3747 (株)インタートレード 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 | 35,000 | 35,000 | 34,200 | 34,500 | 82 | 345 |
| 2007-12-27 | 34,900 | 36,000 | 34,600 | 35,500 | 194 | 355 |
| 2007-12-26 | 32,000 | 34,500 | 31,700 | 33,950 | 190 | 339.50 |
| 2007-12-25 | 32,000 | 32,050 | 31,250 | 31,600 | 509 | 316 |
| 2007-12-21 | 32,100 | 32,900 | 31,000 | 31,000 | 656 | 310 |
| 2007-12-20 | 33,850 | 33,850 | 32,000 | 32,250 | 169 | 322.50 |
| 2007-12-19 | 33,750 | 34,000 | 33,000 | 33,050 | 155 | 330.50 |
| 2007-12-18 | 32,300 | 33,250 | 32,100 | 33,000 | 308 | 330 |
| 2007-12-17 | 35,500 | 35,600 | 33,000 | 33,100 | 495 | 331 |
| 2007-12-14 | 38,100 | 38,150 | 37,000 | 37,000 | 123 | 370 |
| 2007-12-13 | 38,800 | 39,450 | 38,150 | 38,400 | 321 | 384 |
| 2007-12-12 | 38,900 | 39,000 | 38,150 | 39,000 | 60 | 390 |
| 2007-12-11 | 38,400 | 39,000 | 38,150 | 38,900 | 206 | 389 |
| 2007-12-10 | 38,500 | 39,700 | 38,400 | 38,800 | 88 | 388 |
| 2007-12-07 | 38,500 | 39,100 | 38,150 | 38,500 | 98 | 385 |
| 2007-12-06 | 39,400 | 39,700 | 38,500 | 38,550 | 99 | 385.50 |
| 2007-12-05 | 39,000 | 39,900 | 38,200 | 39,000 | 116 | 390 |
| 2007-12-04 | 40,350 | 40,750 | 39,050 | 39,050 | 345 | 390.50 |
| 2007-12-03 | 40,000 | 40,900 | 39,050 | 40,300 | 578 | 403 |
| 2007-11-30 | 40,700 | 42,100 | 39,850 | 40,600 | 1,084 | 406 |
| 2007-11-29 | 45,850 | 45,850 | 41,050 | 41,050 | 804 | 410.50 |
| 2007-11-28 | 43,400 | 46,000 | 43,200 | 45,050 | 198 | 450.50 |
| 2007-11-27 | 43,850 | 44,100 | 42,100 | 43,200 | 497 | 432 |
| 2007-11-26 | 39,450 | 43,050 | 39,450 | 43,050 | 953 | 430.50 |
| 2007-11-22 | 37,900 | 39,050 | 37,800 | 39,050 | 161 | 390.50 |
| 2007-11-21 | 38,150 | 39,000 | 38,100 | 38,300 | 62 | 383 |
| 2007-11-20 | 38,200 | 39,100 | 37,000 | 39,100 | 241 | 391 |
| 2007-11-19 | 41,400 | 41,400 | 39,000 | 39,000 | 100 | 390 |
| 2007-11-16 | 39,250 | 41,000 | 37,700 | 41,000 | 184 | 410 |
| 2007-11-15 | 39,600 | 41,000 | 38,200 | 39,800 | 301 | 398 |
| 2007-11-14 | 39,850 | 40,000 | 38,650 | 39,350 | 153 | 393.50 |
| 2007-11-13 | 39,000 | 39,950 | 37,950 | 38,150 | 216 | 381.50 |
| 2007-11-12 | 36,600 | 38,800 | 35,950 | 38,800 | 393 | 388 |
| 2007-11-09 | 39,400 | 39,400 | 37,000 | 37,750 | 190 | 377.50 |
| 2007-11-08 | 37,200 | 39,150 | 36,650 | 39,150 | 320 | 391.50 |
