3765 ガンホー・オンライン・エンターテイメント(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 | 210,000 | 216,000 | 208,000 | 211,000 | 161 | 211 |
| 2007-12-27 | 216,000 | 218,000 | 211,000 | 215,000 | 212 | 215 |
| 2007-12-26 | 213,000 | 223,000 | 209,000 | 216,000 | 298 | 216 |
| 2007-12-25 | 213,000 | 218,000 | 204,000 | 209,000 | 309 | 209 |
| 2007-12-21 | 199,000 | 212,000 | 195,000 | 210,000 | 533 | 210 |
| 2007-12-20 | 205,000 | 211,000 | 197,000 | 197,000 | 299 | 197 |
| 2007-12-19 | 214,000 | 218,000 | 203,000 | 204,000 | 267 | 204 |
| 2007-12-18 | 202,000 | 220,000 | 202,000 | 215,000 | 304 | 215 |
| 2007-12-17 | 225,000 | 230,000 | 204,000 | 206,000 | 311 | 206 |
| 2007-12-14 | 240,000 | 241,000 | 233,000 | 233,000 | 217 | 233 |
| 2007-12-13 | 247,000 | 252,000 | 237,000 | 238,000 | 428 | 238 |
| 2007-12-12 | 234,000 | 248,000 | 230,000 | 248,000 | 373 | 248 |
| 2007-12-11 | 238,000 | 238,000 | 225,000 | 236,000 | 237 | 236 |
| 2007-12-10 | 238,000 | 242,000 | 231,000 | 231,000 | 120 | 231 |
| 2007-12-07 | 248,000 | 250,000 | 234,000 | 238,000 | 408 | 238 |
| 2007-12-06 | 248,000 | 253,000 | 243,000 | 244,000 | 353 | 244 |
| 2007-12-05 | 242,000 | 251,000 | 233,000 | 242,000 | 240 | 242 |
| 2007-12-04 | 254,000 | 257,000 | 241,000 | 243,000 | 430 | 243 |
| 2007-12-03 | 238,000 | 252,000 | 236,000 | 252,000 | 791 | 252 |
| 2007-11-30 | 245,000 | 245,000 | 232,000 | 237,000 | 303 | 237 |
| 2007-11-29 | 248,000 | 252,000 | 241,000 | 243,000 | 567 | 243 |
| 2007-11-28 | 226,000 | 243,000 | 225,000 | 239,000 | 1,072 | 239 |
| 2007-11-27 | 209,000 | 222,000 | 205,000 | 222,000 | 184 | 222 |
| 2007-11-26 | 213,000 | 218,000 | 206,000 | 212,000 | 115 | 212 |
| 2007-11-22 | 199,000 | 211,000 | 197,000 | 208,000 | 158 | 208 |
| 2007-11-21 | 213,000 | 224,000 | 205,000 | 205,000 | 264 | 205 |
| 2007-11-20 | 204,000 | 217,000 | 199,000 | 215,000 | 216 | 215 |
| 2007-11-19 | 217,000 | 225,000 | 208,000 | 208,000 | 195 | 208 |
| 2007-11-16 | 210,000 | 221,000 | 210,000 | 220,000 | 131 | 220 |
| 2007-11-15 | 230,000 | 230,000 | 213,000 | 214,000 | 274 | 214 |
| 2007-11-14 | 237,000 | 237,000 | 228,000 | 229,000 | 235 | 229 |
| 2007-11-13 | 212,000 | 226,000 | 212,000 | 222,000 | 311 | 222 |
| 2007-11-12 | 207,000 | 223,000 | 202,000 | 214,000 | 443 | 214 |
| 2007-11-09 | 218,000 | 228,000 | 214,000 | 218,000 | 788 | 218 |
| 2007-11-08 | 220,000 | 239,000 | 215,000 | 238,000 | 719 | 238 |
| 2007-11-07 | 230,000 | 238,000 | 208,000 | 210,000 | 740 | 210 |
| 2007-11-06 | 245,000 | 248,000 | 225,000 | 230,000 | 459 | 230 |
| 2007-11-05 | 258,000 | 265,000 | 238,000 | 241,000 | 1,009 | 241 |
| 2007-11-02 | 253,000 | 278,000 | 247,000 | 266,000 | 836 | 266 |
| 2007-11-01 | 282,000 | 287,000 | 252,000 | 258,000 | 1,029 | 258 |
