3738 (株)ティーガイア 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 | 129,000 | 127,000 | 127,000 | 420 | 635 |
| 2007-12-27 | 130,000 | 131,000 | 127,000 | 131,000 | 762 | 655 |
| 2007-12-26 | 126,000 | 131,000 | 126,000 | 130,000 | 1,198 | 650 |
| 2007-12-25 | 124,000 | 127,000 | 124,000 | 125,000 | 617 | 625 |
| 2007-12-21 | 124,000 | 126,000 | 122,000 | 125,000 | 771 | 625 |
| 2007-12-20 | 128,000 | 129,000 | 125,000 | 126,000 | 899 | 630 |
| 2007-12-19 | 128,000 | 133,000 | 126,000 | 128,000 | 1,126 | 640 |
| 2007-12-18 | 126,000 | 131,000 | 125,000 | 129,000 | 1,096 | 645 |
| 2007-12-17 | 128,000 | 131,000 | 127,000 | 128,000 | 1,080 | 640 |
| 2007-12-14 | 134,000 | 137,000 | 132,000 | 132,000 | 1,248 | 660 |
| 2007-12-13 | 140,000 | 140,000 | 134,000 | 135,000 | 2,360 | 675 |
| 2007-12-12 | 134,000 | 141,000 | 134,000 | 140,000 | 3,150 | 700 |
| 2007-12-11 | 136,000 | 137,000 | 133,000 | 135,000 | 1,591 | 675 |
| 2007-12-10 | 132,000 | 138,000 | 131,000 | 135,000 | 1,951 | 675 |
| 2007-12-07 | 133,000 | 133,000 | 129,000 | 131,000 | 964 | 655 |
| 2007-12-06 | 128,000 | 130,000 | 127,000 | 130,000 | 1,042 | 650 |
| 2007-12-05 | 126,000 | 127,000 | 123,000 | 127,000 | 481 | 635 |
| 2007-12-04 | 130,000 | 131,000 | 123,000 | 126,000 | 2,091 | 630 |
| 2007-12-03 | 135,000 | 136,000 | 129,000 | 131,000 | 1,758 | 655 |
| 2007-11-30 | 129,000 | 135,000 | 128,000 | 135,000 | 3,178 | 675 |
| 2007-11-29 | 125,000 | 129,000 | 125,000 | 128,000 | 1,879 | 640 |
| 2007-11-28 | 125,000 | 125,000 | 119,000 | 124,000 | 1,528 | 620 |
| 2007-11-27 | 116,000 | 123,000 | 114,000 | 123,000 | 2,079 | 615 |
| 2007-11-26 | 115,000 | 117,000 | 114,000 | 117,000 | 970 | 585 |
| 2007-11-22 | 114,000 | 116,000 | 112,000 | 115,000 | 975 | 575 |
| 2007-11-21 | 116,000 | 118,000 | 114,000 | 115,000 | 1,237 | 575 |
| 2007-11-20 | 112,000 | 117,000 | 111,000 | 117,000 | 1,758 | 585 |
| 2007-11-19 | 115,000 | 117,000 | 113,000 | 114,000 | 883 | 570 |
| 2007-11-16 | 119,000 | 120,000 | 114,000 | 115,000 | 2,004 | 575 |
| 2007-11-15 | 119,000 | 123,000 | 119,000 | 122,000 | 1,511 | 610 |
| 2007-11-14 | 117,000 | 121,000 | 117,000 | 121,000 | 2,085 | 605 |
| 2007-11-13 | 114,000 | 116,000 | 112,000 | 113,000 | 1,570 | 565 |
| 2007-11-12 | 110,000 | 113,000 | 109,000 | 112,000 | 1,880 | 560 |
| 2007-11-09 | 116,000 | 117,000 | 113,000 | 115,000 | 2,792 | 575 |
| 2007-11-08 | 115,000 | 121,000 | 114,000 | 115,000 | 7,286 | 575 |
