3756 (株)豆蔵ホールディングス 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 | 95,202 | 95,202 | 94,098 | 94,098 | 30 | 156.83 |
| 2007-12-27 | 95,400 | 96,000 | 94,002 | 95,100 | 33 | 158.50 |
| 2007-12-26 | 93,900 | 96,498 | 93,798 | 95,598 | 37 | 159.33 |
| 2007-12-25 | 92,298 | 97,002 | 91,500 | 94,902 | 127 | 158.17 |
| 2007-12-21 | 93,198 | 94,098 | 92,100 | 92,100 | 75 | 153.50 |
| 2007-12-20 | 94,302 | 95,502 | 92,598 | 93,000 | 78 | 155 |
| 2007-12-19 | 96,600 | 97,602 | 94,002 | 94,602 | 77 | 157.67 |
| 2007-12-18 | 94,500 | 100,002 | 93,000 | 96,600 | 98 | 161 |
| 2007-12-17 | 96,702 | 97,398 | 95,502 | 95,502 | 91 | 159.17 |
| 2007-12-14 | 98,898 | 99,900 | 94,500 | 98,700 | 154 | 164.50 |
| 2007-12-13 | 100,002 | 100,998 | 97,698 | 98,100 | 91 | 163.50 |
| 2007-12-12 | 100,998 | 102,000 | 99,300 | 102,000 | 72 | 170 |
| 2007-12-11 | 97,500 | 102,000 | 97,200 | 102,000 | 162 | 170 |
| 2007-12-10 | 99,300 | 99,300 | 96,000 | 97,500 | 145 | 162.50 |
| 2007-12-07 | 100,002 | 100,002 | 97,800 | 99,402 | 172 | 165.67 |
| 2007-12-06 | 102,000 | 102,000 | 99,402 | 100,002 | 94 | 166.67 |
| 2007-12-05 | 99,000 | 102,000 | 98,700 | 102,000 | 87 | 170 |
| 2007-12-04 | 100,002 | 102,000 | 99,198 | 99,300 | 134 | 165.50 |
| 2007-12-03 | 103,998 | 103,998 | 100,002 | 100,998 | 121 | 168.33 |
| 2007-11-30 | 103,002 | 103,998 | 102,000 | 103,002 | 70 | 171.67 |
| 2007-11-29 | 105,000 | 109,002 | 102,000 | 103,002 | 242 | 171.67 |
| 2007-11-28 | 99,498 | 103,002 | 97,998 | 103,002 | 188 | 171.67 |
| 2007-11-27 | 96,198 | 98,898 | 96,198 | 98,898 | 99 | 164.83 |
| 2007-11-26 | 100,002 | 100,998 | 98,202 | 98,202 | 80 | 163.67 |
| 2007-11-22 | 97,998 | 99,900 | 96,000 | 98,100 | 110 | 163.50 |
| 2007-11-21 | 103,002 | 103,002 | 99,498 | 99,798 | 76 | 166.33 |
| 2007-11-20 | 99,000 | 103,002 | 96,000 | 103,002 | 192 | 171.67 |
| 2007-11-19 | 108,000 | 109,998 | 102,000 | 103,002 | 113 | 171.67 |
| 2007-11-16 | 109,002 | 112,002 | 103,998 | 109,998 | 169 | 183.33 |
| 2007-11-15 | 118,002 | 118,002 | 111,000 | 112,002 | 255 | 186.67 |
| 2007-11-14 | 109,998 | 118,998 | 106,002 | 118,002 | 481 | 196.67 |
| 2007-11-13 | 100,998 | 109,998 | 99,900 | 103,998 | 171 | 173.33 |
| 2007-11-12 | 103,002 | 103,002 | 97,998 | 100,998 | 172 | 168.33 |
| 2007-11-09 | 112,002 | 114,000 | 100,998 | 105,000 | 328 | 175 |
| 2007-11-08 | 100,002 | 103,998 | 98,400 | 103,998 | 98 | 173.33 |