| 2007-10-31 | 284,000 | 292,000 | 276,000 | 278,000 | 680 | 278 |
| 2007-10-30 | 295,000 | 298,000 | 286,000 | 292,000 | 866 | 292 |
| 2007-10-29 | 297,000 | 309,000 | 291,000 | 295,000 | 1,817 | 295 |
| 2007-10-26 | 270,000 | 293,000 | 263,000 | 289,000 | 1,166 | 289 |
| 2007-10-25 | 296,000 | 301,000 | 267,000 | 273,000 | 1,415 | 273 |
| 2007-10-24 | 291,000 | 302,000 | 280,000 | 291,000 | 1,833 | 291 |
| 2007-10-23 | 288,000 | 315,000 | 274,000 | 280,000 | 4,509 | 280 |
| 2007-10-22 | 249,000 | 278,000 | 245,000 | 278,000 | 1,023 | 278 |
| 2007-10-19 | 265,000 | 278,000 | 260,000 | 269,000 | 1,233 | 269 |
| 2007-10-18 | 244,000 | 272,000 | 240,000 | 271,000 | 1,111 | 271 |
| 2007-10-17 | 231,000 | 248,000 | 221,000 | 236,000 | 742 | 236 |
| 2007-10-16 | 236,000 | 242,000 | 222,000 | 230,000 | 755 | 230 |
| 2007-10-15 | 271,000 | 276,000 | 249,000 | 250,000 | 912 | 250 |
| 2007-10-12 | 271,000 | 284,000 | 262,000 | 267,000 | 1,773 | 267 |
| 2007-10-11 | 255,000 | 274,000 | 243,000 | 270,000 | 1,678 | 270 |
| 2007-10-10 | 255,000 | 272,000 | 241,000 | 253,000 | 2,424 | 253 |
| 2007-10-09 | 242,000 | 261,000 | 238,000 | 248,000 | 3,007 | 248 |
| 2007-10-05 | 220,000 | 223,000 | 205,000 | 221,000 | 1,214 | 221 |
| 2007-10-04 | 218,000 | 228,000 | 208,000 | 214,000 | 1,897 | 214 |
| 2007-10-03 | 190,000 | 217,000 | 188,000 | 217,000 | 2,660 | 217 |
| 2007-10-02 | 186,000 | 190,000 | 184,000 | 187,000 | 472 | 187 |
| 2007-10-01 | 180,000 | 187,000 | 176,000 | 180,000 | 403 | 180 |
| 2007-09-28 | 194,000 | 197,000 | 178,000 | 186,000 | 978 | 186 |
| 2007-09-27 | 165,000 | 194,000 | 164,000 | 192,000 | 1,694 | 192 |
| 2007-09-26 | 146,000 | 164,000 | 145,000 | 164,000 | 1,145 | 164 |
| 2007-09-25 | 146,000 | 148,000 | 139,000 | 144,000 | 573 | 144 |
| 2007-09-21 | 156,000 | 157,000 | 152,000 | 154,000 | 633 | 154 |
| 2007-09-20 | 168,000 | 168,000 | 160,000 | 162,000 | 382 | 162 |
| 2007-09-19 | 175,000 | 178,000 | 171,000 | 172,000 | 217 | 172 |
| 2007-09-18 | 179,000 | 180,000 | 170,000 | 171,000 | 210 | 171 |
| 2007-09-14 | 181,000 | 185,000 | 176,000 | 180,000 | 345 | 180 |
| 2007-09-13 | 202,000 | 206,000 | 185,000 | 187,000 | 1,178 | 187 |
| 2007-09-12 | 187,000 | 212,000 | 182,000 | 210,000 | 2,613 | 210 |
| 2007-09-11 | 195,000 | 196,000 | 178,000 | 183,000 | 481 | 183 |
| 2007-09-10 | 196,000 | 201,000 | 193,000 | 195,000 | 285 | 195 |
| 2007-09-07 | 210,000 | 214,000 | 200,000 | 201,000 | 420 | 201 |
| 2007-09-06 | 217,000 | 229,000 | 200,000 | 208,000 | 1,428 | 208 |
| 2007-09-05 | 199,000 | 221,000 | 196,000 | 213,000 | 1,284 | 213 |
| 2007-09-04 | 199,000 | 205,000 | 196,000 | 196,000 | 234 | 196 |
| 2007-09-03 | 205,000 | 208,000 | 199,000 | 199,000 | 261 | 199 |
| 2007-08-31 | 199,000 | 207,000 | 196,000 | 206,000 | 265 | 206 |