| 2007-11-07 | 111,000 | 118,000 | 108,000 | 117,000 | 11,017 | 585 |
| 2007-11-06 | 121,000 | 122,000 | 102,000 | 103,000 | 8,272 | 515 |
| 2007-11-05 | 124,000 | 125,000 | 121,000 | 122,000 | 1,316 | 610 |
| 2007-11-02 | 121,000 | 124,000 | 120,000 | 122,000 | 1,789 | 610 |
| 2007-11-01 | 126,000 | 127,000 | 123,000 | 123,000 | 1,507 | 615 |
| 2007-10-31 | 129,000 | 129,000 | 122,000 | 126,000 | 2,822 | 630 |
| 2007-10-30 | 135,000 | 139,000 | 125,000 | 128,000 | 11,145 | 640 |
| 2007-10-29 | 129,000 | 133,000 | 128,000 | 131,000 | 3,389 | 655 |
| 2007-10-26 | 129,000 | 129,000 | 126,000 | 127,000 | 724 | 635 |
| 2007-10-25 | 130,000 | 130,000 | 126,000 | 127,000 | 957 | 635 |
| 2007-10-24 | 128,000 | 128,000 | 126,000 | 128,000 | 681 | 640 |
| 2007-10-23 | 128,000 | 130,000 | 125,000 | 126,000 | 882 | 630 |
| 2007-10-22 | 123,000 | 126,000 | 121,000 | 126,000 | 1,073 | 630 |
| 2007-10-19 | 131,000 | 131,000 | 127,000 | 127,000 | 773 | 635 |
| 2007-10-18 | 125,000 | 130,000 | 125,000 | 130,000 | 710 | 650 |
| 2007-10-17 | 125,000 | 127,000 | 123,000 | 123,000 | 1,235 | 615 |
| 2007-10-16 | 130,000 | 131,000 | 126,000 | 127,000 | 1,069 | 635 |
| 2007-10-15 | 130,000 | 132,000 | 129,000 | 131,000 | 934 | 655 |
| 2007-10-12 | 131,000 | 132,000 | 129,000 | 129,000 | 985 | 645 |
| 2007-10-11 | 132,000 | 133,000 | 129,000 | 132,000 | 2,335 | 660 |
| 2007-10-10 | 128,000 | 133,000 | 128,000 | 131,000 | 3,216 | 655 |
| 2007-10-09 | 124,000 | 128,000 | 123,000 | 124,000 | 3,507 | 620 |
| 2007-10-05 | 119,000 | 121,000 | 118,000 | 121,000 | 1,548 | 605 |
| 2007-10-04 | 116,000 | 119,000 | 115,000 | 118,000 | 1,665 | 590 |
| 2007-10-03 | 116,000 | 117,000 | 112,000 | 117,000 | 3,324 | 585 |
| 2007-10-02 | 120,000 | 121,000 | 116,000 | 117,000 | 1,913 | 585 |
| 2007-10-01 | 123,000 | 123,000 | 119,000 | 120,000 | 1,552 | 600 |
| 2007-09-28 | 122,000 | 123,000 | 120,000 | 123,000 | 1,924 | 615 |
| 2007-09-27 | 121,000 | 124,000 | 121,000 | 124,000 | 1,837 | 620 |
| 2007-09-26 | 118,000 | 120,000 | 116,000 | 119,000 | 1,927 | 595 |
| 2007-09-25 | 116,000 | 118,000 | 113,000 | 117,000 | 1,908 | 585 |
| 2007-09-21 | 120,000 | 122,000 | 118,000 | 120,000 | 1,978 | 600 |
| 2007-09-20 | 121,000 | 124,000 | 118,000 | 121,000 | 2,575 | 605 |
| 2007-09-19 | 129,000 | 129,000 | 119,000 | 121,000 | 4,477 | 605 |
| 2007-09-18 | 129,000 | 129,000 | 125,000 | 126,000 | 2,940 | 630 |