| 2007-11-07 | 103,002 | 106,002 | 97,002 | 97,998 | 126 | 163.33 |
| 2007-11-06 | 112,002 | 112,998 | 103,998 | 105,000 | 152 | 175 |
| 2007-11-05 | 117,000 | 118,002 | 114,000 | 114,000 | 110 | 190 |
| 2007-11-02 | 114,000 | 120,000 | 114,000 | 120,000 | 133 | 200 |
| 2007-11-01 | 121,998 | 127,002 | 118,998 | 120,000 | 345 | 200 |
| 2007-10-31 | 124,002 | 136,002 | 118,002 | 124,002 | 1,756 | 206.67 |
| 2007-10-30 | 111,000 | 118,998 | 109,002 | 118,002 | 304 | 196.67 |
| 2007-10-29 | 109,998 | 112,002 | 106,998 | 109,002 | 162 | 181.67 |
| 2007-10-26 | 106,998 | 109,002 | 103,998 | 109,002 | 80 | 181.67 |
| 2007-10-25 | 109,998 | 109,998 | 105,000 | 105,000 | 89 | 175 |
| 2007-10-24 | 112,002 | 114,000 | 109,002 | 109,998 | 92 | 183.33 |
| 2007-10-23 | 109,998 | 112,998 | 106,002 | 111,000 | 175 | 185 |
| 2007-10-22 | 102,000 | 108,000 | 100,002 | 106,002 | 197 | 176.67 |
| 2007-10-19 | 102,000 | 114,000 | 102,000 | 109,998 | 469 | 183.33 |
| 2007-10-18 | 99,300 | 105,000 | 99,300 | 102,000 | 161 | 170 |
| 2007-10-17 | 99,600 | 99,600 | 97,998 | 98,400 | 83 | 164 |
| 2007-10-16 | 105,000 | 105,000 | 99,498 | 100,002 | 96 | 166.67 |
| 2007-10-15 | 111,000 | 111,000 | 106,002 | 108,000 | 53 | 180 |
| 2007-10-12 | 109,002 | 112,002 | 106,998 | 109,002 | 82 | 181.67 |
| 2007-10-11 | 109,002 | 114,000 | 106,002 | 112,998 | 62 | 188.33 |
| 2007-10-10 | 120,000 | 121,998 | 108,000 | 112,002 | 209 | 186.67 |
| 2007-10-09 | 118,002 | 121,998 | 117,000 | 117,000 | 168 | 195 |
| 2007-10-05 | 117,000 | 123,000 | 112,002 | 117,000 | 253 | 195 |
| 2007-10-04 | 103,002 | 121,002 | 100,998 | 112,998 | 687 | 188.33 |
| 2007-10-03 | 99,900 | 103,998 | 96,900 | 102,000 | 110 | 170 |
| 2007-10-02 | 97,500 | 99,900 | 96,102 | 99,900 | 84 | 166.50 |
| 2007-10-01 | 100,998 | 100,998 | 95,100 | 97,500 | 89 | 162.50 |
| 2007-09-28 | 102,000 | 102,000 | 97,998 | 100,002 | 122 | 166.67 |
| 2007-09-27 | 91,602 | 98,802 | 90,000 | 97,698 | 182 | 162.83 |
| 2007-09-26 | 84,498 | 90,702 | 84,498 | 90,600 | 82 | 151 |
| 2007-09-25 | 82,002 | 83,502 | 81,000 | 83,502 | 23 | 139.17 |
| 2007-09-21 | 85,500 | 87,402 | 84,000 | 85,002 | 39 | 141.67 |
| 2007-09-20 | 87,498 | 87,498 | 84,300 | 86,502 | 47 | 144.17 |
| 2007-09-19 | 82,500 | 88,998 | 81,198 | 86,502 | 84 | 144.17 |
| 2007-09-18 | 83,298 | 83,502 | 81,498 | 83,502 | 66 | 139.17 |
| 2007-09-14 | 81,900 | 84,900 | 81,900 | 82,998 | 39 | 138.33 |