| 2007-08-30 | 203,000 | 209,000 | 198,000 | 200,000 | 218 | 200 |
| 2007-08-29 | 193,000 | 202,000 | 192,000 | 198,000 | 233 | 198 |
| 2007-08-28 | 204,000 | 208,000 | 201,000 | 202,000 | 242 | 202 |
| 2007-08-27 | 213,000 | 216,000 | 206,000 | 207,000 | 341 | 207 |
| 2007-08-24 | 210,000 | 217,000 | 205,000 | 207,000 | 514 | 207 |
| 2007-08-23 | 204,000 | 224,000 | 201,000 | 222,000 | 532 | 222 |
| 2007-08-22 | 195,000 | 209,000 | 195,000 | 199,000 | 423 | 199 |
| 2007-08-21 | 193,000 | 204,000 | 192,000 | 201,000 | 322 | 201 |
| 2007-08-20 | 220,000 | 220,000 | 197,000 | 198,000 | 439 | 198 |
| 2007-08-17 | 203,000 | 207,000 | 191,000 | 191,000 | 553 | 191 |
| 2007-08-16 | 210,000 | 210,000 | 196,000 | 202,000 | 805 | 202 |
| 2007-08-15 | 220,000 | 220,000 | 212,000 | 218,000 | 321 | 218 |
| 2007-08-14 | 233,000 | 233,000 | 226,000 | 226,000 | 154 | 226 |
| 2007-08-13 | 231,000 | 237,000 | 230,000 | 233,000 | 343 | 233 |
| 2007-08-10 | 245,000 | 257,000 | 245,000 | 247,000 | 160 | 247 |
| 2007-08-09 | 251,000 | 258,000 | 249,000 | 257,000 | 253 | 257 |
| 2007-08-08 | 244,000 | 254,000 | 242,000 | 249,000 | 205 | 249 |
| 2007-08-07 | 261,000 | 265,000 | 248,000 | 249,000 | 590 | 249 |
| 2007-08-06 | 272,000 | 274,000 | 265,000 | 265,000 | 461 | 265 |
| 2007-08-03 | 281,000 | 285,000 | 277,000 | 279,000 | 147 | 279 |
| 2007-08-02 | 283,000 | 286,000 | 277,000 | 280,000 | 178 | 280 |
| 2007-08-01 | 287,000 | 287,000 | 280,000 | 280,000 | 183 | 280 |
| 2007-07-31 | 293,000 | 296,000 | 287,000 | 292,000 | 133 | 292 |
| 2007-07-30 | 280,000 | 294,000 | 280,000 | 294,000 | 144 | 294 |
| 2007-07-27 | 282,000 | 289,000 | 281,000 | 282,000 | 164 | 282 |
| 2007-07-26 | 294,000 | 305,000 | 288,000 | 290,000 | 251 | 290 |
| 2007-07-25 | 290,000 | 298,000 | 289,000 | 295,000 | 152 | 295 |
| 2007-07-24 | 288,000 | 303,000 | 280,000 | 299,000 | 300 | 299 |
| 2007-07-23 | 289,000 | 296,000 | 282,000 | 292,000 | 252 | 292 |
| 2007-07-20 | 291,000 | 300,000 | 290,000 | 290,000 | 300 | 290 |
| 2007-07-19 | 304,000 | 304,000 | 296,000 | 297,000 | 276 | 297 |
| 2007-07-18 | 303,000 | 309,000 | 300,000 | 305,000 | 199 | 305 |
| 2007-07-17 | 314,000 | 314,000 | 302,000 | 303,000 | 206 | 303 |
| 2007-07-13 | 314,000 | 317,000 | 311,000 | 314,000 | 188 | 314 |
| 2007-07-12 | 323,000 | 323,000 | 313,000 | 313,000 | 247 | 313 |
| 2007-07-11 | 320,000 | 328,000 | 318,000 | 320,000 | 251 | 320 |
| 2007-07-10 | 332,000 | 332,000 | 320,000 | 322,000 | 191 | 322 |
| 2007-07-09 | 331,000 | 333,000 | 324,000 | 329,000 | 312 | 329 |
| 2007-07-06 | 340,000 | 348,000 | 331,000 | 334,000 | 831 | 334 |
| 2007-07-05 | 320,000 | 338,000 | 320,000 | 336,000 | 657 | 336 |
| 2007-07-04 | 319,000 | 322,000 | 315,000 | 319,000 | 184 | 319 |
