2007-04-17 | 63,700 | 66,000 | 63,700 | 66,000 | 34 | 165 |
| 2007-04-16 | 66,000 | 66,000 | 63,200 | 64,200 | 45 | 160.50 |
| 2007-04-13 | 71,000 | 71,000 | 68,000 | 68,000 | 30 | 170 |
| 2007-04-12 | 72,000 | 72,900 | 70,000 | 70,000 | 19 | 175 |
| 2007-04-11 | 71,500 | 71,500 | 68,500 | 71,000 | 31 | 177.50 |
| 2007-04-10 | 71,200 | 73,900 | 71,000 | 71,900 | 40 | 179.75 |
| 2007-04-09 | 75,300 | 75,300 | 72,200 | 73,000 | 44 | 182.50 |
| 2007-04-06 | 77,200 | 78,000 | 77,000 | 77,000 | 26 | 192.50 |
| 2007-04-05 | 76,000 | 78,000 | 76,000 | 77,000 | 6 | 192.50 |
| 2007-04-04 | 81,000 | 81,000 | 81,000 | 81,000 | 2 | 202.50 |
| 2007-04-03 | 79,000 | 80,000 | 79,000 | 80,000 | 2 | 200 |
| 2007-04-02 | 82,800 | 82,800 | 80,000 | 80,000 | 3 | 200 |
| 2007-03-30 | 77,700 | 82,300 | 77,700 | 81,000 | 42 | 202.50 |
| 2007-03-29 | 77,400 | 79,700 | 77,300 | 77,700 | 7 | 194.25 |
| 2007-03-28 | 79,500 | 79,500 | 77,200 | 77,200 | 17 | 193 |
| 2007-03-27 | 82,200 | 82,200 | 79,500 | 79,500 | 22 | 198.75 |
| 2007-03-26 | 80,000 | 80,000 | 76,000 | 79,500 | 50 | 198.75 |
| 2007-03-23 | 83,400 | 83,600 | 78,800 | 79,000 | 35 | 197.50 |
| 2007-03-22 | 85,200 | 86,700 | 83,300 | 83,400 | 20 | 208.50 |
| 2007-03-20 | 87,900 | 87,900 | 85,200 | 85,200 | 4 | 213 |
| 2007-03-19 | 87,000 | 87,000 | 84,000 | 84,900 | 41 | 212.25 |
| 2007-03-16 | 87,700 | 88,000 | 85,000 | 88,000 | 72 | 220 |
| 2007-03-15 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 220 |
| 2007-03-14 | 88,100 | 88,500 | 86,600 | 88,500 | 31 | 221.25 |
| 2007-03-13 | 92,000 | 93,000 | 88,000 | 91,000 | 20 | 227.50 |
| 2007-03-12 | 87,300 | 90,000 | 86,000 | 90,000 | 15 | 225 |
| 2007-03-09 | 86,600 | 87,200 | 85,000 | 87,200 | 25 | 218 |
| 2007-03-08 | 86,800 | 87,000 | 85,800 | 85,900 | 32 | 214.75 |
| 2007-03-07 | 90,800 | 90,800 | 85,800 | 86,800 | 72 | 217 |
| 2007-03-06 | 86,100 | 91,800 | 86,100 | 91,800 | 22 | 229.50 |
| 2007-03-05 | 93,600 | 93,600 | 87,100 | 87,100 | 44 | 217.75 |
| 2007-03-02 | 93,200 | 96,200 | 93,200 | 94,600 | 12 | 236.50 |
| 2007-03-01 | 96,700 | 96,700 | 93,400 | 94,900 | 37 | 237.25 |
| 2007-02-28 | 91,500 | 96,800 | 89,000 | 96,700 | 57 | 241.75 |
| 2007-02-27 | 98,600 | 98,900 | 98,500 | 98,500 | 31 | 246.25 |
| 2007-02-26 | 105,000 | 105,000 | 98,600 | 98,600 | 96 | 246.50 |
| 2007-02-23 | 98,600 | 101,000 | 98,500 | 100,000 | 82 | 250 |