| 2007-09-13 | 80,502 | 85,002 | 80,502 | 83,598 | 148 | 139.33 |
| 2007-09-12 | 90,498 | 90,900 | 83,502 | 83,502 | 112 | 139.17 |
| 2007-09-11 | 95,298 | 95,298 | 91,500 | 93,300 | 70 | 155.50 |
| 2007-09-10 | 97,302 | 97,302 | 95,598 | 95,598 | 41 | 159.33 |
| 2007-09-07 | 97,800 | 97,800 | 96,000 | 97,302 | 30 | 162.17 |
| 2007-09-06 | 96,900 | 97,302 | 95,502 | 97,302 | 35 | 162.17 |
| 2007-09-05 | 96,900 | 97,800 | 95,502 | 97,800 | 33 | 163 |
| 2007-09-04 | 97,998 | 97,998 | 94,602 | 97,902 | 53 | 163.17 |
| 2007-09-03 | 96,900 | 97,998 | 96,300 | 97,998 | 28 | 163.33 |
| 2007-08-31 | 94,998 | 96,000 | 93,300 | 94,998 | 66 | 158.33 |
| 2007-08-30 | 99,000 | 99,000 | 93,000 | 93,000 | 101 | 155 |
| 2007-08-29 | 97,998 | 98,898 | 96,000 | 97,998 | 48 | 163.33 |
| 2007-08-28 | 98,598 | 100,002 | 98,598 | 100,002 | 33 | 166.67 |
| 2007-08-27 | 100,998 | 103,002 | 99,600 | 100,998 | 44 | 168.33 |
| 2007-08-24 | 99,498 | 100,998 | 99,402 | 99,498 | 77 | 165.83 |
| 2007-08-23 | 97,002 | 102,000 | 97,002 | 102,000 | 93 | 170 |
| 2007-08-22 | 97,200 | 100,002 | 97,200 | 97,998 | 51 | 163.33 |
| 2007-08-21 | 97,998 | 102,000 | 94,002 | 99,198 | 109 | 165.33 |
| 2007-08-20 | 103,998 | 106,002 | 97,998 | 97,998 | 118 | 163.33 |
| 2007-08-17 | 106,002 | 106,002 | 100,998 | 103,002 | 150 | 171.67 |
| 2007-08-16 | 109,002 | 111,000 | 103,998 | 108,000 | 354 | 180 |
| 2007-08-15 | 117,000 | 124,998 | 115,998 | 124,002 | 79 | 206.67 |
| 2007-08-14 | 115,002 | 118,002 | 115,002 | 118,002 | 46 | 196.67 |
| 2007-08-13 | 117,000 | 117,000 | 115,998 | 117,000 | 18 | 195 |
| 2007-08-10 | 115,998 | 120,000 | 111,000 | 115,998 | 110 | 193.33 |
| 2007-08-09 | 121,002 | 123,000 | 118,002 | 118,002 | 103 | 196.67 |
| 2007-08-08 | 124,998 | 124,998 | 121,998 | 121,998 | 41 | 203.33 |
| 2007-08-07 | 123,000 | 124,998 | 123,000 | 124,998 | 55 | 208.33 |
| 2007-08-06 | 124,002 | 124,998 | 124,002 | 124,998 | 16 | 208.33 |
| 2007-08-03 | 126,000 | 126,000 | 124,998 | 124,998 | 29 | 208.33 |
| 2007-08-02 | 127,002 | 127,998 | 126,000 | 126,000 | 32 | 210 |
| 2007-08-01 | 130,998 | 130,998 | 126,000 | 127,002 | 45 | 211.67 |
| 2007-07-31 | 130,998 | 133,002 | 129,000 | 133,002 | 42 | 221.67 |
| 2007-07-30 | 124,998 | 130,998 | 124,998 | 130,998 | 44 | 218.33 |
| 2007-07-27 | 127,002 | 130,998 | 123,000 | 127,002 | 64 | 211.67 |