| 2007-07-03 | 324,000 | 326,000 | 318,000 | 318,000 | 221 | 318 |
| 2007-07-02 | 323,000 | 326,000 | 322,000 | 322,000 | 140 | 322 |
| 2007-06-29 | 328,000 | 330,000 | 324,000 | 326,000 | 174 | 326 |
| 2007-06-28 | 320,000 | 333,000 | 320,000 | 332,000 | 271 | 332 |
| 2007-06-27 | 322,000 | 326,000 | 315,000 | 317,000 | 220 | 317 |
| 2007-06-26 | 339,000 | 340,000 | 321,000 | 322,000 | 503 | 322 |
| 2007-06-25 | 335,000 | 353,000 | 335,000 | 340,000 | 634 | 340 |
| 2007-06-22 | 339,000 | 342,000 | 338,000 | 339,000 | 200 | 339 |
| 2007-06-21 | 341,000 | 345,000 | 338,000 | 341,000 | 381 | 341 |
| 2007-06-20 | 352,000 | 357,000 | 340,000 | 347,000 | 1,027 | 347 |
| 2007-06-19 | 345,000 | 371,000 | 344,000 | 349,000 | 4,165 | 349 |
| 2007-06-18 | 345,000 | 345,000 | 332,000 | 332,000 | 551 | 332 |
| 2007-06-15 | 341,000 | 353,000 | 330,000 | 340,000 | 1,158 | 340 |
| 2007-06-14 | 310,000 | 352,000 | 305,000 | 348,000 | 2,019 | 348 |
| 2007-06-13 | 300,000 | 307,000 | 297,000 | 303,000 | 247 | 303 |
| 2007-06-12 | 317,000 | 321,000 | 309,000 | 310,000 | 243 | 310 |
| 2007-06-11 | 333,000 | 334,000 | 321,000 | 321,000 | 310 | 321 |
| 2007-06-08 | 328,000 | 333,000 | 328,000 | 328,000 | 246 | 328 |
| 2007-06-07 | 330,000 | 339,000 | 327,000 | 336,000 | 302 | 336 |
| 2007-06-06 | 325,000 | 336,000 | 325,000 | 335,000 | 340 | 335 |
| 2007-06-05 | 321,000 | 332,000 | 321,000 | 330,000 | 326 | 330 |
| 2007-06-04 | 331,000 | 346,000 | 323,000 | 324,000 | 630 | 324 |
| 2007-06-01 | 333,000 | 338,000 | 328,000 | 331,000 | 509 | 331 |
| 2007-05-31 | 339,000 | 343,000 | 327,000 | 331,000 | 695 | 331 |
| 2007-05-30 | 351,000 | 356,000 | 331,000 | 335,000 | 1,242 | 335 |
| 2007-05-29 | 329,000 | 347,000 | 328,000 | 334,000 | 660 | 334 |
| 2007-05-28 | 340,000 | 344,000 | 327,000 | 339,000 | 1,051 | 339 |
| 2007-05-25 | 297,000 | 328,000 | 288,000 | 326,000 | 1,224 | 326 |
| 2007-05-24 | 308,000 | 313,000 | 300,000 | 300,000 | 718 | 300 |
| 2007-05-23 | 325,000 | 349,000 | 317,000 | 317,000 | 2,033 | 317 |
| 2007-05-22 | 275,000 | 316,000 | 274,000 | 316,000 | 1,924 | 316 |
| 2007-05-21 | 288,000 | 292,000 | 276,000 | 276,000 | 751 | 276 |
| 2007-05-18 | 290,000 | 296,000 | 273,000 | 292,000 | 1,124 | 292 |
| 2007-05-17 | 316,000 | 319,000 | 298,000 | 298,000 | 820 | 298 |
| 2007-05-16 | 334,000 | 340,000 | 320,000 | 320,000 | 939 | 320 |
| 2007-05-15 | 315,000 | 332,000 | 315,000 | 319,000 | 2,113 | 319 |
| 2007-05-14 | 365,000 | 365,000 | 365,000 | 365,000 | 482 | 365 |
| 2007-05-11 | 410,000 | 415,000 | 406,000 | 415,000 | 308 | 415 |
| 2007-05-10 | 418,000 | 418,000 | 413,000 | 414,000 | 222 | 414 |
| 2007-05-09 | 428,000 | 428,000 | 419,000 | 419,000 | 301 | 419 |
| 2007-05-08 | 436,000 | 436,000 | 421,000 | 426,000 | 442 | 426 |
| 2007-05-07 | 446,000 | 452,000 | 433,000 | 434,000 | 579 | 434 |