| 2007-11-07 | 37,800 | 39,250 | 37,300 | 38,000 | 461 | 380 |
| 2007-11-06 | 39,800 | 41,800 | 38,000 | 38,200 | 585 | 382 |
| 2007-11-05 | 45,000 | 45,400 | 40,600 | 40,600 | 668 | 406 |
| 2007-11-02 | 43,400 | 47,000 | 42,200 | 44,350 | 958 | 443.50 |
| 2007-11-01 | 49,500 | 51,900 | 44,100 | 45,000 | 4,167 | 450 |
| 2007-10-31 | 47,100 | 47,900 | 46,700 | 47,900 | 1,036 | 479 |
| 2007-10-30 | 41,300 | 43,900 | 41,000 | 43,900 | 524 | 439 |
| 2007-10-29 | 39,900 | 41,650 | 39,700 | 39,900 | 278 | 399 |
| 2007-10-26 | 38,900 | 39,750 | 37,300 | 39,000 | 176 | 390 |
| 2007-10-25 | 41,200 | 41,200 | 38,000 | 38,500 | 299 | 385 |
| 2007-10-24 | 41,300 | 41,300 | 40,100 | 40,800 | 174 | 408 |
| 2007-10-23 | 41,700 | 43,000 | 38,800 | 40,500 | 456 | 405 |
| 2007-10-22 | 38,800 | 40,650 | 38,800 | 40,500 | 229 | 405 |
| 2007-10-19 | 41,300 | 43,350 | 40,000 | 41,200 | 357 | 412 |
| 2007-10-18 | 37,300 | 40,500 | 36,950 | 40,500 | 251 | 405 |
| 2007-10-17 | 36,450 | 38,100 | 36,200 | 36,500 | 295 | 365 |
| 2007-10-16 | 40,250 | 40,300 | 37,850 | 38,050 | 819 | 380.50 |
| 2007-10-15 | 45,400 | 45,400 | 41,050 | 41,850 | 526 | 418.50 |
| 2007-10-12 | 44,600 | 45,400 | 44,050 | 45,000 | 144 | 450 |
| 2007-10-11 | 44,200 | 45,550 | 43,700 | 45,000 | 279 | 450 |
| 2007-10-10 | 48,300 | 48,400 | 44,300 | 45,000 | 844 | 450 |
| 2007-10-09 | 42,950 | 45,900 | 42,800 | 45,900 | 944 | 459 |
| 2007-10-05 | 43,300 | 43,500 | 41,850 | 41,900 | 357 | 419 |
| 2007-10-04 | 44,150 | 44,150 | 42,500 | 42,500 | 242 | 425 |
| 2007-10-03 | 41,900 | 43,800 | 41,100 | 43,750 | 587 | 437.50 |
| 2007-10-02 | 41,800 | 41,900 | 40,450 | 41,900 | 290 | 419 |
| 2007-10-01 | 40,300 | 41,300 | 40,050 | 41,000 | 196 | 410 |
| 2007-09-28 | 41,900 | 41,900 | 38,500 | 40,100 | 383 | 401 |
| 2007-09-27 | 39,300 | 41,900 | 38,750 | 41,500 | 889 | 415 |
| 2007-09-26 | 35,850 | 38,600 | 35,850 | 38,600 | 399 | 386 |
| 2007-09-25 | 34,050 | 36,150 | 33,050 | 34,600 | 270 | 346 |
| 2007-09-21 | 33,550 | 33,950 | 33,300 | 33,700 | 250 | 337 |
| 2007-09-20 | 33,300 | 35,000 | 33,300 | 33,950 | 286 | 339.50 |
| 2007-09-19 | 34,050 | 36,000 | 33,700 | 33,750 | 478 | 337.50 |
| 2007-09-18 | 34,800 | 35,000 | 33,000 | 33,050 | 532 | 330.50 |
| 2007-09-14 | 36,950 | 37,750 | 35,100 | 36,000 | 380 | 360 |