| 2007-07-26 | 130,002 | 130,998 | 129,000 | 129,000 | 63 | 215 |
| 2007-07-25 | 127,998 | 132,000 | 127,998 | 132,000 | 63 | 220 |
| 2007-07-24 | 127,002 | 133,002 | 127,002 | 130,002 | 137 | 216.67 |
| 2007-07-23 | 132,000 | 133,998 | 130,002 | 130,998 | 69 | 218.33 |
| 2007-07-20 | 133,002 | 136,002 | 133,002 | 133,998 | 103 | 223.33 |
| 2007-07-19 | 133,998 | 135,000 | 132,000 | 132,000 | 56 | 220 |
| 2007-07-18 | 135,000 | 135,000 | 130,002 | 135,000 | 71 | 225 |
| 2007-07-17 | 138,000 | 139,002 | 132,000 | 136,002 | 155 | 226.67 |
| 2007-07-13 | 139,998 | 139,998 | 135,000 | 139,002 | 54 | 231.67 |
| 2007-07-12 | 142,002 | 142,002 | 138,000 | 138,000 | 67 | 230 |
| 2007-07-11 | 142,002 | 142,002 | 139,998 | 139,998 | 74 | 233.33 |
| 2007-07-10 | 144,000 | 144,000 | 142,002 | 142,998 | 42 | 238.33 |
| 2007-07-09 | 142,998 | 144,000 | 142,002 | 144,000 | 89 | 240 |
| 2007-07-06 | 144,000 | 144,000 | 142,002 | 142,002 | 49 | 236.67 |
| 2007-07-05 | 144,000 | 144,000 | 142,002 | 144,000 | 61 | 240 |
| 2007-07-04 | 142,002 | 142,998 | 141,000 | 142,998 | 56 | 238.33 |
| 2007-07-03 | 144,000 | 144,000 | 142,002 | 144,000 | 40 | 240 |
| 2007-07-02 | 141,000 | 145,002 | 141,000 | 145,002 | 58 | 241.67 |
| 2007-06-29 | 142,998 | 144,000 | 141,000 | 141,000 | 63 | 235 |
| 2007-06-28 | 139,998 | 142,002 | 139,002 | 142,002 | 99 | 236.67 |
| 2007-06-27 | 141,000 | 141,000 | 138,000 | 139,998 | 99 | 233.33 |
| 2007-06-26 | 147,000 | 147,000 | 141,000 | 142,002 | 112 | 236.67 |
| 2007-06-25 | 142,002 | 142,998 | 139,998 | 141,000 | 102 | 235 |
| 2007-06-22 | 145,998 | 145,998 | 142,998 | 144,000 | 74 | 240 |
| 2007-06-21 | 142,998 | 145,998 | 142,998 | 145,998 | 85 | 243.33 |
| 2007-06-20 | 147,000 | 147,000 | 142,998 | 147,000 | 242 | 245 |
| 2007-06-19 | 150,000 | 154,998 | 145,002 | 148,002 | 1,625 | 246.67 |
| 2007-06-18 | 139,998 | 154,998 | 139,002 | 148,998 | 1,143 | 248.33 |
| 2007-06-15 | 138,000 | 139,002 | 135,000 | 136,998 | 118 | 228.33 |
| 2007-06-14 | 133,002 | 136,998 | 130,998 | 136,998 | 108 | 228.33 |
| 2007-06-13 | 130,998 | 132,000 | 129,000 | 130,998 | 88 | 218.33 |
| 2007-06-12 | 136,002 | 136,002 | 132,000 | 133,002 | 112 | 221.67 |
| 2007-06-11 | 138,000 | 138,000 | 136,002 | 136,998 | 54 | 228.33 |
| 2007-06-08 | 136,998 | 136,998 | 135,000 | 136,002 | 33 | 226.67 |
| 2007-06-07 | 136,998 | 139,002 | 135,000 | 139,002 | 102 | 231.67 |