| 2007-05-02 | 435,000 | 439,000 | 430,000 | 436,000 | 156 | 436 |
| 2007-05-01 | 430,000 | 435,000 | 423,000 | 434,000 | 215 | 434 |
| 2007-04-27 | 427,000 | 433,000 | 423,000 | 430,000 | 234 | 430 |
| 2007-04-26 | 440,000 | 441,000 | 425,000 | 429,000 | 288 | 429 |
| 2007-04-25 | 437,000 | 441,000 | 433,000 | 437,000 | 195 | 437 |
| 2007-04-24 | 422,000 | 444,000 | 412,000 | 441,000 | 416 | 441 |
| 2007-04-23 | 439,000 | 440,000 | 422,000 | 426,000 | 372 | 426 |
| 2007-04-20 | 446,000 | 448,000 | 439,000 | 440,000 | 245 | 440 |
| 2007-04-19 | 444,000 | 453,000 | 439,000 | 446,000 | 365 | 446 |
| 2007-04-18 | 456,000 | 457,000 | 442,000 | 443,000 | 487 | 443 |
| 2007-04-17 | 445,000 | 472,000 | 445,000 | 461,000 | 908 | 461 |
| 2007-04-16 | 453,000 | 454,000 | 439,000 | 445,000 | 409 | 445 |
| 2007-04-13 | 460,000 | 461,000 | 449,000 | 452,000 | 319 | 452 |
| 2007-04-12 | 457,000 | 463,000 | 454,000 | 457,000 | 373 | 457 |
| 2007-04-11 | 470,000 | 471,000 | 456,000 | 460,000 | 558 | 460 |
| 2007-04-10 | 460,000 | 473,000 | 460,000 | 469,000 | 416 | 469 |
| 2007-04-09 | 493,000 | 502,000 | 463,000 | 470,000 | 1,114 | 470 |
| 2007-04-06 | 498,000 | 498,000 | 484,000 | 493,000 | 557 | 493 |
| 2007-04-05 | 484,000 | 510,000 | 482,000 | 488,000 | 821 | 488 |
| 2007-04-04 | 491,000 | 491,000 | 478,000 | 489,000 | 492 | 489 |
| 2007-04-03 | 489,000 | 495,000 | 469,000 | 476,000 | 573 | 476 |
| 2007-04-02 | 511,000 | 516,000 | 484,000 | 488,000 | 1,073 | 488 |
| 2007-03-30 | 495,000 | 520,000 | 492,000 | 511,000 | 1,395 | 511 |
| 2007-03-29 | 477,000 | 490,000 | 474,000 | 490,000 | 455 | 490 |
| 2007-03-28 | 469,000 | 494,000 | 468,000 | 485,000 | 755 | 485 |
| 2007-03-27 | 481,000 | 487,000 | 467,000 | 467,000 | 447 | 467 |
| 2007-03-26 | 466,000 | 491,000 | 466,000 | 486,000 | 721 | 486 |
| 2007-03-23 | 479,000 | 482,000 | 463,000 | 466,000 | 716 | 466 |
| 2007-03-22 | 462,000 | 497,000 | 453,000 | 491,000 | 1,971 | 491 |
| 2007-03-20 | 444,000 | 452,000 | 436,000 | 447,000 | 897 | 447 |
| 2007-03-19 | 439,000 | 448,000 | 438,000 | 444,000 | 287 | 444 |
| 2007-03-16 | 439,000 | 456,000 | 436,000 | 443,000 | 429 | 443 |
| 2007-03-15 | 445,000 | 448,000 | 438,000 | 438,000 | 388 | 438 |
| 2007-03-14 | 449,000 | 449,000 | 435,000 | 436,000 | 714 | 436 |
| 2007-03-13 | 470,000 | 470,000 | 453,000 | 456,000 | 792 | 456 |
| 2007-03-12 | 481,000 | 490,000 | 476,000 | 480,000 | 243 | 480 |
| 2007-03-09 | 491,000 | 495,000 | 484,000 | 485,000 | 238 | 485 |
| 2007-03-08 | 468,000 | 494,000 | 468,000 | 494,000 | 306 | 494 |
| 2007-03-07 | 500,000 | 501,000 | 470,000 | 477,000 | 585 | 477 |
| 2007-03-06 | 453,000 | 488,000 | 453,000 | 488,000 | 644 | 488 |
| 2007-03-05 | 470,000 | 474,000 | 449,000 | 453,000 | 757 | 453 |