| 2007-09-13 | 40,100 | 40,100 | 36,500 | 37,750 | 312 | 377.50 |
| 2007-09-12 | 39,600 | 41,450 | 39,500 | 40,300 | 247 | 403 |
| 2007-09-11 | 39,800 | 41,850 | 39,700 | 40,000 | 228 | 400 |
| 2007-09-10 | 40,700 | 42,800 | 40,400 | 41,000 | 199 | 410 |
| 2007-09-07 | 40,800 | 43,550 | 40,150 | 41,900 | 500 | 419 |
| 2007-09-06 | 39,600 | 40,400 | 38,200 | 40,400 | 482 | 404 |
| 2007-09-05 | 40,600 | 41,300 | 39,600 | 39,800 | 274 | 398 |
| 2007-09-04 | 42,650 | 43,000 | 41,400 | 41,400 | 582 | 414 |
| 2007-09-03 | 42,950 | 45,000 | 42,600 | 43,050 | 346 | 430.50 |
| 2007-08-31 | 43,050 | 43,050 | 41,800 | 42,250 | 385 | 422.50 |
| 2007-08-30 | 44,150 | 44,550 | 43,000 | 43,850 | 319 | 438.50 |
| 2007-08-29 | 45,400 | 45,400 | 43,000 | 44,550 | 1,028 | 445.50 |
| 2007-08-28 | 47,350 | 48,350 | 46,500 | 47,000 | 290 | 470 |
| 2007-08-27 | 47,800 | 48,700 | 46,800 | 47,900 | 398 | 479 |
| 2007-08-24 | 47,750 | 49,600 | 46,850 | 47,400 | 961 | 474 |
| 2007-08-23 | 48,700 | 50,300 | 47,400 | 48,000 | 1,354 | 480 |
| 2007-08-22 | 50,200 | 52,400 | 48,200 | 49,900 | 4,784 | 499 |
| 2007-08-21 | 46,000 | 49,400 | 44,600 | 49,400 | 2,291 | 494 |
| 2007-08-20 | 45,000 | 45,400 | 42,400 | 45,400 | 2,662 | 454 |
| 2007-08-17 | 42,600 | 43,500 | 41,400 | 41,400 | 8,188 | 414 |
| 2007-08-16 | 49,400 | 49,400 | 49,400 | 49,400 | 97 | 494 |
| 2007-08-10 | 75,600 | 79,500 | 75,600 | 79,400 | 196 | 794 |
| 2007-08-09 | 75,300 | 79,300 | 74,600 | 78,600 | 522 | 786 |
| 2007-08-08 | 76,000 | 79,300 | 73,500 | 74,800 | 554 | 748 |
| 2007-08-07 | 79,500 | 81,000 | 75,500 | 77,000 | 348 | 770 |
| 2007-08-06 | 78,000 | 80,600 | 77,200 | 80,500 | 238 | 805 |
| 2007-08-03 | 81,500 | 82,800 | 78,800 | 80,000 | 181 | 800 |
| 2007-08-02 | 80,800 | 81,600 | 79,500 | 80,800 | 182 | 808 |
| 2007-08-01 | 82,700 | 84,000 | 80,000 | 80,000 | 445 | 800 |
| 2007-07-31 | 81,100 | 83,000 | 80,500 | 82,700 | 247 | 827 |
| 2007-07-30 | 76,800 | 81,200 | 76,600 | 80,400 | 357 | 804 |
| 2007-07-27 | 80,000 | 82,700 | 78,600 | 78,800 | 688 | 788 |
| 2007-07-26 | 81,000 | 82,500 | 80,200 | 82,500 | 232 | 825 |
| 2007-07-25 | 79,000 | 82,600 | 79,000 | 80,000 | 298 | 800 |
| 2007-07-24 | 79,100 | 82,900 | 78,800 | 80,800 | 517 | 808 |
| 2007-07-23 | 84,000 | 84,400 | 78,000 | 80,100 | 1,505 | 801 |