| 2007-06-06 | 135,000 | 139,998 | 135,000 | 139,998 | 162 | 233.33 |
| 2007-06-05 | 138,000 | 138,000 | 136,002 | 136,998 | 48 | 228.33 |
| 2007-06-04 | 141,000 | 141,000 | 136,998 | 138,000 | 90 | 230 |
| 2007-06-01 | 139,998 | 139,998 | 138,000 | 139,998 | 90 | 233.33 |
| 2007-05-31 | 136,998 | 139,998 | 136,998 | 139,998 | 77 | 233.33 |
| 2007-05-30 | 139,998 | 139,998 | 135,000 | 139,002 | 145 | 231.67 |
| 2007-05-29 | 135,000 | 139,998 | 135,000 | 139,998 | 220 | 233.33 |
| 2007-05-28 | 136,002 | 138,000 | 135,000 | 135,000 | 228 | 225 |
| 2007-05-25 | 130,002 | 136,002 | 130,002 | 133,998 | 129 | 223.33 |
| 2007-05-24 | 135,000 | 135,000 | 133,002 | 133,002 | 116 | 221.67 |
| 2007-05-23 | 141,000 | 144,000 | 133,998 | 135,000 | 686 | 225 |
| 2007-05-22 | 127,998 | 142,998 | 124,998 | 141,000 | 1,184 | 235 |
| 2007-05-21 | 130,002 | 130,998 | 127,998 | 129,000 | 90 | 215 |
| 2007-05-18 | 139,002 | 139,002 | 127,002 | 130,002 | 376 | 216.67 |
| 2007-05-17 | 144,000 | 144,000 | 136,998 | 136,998 | 257 | 228.33 |
| 2007-05-16 | 142,998 | 148,998 | 136,998 | 145,002 | 1,287 | 241.67 |
| 2007-05-15 | 139,998 | 141,000 | 129,000 | 133,002 | 335 | 221.67 |
| 2007-05-14 | 130,998 | 150,000 | 129,000 | 145,998 | 1,193 | 243.33 |
| 2007-05-11 | 132,000 | 136,998 | 127,998 | 132,000 | 214 | 220 |
| 2007-05-10 | 139,998 | 139,998 | 132,000 | 135,000 | 205 | 225 |
| 2007-05-09 | 141,000 | 142,998 | 136,998 | 141,000 | 170 | 235 |
| 2007-05-08 | 154,998 | 154,998 | 142,002 | 142,998 | 573 | 238.33 |
| 2007-05-07 | 139,002 | 139,002 | 133,998 | 136,002 | 155 | 226.67 |
| 2007-05-02 | 127,002 | 136,998 | 126,000 | 135,000 | 551 | 225 |
| 2007-05-01 | 121,998 | 132,000 | 121,002 | 127,002 | 285 | 211.67 |
| 2007-04-27 | 121,002 | 123,000 | 121,002 | 121,002 | 63 | 201.67 |
| 2007-04-26 | 118,002 | 121,998 | 118,002 | 121,002 | 116 | 201.67 |
| 2007-04-25 | 124,002 | 124,002 | 120,000 | 121,998 | 72 | 203.33 |
| 2007-04-24 | 117,000 | 124,998 | 117,000 | 124,998 | 139 | 208.33 |
| 2007-04-23 | 121,998 | 121,998 | 115,002 | 118,002 | 164 | 196.67 |
| 2007-04-20 | 124,998 | 126,000 | 124,002 | 126,000 | 128 | 210 |
| 2007-04-19 | 130,998 | 130,998 | 124,998 | 127,002 | 178 | 211.67 |
| 2007-04-18 | 138,000 | 138,000 | 130,998 | 135,000 | 132 | 225 |
| 2007-04-17 | 139,002 | 144,000 | 135,000 | 138,000 | 162 | 230 |
| 2007-04-16 | 144,000 | 145,998 | 138,000 | 142,002 | 87 | 236.67 |