| 2007-03-02 | 478,000 | 494,000 | 475,000 | 488,000 | 361 | 488 |
| 2007-03-01 | 498,000 | 505,000 | 479,000 | 488,000 | 542 | 488 |
| 2007-02-28 | 465,000 | 507,000 | 465,000 | 493,000 | 1,033 | 493 |
| 2007-02-27 | 535,000 | 537,000 | 515,000 | 519,000 | 472 | 519 |
| 2007-02-26 | 538,000 | 547,000 | 531,000 | 534,000 | 605 | 534 |
| 2007-02-23 | 537,000 | 540,000 | 524,000 | 534,000 | 561 | 534 |
| 2007-02-22 | 543,000 | 547,000 | 505,000 | 541,000 | 2,208 | 541 |
| 2007-02-21 | 586,000 | 590,000 | 536,000 | 537,000 | 4,115 | 537 |
| 2007-02-20 | 599,000 | 642,000 | 594,000 | 636,000 | 1,560 | 636 |
| 2007-02-19 | 603,000 | 612,000 | 593,000 | 593,000 | 429 | 593 |
| 2007-02-16 | 596,000 | 617,000 | 591,000 | 599,000 | 473 | 599 |
| 2007-02-15 | 620,000 | 620,000 | 596,000 | 599,000 | 520 | 599 |
| 2007-02-14 | 613,000 | 621,000 | 589,000 | 611,000 | 808 | 611 |
| 2007-02-13 | 632,000 | 636,000 | 607,000 | 608,000 | 1,032 | 608 |
| 2007-02-09 | 598,000 | 651,000 | 594,000 | 651,000 | 2,158 | 651 |
| 2007-02-08 | 688,000 | 690,000 | 606,000 | 606,000 | 2,817 | 606 |
| 2007-02-07 | 717,000 | 746,000 | 669,000 | 669,000 | 6,984 | 669 |
| 2007-02-06 | 645,000 | 667,000 | 621,000 | 667,000 | 3,375 | 667 |
| 2007-02-05 | 531,000 | 573,000 | 530,000 | 567,000 | 720 | 567 |
| 2007-02-02 | 560,000 | 572,000 | 541,000 | 541,000 | 594 | 541 |
| 2007-02-01 | 575,000 | 592,000 | 550,000 | 559,000 | 712 | 559 |
| 2007-01-31 | 584,000 | 595,000 | 562,000 | 579,000 | 562 | 579 |
| 2007-01-30 | 628,000 | 645,000 | 581,000 | 594,000 | 1,249 | 594 |
| 2007-01-29 | 639,000 | 653,000 | 623,000 | 632,000 | 2,124 | 632 |
| 2007-01-26 | 557,000 | 610,000 | 556,000 | 610,000 | 702 | 610 |
| 2007-01-25 | 583,000 | 615,000 | 570,000 | 571,000 | 1,329 | 571 |
| 2007-01-24 | 592,000 | 599,000 | 572,000 | 578,000 | 553 | 578 |
| 2007-01-23 | 590,000 | 610,000 | 570,000 | 577,000 | 1,275 | 577 |
| 2007-01-22 | 580,000 | 636,000 | 555,000 | 618,000 | 3,583 | 618 |
| 2007-01-19 | 503,000 | 562,000 | 494,000 | 549,000 | 2,431 | 549 |
| 2007-01-18 | 479,000 | 509,000 | 472,000 | 503,000 | 1,989 | 503 |
| 2007-01-17 | 460,000 | 468,000 | 444,000 | 464,000 | 508 | 464 |
| 2007-01-16 | 435,000 | 460,000 | 433,000 | 460,000 | 415 | 460 |
| 2007-01-15 | 438,000 | 438,000 | 431,000 | 432,000 | 232 | 432 |
| 2007-01-12 | 441,000 | 444,000 | 433,000 | 439,000 | 353 | 439 |
| 2007-01-11 | 449,000 | 456,000 | 443,000 | 445,000 | 275 | 445 |
| 2007-01-10 | 451,000 | 455,000 | 443,000 | 449,000 | 284 | 449 |
| 2007-01-09 | 449,000 | 465,000 | 444,000 | 447,000 | 574 | 447 |
| 2007-01-05 | 443,000 | 451,000 | 443,000 | 447,000 | 287 | 447 |
| 2007-01-04 | 456,000 | 456,000 | 443,000 | 449,000 | 237 | 449 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株