| 2007-07-20 | 87,100 | 87,100 | 83,100 | 84,300 | 675 | 843 |
| 2007-07-19 | 87,800 | 90,600 | 86,600 | 87,100 | 985 | 871 |
| 2007-07-18 | 92,000 | 92,900 | 88,000 | 88,100 | 3,618 | 881 |
| 2007-07-17 | 85,100 | 86,000 | 82,000 | 83,000 | 873 | 830 |
| 2007-07-13 | 87,100 | 88,300 | 85,100 | 86,100 | 632 | 861 |
| 2007-07-12 | 87,100 | 89,100 | 86,000 | 86,700 | 656 | 867 |
| 2007-07-11 | 86,700 | 90,700 | 85,900 | 87,000 | 852 | 870 |
| 2007-07-10 | 85,900 | 87,200 | 85,500 | 87,000 | 702 | 870 |
| 2007-07-09 | 87,100 | 88,700 | 85,400 | 86,900 | 502 | 869 |
| 2007-07-06 | 86,900 | 90,500 | 86,100 | 87,000 | 958 | 870 |
| 2007-07-05 | 90,400 | 91,200 | 87,200 | 87,200 | 1,094 | 872 |
| 2007-07-04 | 90,000 | 92,300 | 87,800 | 91,400 | 915 | 914 |
| 2007-07-03 | 91,300 | 93,800 | 89,200 | 91,400 | 1,528 | 914 |
| 2007-07-02 | 96,500 | 96,500 | 90,300 | 91,900 | 1,878 | 919 |
| 2007-06-29 | 99,000 | 100,000 | 95,000 | 97,500 | 2,506 | 975 |
| 2007-06-28 | 93,800 | 103,000 | 93,200 | 101,000 | 5,576 | 1,010 |
| 2007-06-27 | 96,000 | 97,400 | 91,600 | 92,800 | 2,192 | 928 |
| 2007-06-26 | 105,000 | 106,000 | 94,600 | 95,200 | 5,407 | 952 |
| 2007-06-25 | 96,900 | 108,000 | 93,500 | 107,000 | 10,481 | 1,070 |
| 2007-06-22 | 87,400 | 97,500 | 87,400 | 97,500 | 7,846 | 975 |
| 2007-06-21 | 84,000 | 88,700 | 84,000 | 87,500 | 1,386 | 875 |
| 2007-06-20 | 84,800 | 87,000 | 84,000 | 84,000 | 1,106 | 840 |
| 2007-06-19 | 89,000 | 89,000 | 84,000 | 84,600 | 2,176 | 846 |
| 2007-06-18 | 85,800 | 91,900 | 84,000 | 86,100 | 3,271 | 861 |
| 2007-06-15 | 79,400 | 86,900 | 77,400 | 86,900 | 2,534 | 869 |
| 2007-06-14 | 74,700 | 77,000 | 72,800 | 76,900 | 1,057 | 769 |
| 2007-06-13 | 73,500 | 75,800 | 72,500 | 74,100 | 839 | 741 |
| 2007-06-12 | 78,700 | 81,600 | 75,000 | 75,000 | 2,063 | 750 |
| 2007-06-11 | 75,400 | 79,000 | 75,100 | 76,700 | 2,021 | 767 |
| 2007-06-08 | 71,000 | 77,100 | 70,600 | 73,300 | 1,675 | 733 |
| 2007-06-07 | 73,000 | 73,000 | 71,300 | 71,900 | 565 | 719 |
| 2007-06-06 | 70,800 | 73,700 | 69,300 | 73,000 | 1,194 | 730 |
| 2007-06-05 | 71,000 | 71,500 | 69,800 | 70,800 | 616 | 708 |
| 2007-06-04 | 71,300 | 74,000 | 70,400 | 71,300 | 664 | 713 |
| 2007-06-01 | 72,300 | 72,800 | 70,400 | 72,000 | 739 | 720 |
| 2007-05-31 | 74,200 | 74,300 | 72,000 | 73,200 | 805 | 732 |