| 2007-04-13 | 147,000 | 147,000 | 144,000 | 144,000 | 52 | 240 |
| 2007-04-12 | 144,000 | 148,002 | 142,998 | 145,998 | 49 | 243.33 |
| 2007-04-11 | 144,000 | 145,998 | 144,000 | 145,002 | 38 | 241.67 |
| 2007-04-10 | 145,998 | 148,998 | 142,998 | 145,002 | 95 | 241.67 |
| 2007-04-09 | 148,002 | 148,998 | 145,998 | 145,998 | 24 | 243.33 |
| 2007-04-06 | 148,002 | 148,998 | 147,000 | 148,002 | 56 | 246.67 |
| 2007-04-05 | 148,998 | 151,998 | 148,002 | 148,002 | 80 | 246.67 |
| 2007-04-04 | 151,002 | 151,998 | 147,000 | 148,998 | 75 | 248.33 |
| 2007-04-03 | 150,000 | 151,998 | 150,000 | 151,002 | 18 | 251.67 |
| 2007-04-02 | 151,998 | 154,998 | 148,998 | 148,998 | 110 | 248.33 |
| 2007-03-30 | 151,998 | 154,002 | 151,002 | 153,000 | 98 | 255 |
| 2007-03-29 | 154,002 | 154,998 | 151,998 | 154,002 | 66 | 256.67 |
| 2007-03-28 | 157,002 | 157,002 | 154,002 | 157,002 | 52 | 261.67 |
| 2007-03-27 | 153,000 | 157,002 | 151,998 | 157,002 | 60 | 261.67 |
| 2007-03-26 | 151,998 | 154,998 | 151,002 | 153,000 | 151 | 255 |
| 2007-03-23 | 156,000 | 156,000 | 151,002 | 151,998 | 110 | 253.33 |
| 2007-03-22 | 156,000 | 157,002 | 151,998 | 153,000 | 130 | 255 |
| 2007-03-20 | 151,998 | 156,000 | 151,002 | 154,998 | 86 | 258.33 |
| 2007-03-19 | 151,998 | 154,002 | 151,002 | 151,002 | 67 | 251.67 |
| 2007-03-16 | 154,002 | 154,998 | 151,002 | 153,000 | 119 | 255 |
| 2007-03-15 | 156,000 | 156,000 | 153,000 | 154,002 | 56 | 256.67 |
| 2007-03-14 | 153,000 | 153,000 | 151,002 | 151,002 | 101 | 251.67 |
| 2007-03-13 | 157,002 | 157,002 | 153,000 | 153,000 | 95 | 255 |
| 2007-03-12 | 157,998 | 157,998 | 156,000 | 156,000 | 74 | 260 |
| 2007-03-09 | 154,998 | 157,998 | 154,002 | 157,998 | 84 | 263.33 |
| 2007-03-08 | 154,998 | 157,998 | 151,998 | 156,000 | 101 | 260 |
| 2007-03-07 | 160,002 | 160,002 | 151,998 | 157,998 | 105 | 263.33 |
| 2007-03-06 | 150,000 | 160,002 | 150,000 | 160,002 | 77 | 266.67 |
| 2007-03-05 | 154,998 | 154,998 | 151,002 | 151,998 | 168 | 253.33 |
| 2007-03-02 | 157,998 | 159,000 | 156,000 | 157,998 | 88 | 263.33 |
| 2007-03-01 | 160,998 | 163,998 | 157,998 | 157,998 | 89 | 263.33 |
| 2007-02-28 | 153,000 | 165,000 | 151,998 | 163,998 | 313 | 273.33 |
| 2007-02-27 | 165,000 | 168,000 | 163,998 | 165,000 | 79 | 275 |
| 2007-02-26 | 172,002 | 172,998 | 166,002 | 166,998 | 89 | 278.33 |
| 2007-02-23 | 165,000 | 169,998 | 163,998 | 169,002 | 203 | 281.67 |