| 2007-02-22 | 99,000 | 99,000 | 98,000 | 98,600 | 66 | 246.50 |
| 2007-02-21 | 99,300 | 99,300 | 99,000 | 99,200 | 13 | 248 |
| 2007-02-20 | 100,000 | 100,000 | 98,800 | 99,500 | 65 | 248.75 |
| 2007-02-19 | 101,000 | 103,000 | 101,000 | 101,000 | 28 | 252.50 |
| 2007-02-16 | 106,000 | 106,000 | 103,000 | 103,000 | 21 | 257.50 |
| 2007-02-15 | 102,000 | 106,000 | 102,000 | 106,000 | 35 | 265 |
| 2007-02-14 | 103,000 | 105,000 | 101,000 | 103,000 | 25 | 257.50 |
| 2007-02-13 | 98,100 | 109,000 | 98,100 | 103,000 | 56 | 257.50 |
| 2007-02-09 | 96,800 | 100,000 | 96,800 | 98,200 | 30 | 245.50 |
| 2007-02-08 | 101,000 | 105,000 | 98,600 | 98,800 | 75 | 247 |
| 2007-02-07 | 106,000 | 107,000 | 103,000 | 103,000 | 41 | 257.50 |
| 2007-02-06 | 110,000 | 110,000 | 105,000 | 105,000 | 80 | 262.50 |
| 2007-02-05 | 110,000 | 111,000 | 109,000 | 111,000 | 63 | 277.50 |
| 2007-02-02 | 114,000 | 114,000 | 112,000 | 112,000 | 38 | 280 |
| 2007-02-01 | 114,000 | 118,000 | 114,000 | 114,000 | 32 | 285 |
| 2007-01-31 | 111,000 | 115,000 | 110,000 | 115,000 | 40 | 287.50 |
| 2007-01-30 | 120,000 | 120,000 | 110,000 | 112,000 | 57 | 280 |
| 2007-01-29 | 116,000 | 120,000 | 115,000 | 120,000 | 22 | 300 |
| 2007-01-26 | 113,000 | 117,000 | 113,000 | 117,000 | 42 | 292.50 |
| 2007-01-25 | 122,000 | 122,000 | 115,000 | 115,000 | 70 | 287.50 |
| 2007-01-24 | 115,000 | 118,000 | 115,000 | 116,000 | 38 | 290 |
| 2007-01-23 | 116,000 | 123,000 | 114,000 | 116,000 | 62 | 290 |
| 2007-01-22 | 124,000 | 126,000 | 117,000 | 117,000 | 92 | 292.50 |
| 2007-01-19 | 120,000 | 125,000 | 118,000 | 120,000 | 144 | 300 |
| 2007-01-18 | 112,000 | 127,000 | 112,000 | 120,000 | 219 | 300 |
| 2007-01-17 | 107,000 | 110,000 | 105,000 | 110,000 | 61 | 275 |
| 2007-01-16 | 104,000 | 105,000 | 99,000 | 105,000 | 210 | 262.50 |
| 2007-01-15 | 96,600 | 108,000 | 96,600 | 108,000 | 117 | 270 |
| 2007-01-12 | 96,000 | 98,000 | 94,000 | 97,600 | 31 | 244 |
| 2007-01-11 | 97,300 | 99,300 | 96,600 | 97,000 | 41 | 242.50 |
| 2007-01-10 | 102,000 | 102,000 | 96,100 | 96,100 | 80 | 240.25 |
| 2007-01-09 | 101,000 | 103,000 | 100,000 | 103,000 | 36 | 257.50 |
| 2007-01-05 | 110,000 | 110,000 | 105,000 | 105,000 | 28 | 262.50 |
| 2007-01-04 | 111,000 | 111,000 | 107,000 | 110,000 | 32 | 275 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株