| 2007-05-30 | 77,500 | 78,200 | 72,500 | 73,200 | 1,208 | 732 |
| 2007-05-29 | 75,700 | 79,000 | 75,600 | 76,500 | 1,359 | 765 |
| 2007-05-28 | 71,100 | 77,700 | 71,000 | 77,700 | 2,085 | 777 |
| 2007-05-25 | 68,000 | 70,800 | 67,400 | 70,500 | 1,737 | 705 |
| 2007-05-24 | 72,000 | 72,700 | 68,100 | 69,600 | 2,054 | 696 |
| 2007-05-23 | 71,400 | 73,000 | 69,800 | 72,300 | 2,538 | 723 |
| 2007-05-22 | 66,500 | 68,000 | 66,200 | 68,000 | 1,716 | 680 |
| 2007-05-21 | 71,500 | 72,400 | 62,800 | 63,000 | 4,246 | 630 |
| 2007-05-18 | 74,400 | 74,600 | 70,100 | 72,500 | 2,882 | 725 |
| 2007-05-17 | 73,000 | 81,000 | 70,000 | 77,400 | 5,221 | 774 |
| 2007-05-16 | 76,000 | 77,900 | 68,000 | 73,000 | 12,960 | 730 |
| 2007-05-15 | 78,000 | 78,900 | 78,000 | 78,000 | 4,613 | 780 |
| 2007-05-14 | 88,000 | 88,000 | 88,000 | 88,000 | 119 | 880 |
| 2007-05-11 | 98,000 | 98,000 | 98,000 | 98,000 | 182 | 980 |
| 2007-05-10 | 119,000 | 119,000 | 116,000 | 118,000 | 772 | 1,180 |
| 2007-05-09 | 123,000 | 123,000 | 120,000 | 120,000 | 611 | 1,200 |
| 2007-05-08 | 125,000 | 126,000 | 121,000 | 123,000 | 1,281 | 1,230 |
| 2007-05-07 | 126,000 | 132,000 | 126,000 | 129,000 | 2,042 | 1,290 |
| 2007-05-02 | 125,000 | 126,000 | 122,000 | 125,000 | 879 | 1,250 |
| 2007-05-01 | 123,000 | 127,000 | 121,000 | 125,000 | 1,637 | 1,250 |
| 2007-04-27 | 122,000 | 125,000 | 117,000 | 121,000 | 2,141 | 1,210 |
| 2007-04-26 | 123,000 | 128,000 | 121,000 | 126,000 | 1,940 | 1,260 |
| 2007-04-25 | 128,000 | 130,000 | 122,000 | 124,000 | 2,383 | 1,240 |
| 2007-04-24 | 117,000 | 131,000 | 116,000 | 128,000 | 4,555 | 1,280 |
| 2007-04-23 | 120,000 | 122,000 | 113,000 | 115,000 | 1,638 | 1,150 |
| 2007-04-20 | 127,000 | 130,000 | 122,000 | 122,000 | 1,223 | 1,220 |
| 2007-04-19 | 136,000 | 138,000 | 123,000 | 126,000 | 1,773 | 1,260 |
| 2007-04-18 | 141,000 | 141,000 | 132,000 | 136,000 | 1,789 | 1,360 |
| 2007-04-17 | 141,000 | 144,000 | 138,000 | 142,000 | 2,381 | 1,420 |
| 2007-04-16 | 147,000 | 151,000 | 135,000 | 138,000 | 4,607 | 1,380 |
| 2007-04-13 | 153,000 | 165,000 | 142,000 | 144,000 | 13,970 | 1,440 |
| 2007-04-12 | 140,000 | 150,000 | 138,000 | 148,000 | 2,322 | 1,480 |
| 2007-04-11 | 148,000 | 154,000 | 138,000 | 140,000 | 3,192 | 1,400 |