| 2007-09-14 | 127,000 | 134,000 | 126,000 | 131,000 | 6,477 | 655 |
| 2007-09-13 | 128,000 | 129,000 | 124,000 | 125,000 | 1,690 | 625 |
| 2007-09-12 | 130,000 | 131,000 | 128,000 | 129,000 | 1,699 | 645 |
| 2007-09-11 | 131,000 | 131,000 | 126,000 | 129,000 | 2,220 | 645 |
| 2007-09-10 | 131,000 | 132,000 | 129,000 | 130,000 | 2,030 | 650 |
| 2007-09-07 | 136,000 | 138,000 | 133,000 | 135,000 | 1,034 | 675 |
| 2007-09-06 | 136,000 | 139,000 | 135,000 | 138,000 | 1,235 | 690 |
| 2007-09-05 | 143,000 | 143,000 | 138,000 | 138,000 | 1,302 | 690 |
| 2007-09-04 | 141,000 | 141,000 | 139,000 | 141,000 | 988 | 705 |
| 2007-09-03 | 144,000 | 144,000 | 140,000 | 141,000 | 1,933 | 705 |
| 2007-08-31 | 134,000 | 145,000 | 134,000 | 144,000 | 3,281 | 720 |
| 2007-08-30 | 130,000 | 134,000 | 130,000 | 134,000 | 2,096 | 670 |
| 2007-08-29 | 127,000 | 130,000 | 125,000 | 130,000 | 1,951 | 650 |
| 2007-08-28 | 134,000 | 134,000 | 131,000 | 131,000 | 1,103 | 655 |
| 2007-08-27 | 136,000 | 137,000 | 133,000 | 135,000 | 1,144 | 675 |
| 2007-08-24 | 136,000 | 137,000 | 134,000 | 134,000 | 1,014 | 670 |
| 2007-08-23 | 139,000 | 140,000 | 135,000 | 137,000 | 2,008 | 685 |
| 2007-08-22 | 140,000 | 144,000 | 138,000 | 140,000 | 1,128 | 700 |
| 2007-08-21 | 138,000 | 147,000 | 137,000 | 144,000 | 2,039 | 720 |
| 2007-08-20 | 142,000 | 142,000 | 134,000 | 135,000 | 1,311 | 675 |
| 2007-08-17 | 142,000 | 143,000 | 138,000 | 139,000 | 1,705 | 695 |
| 2007-08-16 | 140,000 | 143,000 | 138,000 | 142,000 | 1,298 | 710 |
| 2007-08-15 | 142,000 | 144,000 | 140,000 | 142,000 | 1,131 | 710 |
| 2007-08-14 | 143,000 | 146,000 | 139,000 | 143,000 | 1,360 | 715 |
| 2007-08-13 | 133,000 | 144,000 | 133,000 | 141,000 | 2,056 | 705 |
| 2007-08-10 | 136,000 | 137,000 | 130,000 | 135,000 | 3,912 | 675 |
| 2007-08-09 | 145,000 | 149,000 | 137,000 | 139,000 | 4,163 | 695 |
| 2007-08-08 | 145,000 | 147,000 | 141,000 | 146,000 | 1,878 | 730 |
| 2007-08-07 | 156,000 | 159,000 | 149,000 | 149,000 | 2,152 | 745 |
| 2007-08-06 | 159,000 | 160,000 | 156,000 | 158,000 | 1,032 | 790 |
| 2007-08-03 | 163,000 | 164,000 | 161,000 | 161,000 | 383 | 805 |
| 2007-08-02 | 165,000 | 166,000 | 162,000 | 163,000 | 677 | 815 |
| 2007-08-01 | 167,000 | 167,000 | 164,000 | 164,000 | 509 | 820 |
| 2007-07-31 | 167,000 | 167,000 | 164,000 | 167,000 | 785 | 835 |
| 2007-07-30 | 158,000 | 165,000 | 157,000 | 164,000 | 859 | 820 |