| 2007-02-22 | 162,000 | 166,002 | 160,002 | 165,000 | 201 | 275 |
| 2007-02-21 | 162,000 | 165,000 | 160,998 | 163,002 | 95 | 271.67 |
| 2007-02-20 | 160,998 | 163,002 | 160,998 | 162,000 | 87 | 270 |
| 2007-02-19 | 163,998 | 165,000 | 162,000 | 163,998 | 97 | 273.33 |
| 2007-02-16 | 163,002 | 166,002 | 162,000 | 166,002 | 179 | 276.67 |
| 2007-02-15 | 169,998 | 172,998 | 169,002 | 171,000 | 104 | 285 |
| 2007-02-14 | 166,002 | 171,000 | 166,002 | 171,000 | 99 | 285 |
| 2007-02-13 | 169,002 | 169,002 | 166,002 | 166,002 | 100 | 276.67 |
| 2007-02-09 | 169,002 | 169,998 | 168,000 | 169,002 | 38 | 281.67 |
| 2007-02-08 | 172,998 | 175,002 | 168,000 | 169,002 | 113 | 281.67 |
| 2007-02-07 | 168,000 | 172,998 | 168,000 | 171,000 | 69 | 285 |
| 2007-02-06 | 169,998 | 172,002 | 166,998 | 168,000 | 83 | 280 |
| 2007-02-05 | 169,998 | 169,998 | 166,998 | 169,998 | 70 | 283.33 |
| 2007-02-02 | 174,000 | 174,000 | 169,002 | 169,998 | 139 | 283.33 |
| 2007-02-01 | 175,002 | 178,002 | 175,002 | 175,998 | 72 | 293.33 |
| 2007-01-31 | 178,002 | 180,000 | 175,002 | 175,002 | 110 | 291.67 |
| 2007-01-30 | 183,000 | 183,000 | 177,000 | 177,000 | 224 | 295 |
| 2007-01-29 | 183,000 | 184,002 | 180,000 | 183,000 | 164 | 305 |
| 2007-01-26 | 175,002 | 180,000 | 174,000 | 180,000 | 175 | 300 |
| 2007-01-25 | 184,002 | 184,002 | 175,998 | 178,002 | 273 | 296.67 |
| 2007-01-24 | 177,000 | 184,998 | 177,000 | 184,002 | 356 | 306.67 |
| 2007-01-23 | 181,998 | 181,998 | 175,998 | 178,998 | 302 | 298.33 |
| 2007-01-22 | 174,000 | 187,998 | 168,000 | 184,998 | 1,493 | 308.33 |
| 2007-01-19 | 163,002 | 169,998 | 162,000 | 168,000 | 954 | 280 |
| 2007-01-18 | 162,000 | 169,002 | 160,002 | 163,002 | 617 | 271.67 |
| 2007-01-17 | 160,002 | 162,000 | 157,998 | 160,998 | 157 | 268.33 |
| 2007-01-16 | 156,000 | 160,002 | 154,998 | 160,002 | 105 | 266.67 |
| 2007-01-15 | 157,998 | 162,000 | 153,000 | 156,000 | 196 | 260 |
| 2007-01-12 | 154,002 | 159,000 | 154,002 | 157,998 | 183 | 263.33 |
| 2007-01-11 | 154,002 | 156,000 | 154,002 | 154,002 | 34 | 256.67 |
| 2007-01-10 | 154,998 | 156,000 | 153,000 | 153,000 | 98 | 255 |
| 2007-01-09 | 156,000 | 157,002 | 154,998 | 154,998 | 171 | 258.33 |
| 2007-01-05 | 156,000 | 160,002 | 156,000 | 156,000 | 108 | 260 |
| 2007-01-04 | 157,998 | 159,000 | 154,998 | 157,002 | 72 | 261.67 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