| 2007-04-10 | 134,000 | 153,000 | 130,000 | 153,000 | 4,100 | 1,530 |
| 2007-04-09 | 140,000 | 140,000 | 130,000 | 133,000 | 777 | 1,330 |
| 2007-04-06 | 146,000 | 148,000 | 138,000 | 139,000 | 1,249 | 1,390 |
| 2007-04-05 | 136,000 | 145,000 | 136,000 | 141,000 | 712 | 1,410 |
| 2007-04-04 | 143,000 | 143,000 | 136,000 | 138,000 | 536 | 1,380 |
| 2007-04-03 | 144,000 | 145,000 | 139,000 | 141,000 | 377 | 1,410 |
| 2007-04-02 | 149,000 | 152,000 | 143,000 | 143,000 | 513 | 1,430 |
| 2007-03-30 | 145,000 | 148,000 | 143,000 | 148,000 | 338 | 1,480 |
| 2007-03-29 | 147,000 | 147,000 | 144,000 | 144,000 | 277 | 1,440 |
| 2007-03-28 | 143,000 | 150,000 | 142,000 | 146,000 | 559 | 1,460 |
| 2007-03-27 | 145,000 | 147,000 | 142,000 | 144,000 | 181 | 1,440 |
| 2007-03-26 | 145,000 | 149,000 | 142,000 | 145,000 | 392 | 1,450 |
| 2007-03-23 | 147,000 | 148,000 | 144,000 | 144,000 | 266 | 1,440 |
| 2007-03-22 | 155,000 | 157,000 | 145,000 | 145,000 | 905 | 1,450 |
| 2007-03-20 | 147,000 | 155,000 | 144,000 | 155,000 | 384 | 1,550 |
| 2007-03-19 | 154,000 | 158,000 | 142,000 | 145,000 | 387 | 1,450 |
| 2007-03-16 | 154,000 | 159,000 | 152,000 | 155,000 | 150 | 1,550 |
| 2007-03-15 | 155,000 | 157,000 | 154,000 | 157,000 | 114 | 1,570 |
| 2007-03-14 | 153,000 | 156,000 | 151,000 | 154,000 | 226 | 1,540 |
| 2007-03-13 | 164,000 | 164,000 | 158,000 | 159,000 | 126 | 1,590 |
| 2007-03-12 | 164,000 | 166,000 | 161,000 | 161,000 | 93 | 1,610 |
| 2007-03-09 | 163,000 | 164,000 | 161,000 | 164,000 | 123 | 1,640 |
| 2007-03-08 | 155,000 | 165,000 | 155,000 | 163,000 | 473 | 1,630 |
| 2007-03-07 | 166,000 | 172,000 | 156,000 | 159,000 | 805 | 1,590 |
| 2007-03-06 | 155,000 | 167,000 | 153,000 | 167,000 | 995 | 1,670 |
| 2007-03-05 | 163,000 | 164,000 | 147,000 | 147,000 | 522 | 1,470 |
| 2007-03-02 | 166,000 | 171,000 | 165,000 | 165,000 | 383 | 1,650 |
| 2007-03-01 | 173,000 | 174,000 | 165,000 | 169,000 | 668 | 1,690 |
| 2007-02-28 | 160,000 | 175,000 | 160,000 | 175,000 | 773 | 1,750 |
| 2007-02-27 | 184,000 | 186,000 | 178,000 | 180,000 | 379 | 1,800 |
| 2007-02-26 | 194,000 | 194,000 | 181,000 | 182,000 | 1,030 | 1,820 |
| 2007-02-23 | 180,000 | 194,000 | 180,000 | 192,000 | 1,034 | 1,920 |
| 2007-02-22 | 175,000 | 183,000 | 175,000 | 179,000 | 642 | 1,790 |
| 2007-02-21 | 175,000 | 177,000 | 172,000 | 174,000 | 290 | 1,740 |