| 2007-07-27 | 158,000 | 161,000 | 158,000 | 159,000 | 917 | 795 |
| 2007-07-26 | 167,000 | 168,000 | 162,000 | 163,000 | 658 | 815 |
| 2007-07-25 | 165,000 | 168,000 | 164,000 | 166,000 | 695 | 830 |
| 2007-07-24 | 164,000 | 169,000 | 164,000 | 167,000 | 1,235 | 835 |
| 2007-07-23 | 166,000 | 167,000 | 163,000 | 164,000 | 494 | 820 |
| 2007-07-20 | 169,000 | 170,000 | 166,000 | 166,000 | 810 | 830 |
| 2007-07-19 | 171,000 | 172,000 | 169,000 | 170,000 | 717 | 850 |
| 2007-07-18 | 173,000 | 174,000 | 171,000 | 171,000 | 408 | 855 |
| 2007-07-17 | 177,000 | 177,000 | 173,000 | 174,000 | 573 | 870 |
| 2007-07-13 | 172,000 | 176,000 | 171,000 | 175,000 | 1,305 | 875 |
| 2007-07-12 | 175,000 | 176,000 | 173,000 | 174,000 | 740 | 870 |
| 2007-07-11 | 176,000 | 177,000 | 175,000 | 176,000 | 675 | 880 |
| 2007-07-10 | 178,000 | 179,000 | 176,000 | 177,000 | 619 | 885 |
| 2007-07-09 | 177,000 | 178,000 | 176,000 | 177,000 | 411 | 885 |
| 2007-07-06 | 177,000 | 178,000 | 175,000 | 176,000 | 376 | 880 |
| 2007-07-05 | 178,000 | 179,000 | 177,000 | 178,000 | 509 | 890 |
| 2007-07-04 | 179,000 | 179,000 | 177,000 | 178,000 | 495 | 890 |
| 2007-07-03 | 182,000 | 182,000 | 178,000 | 180,000 | 865 | 900 |
| 2007-07-02 | 180,000 | 182,000 | 179,000 | 180,000 | 899 | 900 |
| 2007-06-29 | 180,000 | 181,000 | 177,000 | 180,000 | 601 | 900 |
| 2007-06-28 | 176,000 | 181,000 | 176,000 | 181,000 | 1,573 | 905 |
| 2007-06-27 | 171,000 | 178,000 | 171,000 | 178,000 | 1,778 | 890 |
| 2007-06-26 | 179,000 | 179,000 | 173,000 | 173,000 | 3,322 | 865 |
| 2007-06-25 | 177,000 | 182,000 | 177,000 | 178,000 | 5,471 | 890 |
| 2007-06-22 | 188,000 | 189,000 | 184,000 | 186,000 | 1,876 | 930 |
| 2007-06-21 | 192,000 | 192,000 | 189,000 | 189,000 | 1,292 | 945 |
| 2007-06-20 | 187,000 | 192,000 | 186,000 | 192,000 | 2,252 | 960 |
| 2007-06-19 | 189,000 | 189,000 | 186,000 | 187,000 | 2,121 | 935 |
| 2007-06-18 | 189,000 | 190,000 | 184,000 | 188,000 | 3,633 | 940 |
| 2007-06-15 | 181,000 | 187,000 | 178,000 | 186,000 | 3,449 | 930 |
| 2007-06-14 | 175,000 | 180,000 | 174,000 | 180,000 | 1,914 | 900 |
| 2007-06-13 | 173,000 | 175,000 | 173,000 | 174,000 | 590 | 870 |
| 2007-06-12 | 176,000 | 177,000 | 174,000 | 176,000 | 1,275 | 880 |
| 2007-06-11 | 177,000 | 180,000 | 176,000 | 177,000 | 2,305 | 885 |
| 2007-06-08 | 172,000 | 177,000 | 171,000 | 177,000 | 1,897 | 885 |
| 2007-06-07 | 172,000 | 174,000 | 170,000 | 172,000 | 1,754 | 860 |
| 2007-06-06 | 172,000 | 176,000 | 172,000 | 175,000 | 1,373 | 875 |
| 2007-06-05 | 175,000 | 176,000 | 173,000 | 174,000 | 762 | 870 |
| 2007-06-04 | 178,000 | 179,000 | 175,000 | 176,000 | 1,648 | 880 |
| 2007-06-01 | 177,000 | 179,000 | 175,000 | 179,000 | 1,445 | 895 |
| 2007-05-31 | 175,000 | 177,000 | 174,000 | 176,000 | 1,233 | 880 |
| 2007-05-30 | 176,000 | 177,000 | 173,000 | 175,000 | 1,834 | 875 |
| 2007-05-29 | 174,000 | 177,000 | 172,000 | 176,000 | 2,414 | 880 |
| 2007-05-28 | 170,000 | 175,000 | 168,000 | 173,000 | 1,918 | 865 |
| 2007-05-25 | 165,000 | 168,000 | 163,000 | 167,000 | 966 | 835 |
| 2007-05-24 | 168,000 | 169,000 | 166,000 | 168,000 | 849 | 840 |
| 2007-05-23 | 168,000 | 170,000 | 164,000 | 168,000 | 1,160 | 840 |
| 2007-05-22 | 160,000 | 167,000 | 159,000 | 167,000 | 1,375 | 835 |
| 2007-05-21 | 158,000 | 162,000 | 157,000 | 161,000 | 1,087 | 805 |
| 2007-05-18 | 161,000 | 161,000 | 157,000 | 158,000 | 905 | 790 |
| 2007-05-17 | 162,000 | 162,000 | 159,000 | 160,000 | 687 | 800 |
| 2007-05-16 | 163,000 | 163,000 | 158,000 | 162,000 | 1,640 | 810 |
| 2007-05-15 | 169,000 | 169,000 | 163,000 | 163,000 | 1,330 | 815 |
| 2007-05-14 | 169,000 | 171,000 | 166,000 | 169,000 | 1,396 | 845 |
| 2007-05-11 | 166,000 | 169,000 | 165,000 | 166,000 | 1,087 | 830 |
| 2007-05-10 | 178,000 | 178,000 | 167,000 | 168,000 | 3,859 | 840 |
| 2007-05-09 | 177,000 | 177,000 | 173,000 | 177,000 | 2,715 | 885 |
| 2007-05-08 | 169,000 | 182,000 | 166,000 | 178,000 | 6,420 | 890 |
| 2007-05-07 | 169,000 | 172,000 | 168,000 | 169,000 | 1,397 | 845 |
| 2007-05-02 | 163,000 | 167,000 | 163,000 | 166,000 | 1,324 | 830 |
| 2007-05-01 | 162,000 | 165,000 | 161,000 | 162,000 | 902 | 810 |
| 2007-04-27 | 162,000 | 162,000 | 159,000 | 159,000 | 929 | 795 |
| 2007-04-26 | 159,000 | 161,000 | 158,000 | 160,000 | 1,140 | 800 |
| 2007-04-25 | 162,000 | 162,000 | 159,000 | 159,000 | 808 | 795 |
| 2007-04-24 | 158,000 | 162,000 | 158,000 | 161,000 | 1,107 | 805 |
| 2007-04-23 | 164,000 | 165,000 | 158,000 | 159,000 | 1,589 | 795 |
| 2007-04-20 | 168,000 | 168,000 | 161,000 | 161,000 | 1,733 | 805 |
| 2007-04-19 | 169,000 | 169,000 | 166,000 | 167,000 | 1,055 | 835 |
| 2007-04-18 | 168,000 | 170,000 | 167,000 | 169,000 | 1,120 | 845 |
| 2007-04-17 | 167,000 | 170,000 | 166,000 | 167,000 | 775 | 835 |
| 2007-04-16 | 170,000 | 170,000 | 166,000 | 167,000 | 1,495 | 835 |