| 2007-02-20 | 179,000 | 179,000 | 174,000 | 175,000 | 206 | 1,750 |
| 2007-02-19 | 177,000 | 179,000 | 175,000 | 179,000 | 237 | 1,790 |
| 2007-02-16 | 176,000 | 182,000 | 171,000 | 176,000 | 669 | 1,760 |
| 2007-02-15 | 188,000 | 188,000 | 178,000 | 178,000 | 372 | 1,780 |
| 2007-02-14 | 183,000 | 188,000 | 182,000 | 188,000 | 232 | 1,880 |
| 2007-02-13 | 183,000 | 190,000 | 183,000 | 183,000 | 175 | 1,830 |
| 2007-02-09 | 187,000 | 190,000 | 180,000 | 183,000 | 1,046 | 1,830 |
| 2007-02-08 | 201,000 | 202,000 | 186,000 | 190,000 | 325 | 1,900 |
| 2007-02-07 | 201,000 | 202,000 | 199,000 | 200,000 | 191 | 2,000 |
| 2007-02-06 | 200,000 | 208,000 | 197,000 | 201,000 | 578 | 2,010 |
| 2007-02-05 | 195,000 | 205,000 | 194,000 | 197,000 | 570 | 1,970 |
| 2007-02-02 | 205,000 | 210,000 | 198,000 | 198,000 | 420 | 1,980 |
| 2007-02-01 | 204,000 | 207,000 | 200,000 | 201,000 | 130 | 2,010 |
| 2007-01-31 | 203,000 | 209,000 | 196,000 | 205,000 | 418 | 2,050 |
| 2007-01-30 | 217,000 | 222,000 | 198,000 | 201,000 | 566 | 2,010 |
| 2007-01-29 | 213,000 | 221,000 | 211,000 | 215,000 | 394 | 2,150 |
| 2007-01-26 | 216,000 | 221,000 | 211,000 | 215,000 | 554 | 2,150 |
| 2007-01-25 | 229,000 | 233,000 | 212,000 | 221,000 | 747 | 2,210 |
| 2007-01-24 | 211,000 | 227,000 | 210,000 | 227,000 | 610 | 2,270 |
| 2007-01-23 | 210,000 | 216,000 | 206,000 | 208,000 | 372 | 2,080 |
| 2007-01-22 | 219,000 | 226,000 | 211,000 | 213,000 | 979 | 2,130 |
| 2007-01-19 | 202,000 | 224,000 | 199,000 | 216,000 | 1,623 | 2,160 |
| 2007-01-18 | 193,000 | 203,000 | 191,000 | 201,000 | 1,464 | 2,010 |
| 2007-01-17 | 185,000 | 194,000 | 185,000 | 188,000 | 1,202 | 1,880 |
| 2007-01-16 | 177,000 | 183,000 | 176,000 | 183,000 | 228 | 1,830 |
| 2007-01-15 | 185,000 | 185,000 | 175,000 | 177,000 | 319 | 1,770 |
| 2007-01-12 | 181,000 | 186,000 | 178,000 | 185,000 | 256 | 1,850 |
| 2007-01-11 | 181,000 | 182,000 | 179,000 | 182,000 | 262 | 1,820 |
| 2007-01-10 | 181,000 | 182,000 | 175,000 | 182,000 | 361 | 1,820 |
| 2007-01-09 | 179,000 | 182,000 | 179,000 | 181,000 | 205 | 1,810 |
| 2007-01-05 | 182,000 | 186,000 | 180,000 | 182,000 | 405 | 1,820 |
| 2007-01-04 | 178,000 | 185,000 | 178,000 | 183,000 | 273 | 1,830 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株