| 2007-04-13 | 176,000 | 177,000 | 168,000 | 169,000 | 2,633 | 845 |
| 2007-04-12 | 169,000 | 174,000 | 168,000 | 174,000 | 2,712 | 870 |
| 2007-04-11 | 172,000 | 173,000 | 167,000 | 168,000 | 1,271 | 840 |
| 2007-04-10 | 169,000 | 170,000 | 168,000 | 170,000 | 670 | 850 |
| 2007-04-09 | 168,000 | 171,000 | 168,000 | 170,000 | 737 | 850 |
| 2007-04-06 | 174,000 | 174,000 | 168,000 | 169,000 | 1,155 | 845 |
| 2007-04-05 | 174,000 | 175,000 | 172,000 | 174,000 | 1,451 | 870 |
| 2007-04-04 | 172,000 | 175,000 | 172,000 | 175,000 | 2,838 | 875 |
| 2007-04-03 | 169,000 | 170,000 | 167,000 | 169,000 | 1,635 | 845 |
| 2007-04-02 | 173,000 | 173,000 | 166,000 | 167,000 | 3,097 | 835 |
| 2007-03-30 | 166,000 | 171,000 | 164,000 | 171,000 | 2,830 | 855 |
| 2007-03-29 | 161,000 | 165,000 | 157,000 | 165,000 | 2,325 | 825 |
| 2007-03-28 | 160,000 | 162,000 | 159,000 | 161,000 | 3,319 | 805 |
| 2007-03-27 | 161,000 | 164,000 | 158,000 | 159,000 | 4,173 | 795 |
| 2007-03-26 | 170,000 | 170,000 | 163,000 | 166,000 | 7,964 | 830 |
| 2007-03-23 | 172,000 | 174,000 | 168,000 | 170,000 | 3,110 | 850 |
| 2007-03-22 | 174,000 | 176,000 | 172,000 | 174,000 | 2,867 | 870 |
| 2007-03-20 | 166,000 | 173,000 | 166,000 | 173,000 | 2,656 | 865 |
| 2007-03-19 | 169,000 | 169,000 | 165,000 | 167,000 | 3,965 | 835 |
| 2007-03-16 | 176,000 | 176,000 | 168,000 | 171,000 | 4,640 | 855 |
| 2007-03-15 | 177,000 | 178,000 | 173,000 | 175,000 | 2,411 | 875 |
| 2007-03-14 | 179,000 | 179,000 | 176,000 | 177,000 | 1,673 | 885 |
| 2007-03-13 | 180,000 | 182,000 | 179,000 | 181,000 | 3,426 | 905 |
| 2007-03-12 | 179,000 | 184,000 | 179,000 | 180,000 | 2,799 | 900 |
| 2007-03-09 | 182,000 | 182,000 | 179,000 | 179,000 | 6,179 | 895 |
| 2007-03-08 | 190,000 | 190,000 | 182,000 | 183,000 | 2,579 | 915 |
| 2007-03-07 | 194,000 | 197,000 | 192,000 | 193,000 | 2,730 | 965 |
| 2007-03-06 | 180,000 | 191,000 | 180,000 | 190,000 | 1,798 | 950 |
| 2007-03-05 | 181,000 | 186,000 | 178,000 | 183,000 | 2,873 | 915 |
| 2007-03-02 | 194,000 | 195,000 | 189,000 | 190,000 | 2,586 | 950 |
| 2007-03-01 | 205,000 | 207,000 | 198,000 | 201,000 | 1,602 | 1,005 |
| 2007-02-28 | 199,000 | 206,000 | 195,000 | 204,000 | 1,349 | 1,020 |
| 2007-02-27 | 215,000 | 216,000 | 211,000 | 211,000 | 868 | 1,055 |
| 2007-02-26 | 212,000 | 216,000 | 212,000 | 216,000 | 1,745 | 1,080 |
| 2007-02-23 | 206,000 | 210,000 | 205,000 | 210,000 | 1,177 | 1,050 |
| 2007-02-22 | 208,000 | 210,000 | 204,000 | 207,000 | 1,669 | 1,035 |
| 2007-02-21 | 212,000 | 213,000 | 207,000 | 208,000 | 1,736 | 1,040 |
| 2007-02-20 | 211,000 | 215,000 | 210,000 | 211,000 | 1,111 | 1,055 |
| 2007-02-19 | 210,000 | 216,000 | 209,000 | 213,000 | 1,469 | 1,065 |
| 2007-02-16 | 210,000 | 211,000 | 207,000 | 209,000 | 1,437 | 1,045 |
| 2007-02-15 | 210,000 | 211,000 | 208,000 | 210,000 | 1,145 | 1,050 |
| 2007-02-14 | 204,000 | 208,000 | 204,000 | 206,000 | 1,479 | 1,030 |
| 2007-02-13 | 208,000 | 208,000 | 203,000 | 204,000 | 1,261 | 1,020 |
| 2007-02-09 | 209,000 | 211,000 | 207,000 | 210,000 | 1,715 | 1,050 |
| 2007-02-08 | 213,000 | 214,000 | 206,000 | 208,000 | 2,952 | 1,040 |
| 2007-02-07 | 220,000 | 221,000 | 213,000 | 214,000 | 3,292 | 1,070 |
| 2007-02-06 | 226,000 | 235,000 | 219,000 | 220,000 | 3,602 | 1,100 |
| 2007-02-05 | 224,000 | 227,000 | 223,000 | 225,000 | 1,173 | 1,125 |
| 2007-02-02 | 226,000 | 229,000 | 223,000 | 224,000 | 761 | 1,120 |
| 2007-02-01 | 226,000 | 227,000 | 223,000 | 225,000 | 989 | 1,125 |
| 2007-01-31 | 230,000 | 230,000 | 225,000 | 225,000 | 1,092 | 1,125 |
| 2007-01-30 | 227,000 | 230,000 | 227,000 | 229,000 | 1,077 | 1,145 |
| 2007-01-29 | 228,000 | 230,000 | 228,000 | 229,000 | 1,207 | 1,145 |
| 2007-01-26 | 229,000 | 230,000 | 225,000 | 225,000 | 1,584 | 1,125 |
| 2007-01-25 | 231,000 | 233,000 | 229,000 | 231,000 | 1,132 | 1,155 |
| 2007-01-24 | 233,000 | 235,000 | 228,000 | 230,000 | 2,185 | 1,150 |
| 2007-01-23 | 238,000 | 238,000 | 233,000 | 233,000 | 1,122 | 1,165 |
| 2007-01-22 | 238,000 | 240,000 | 237,000 | 238,000 | 1,032 | 1,190 |
| 2007-01-19 | 233,000 | 237,000 | 233,000 | 236,000 | 2,269 | 1,180 |
| 2007-01-18 | 238,000 | 241,000 | 232,000 | 232,000 | 2,610 | 1,160 |
| 2007-01-17 | 246,000 | 246,000 | 239,000 | 239,000 | 2,017 | 1,195 |
| 2007-01-16 | 245,000 | 248,000 | 245,000 | 248,000 | 948 | 1,240 |
| 2007-01-15 | 245,000 | 246,000 | 242,000 | 243,000 | 745 | 1,215 |
| 2007-01-12 | 244,000 | 247,000 | 242,000 | 245,000 | 1,210 | 1,225 |
| 2007-01-11 | 249,000 | 253,000 | 239,000 | 241,000 | 2,591 | 1,205 |
| 2007-01-10 | 239,000 | 250,000 | 238,000 | 248,000 | 2,585 | 1,240 |
| 2007-01-09 | 238,000 | 239,000 | 237,000 | 239,000 | 792 | 1,195 |
| 2007-01-05 | 238,000 | 242,000 | 237,000 | 238,000 | 1,406 | 1,190 |
| 2007-01-04 | 235,000 | 235,000 | 233,000 | 235,000 | 299 | 1,175 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
