3769 GMOペイメントゲートウェイ(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 | 140,000 | 145,000 | 139,000 | 142,000 | 218 | 177.50 |
| 2007-12-27 | 146,000 | 146,000 | 142,000 | 145,000 | 407 | 181.25 |
| 2007-12-26 | 141,000 | 148,000 | 138,000 | 148,000 | 993 | 185 |
| 2007-12-25 | 145,000 | 145,000 | 138,000 | 144,000 | 869 | 180 |
| 2007-12-21 | 134,000 | 146,000 | 131,000 | 139,000 | 1,517 | 173.75 |
| 2007-12-20 | 133,000 | 135,000 | 129,000 | 131,000 | 786 | 163.75 |
| 2007-12-19 | 138,000 | 140,000 | 130,000 | 131,000 | 1,751 | 163.75 |
| 2007-12-18 | 130,000 | 146,000 | 126,000 | 140,000 | 3,268 | 175 |
| 2007-12-17 | 143,000 | 143,000 | 127,000 | 128,000 | 1,734 | 160 |
| 2007-12-14 | 158,000 | 160,000 | 145,000 | 147,000 | 1,761 | 183.75 |
| 2007-12-13 | 164,000 | 171,000 | 153,000 | 163,000 | 6,271 | 203.75 |
| 2007-12-12 | 140,000 | 161,000 | 136,000 | 161,000 | 4,646 | 201.25 |
| 2007-12-11 | 143,000 | 143,000 | 135,000 | 141,000 | 1,033 | 176.25 |
| 2007-12-10 | 149,000 | 152,000 | 142,000 | 143,000 | 1,256 | 178.75 |
| 2007-12-07 | 161,000 | 162,000 | 147,000 | 150,000 | 1,487 | 187.50 |
| 2007-12-06 | 166,000 | 169,000 | 155,000 | 158,000 | 3,363 | 197.50 |
| 2007-12-05 | 145,000 | 162,000 | 143,000 | 162,000 | 2,722 | 202.50 |
| 2007-12-04 | 157,000 | 165,000 | 145,000 | 147,000 | 3,855 | 183.75 |
| 2007-12-03 | 140,000 | 154,000 | 139,000 | 154,000 | 2,375 | 192.50 |
| 2007-11-30 | 135,000 | 139,000 | 130,000 | 134,000 | 701 | 167.50 |
| 2007-11-29 | 128,000 | 136,000 | 126,000 | 135,000 | 1,183 | 168.75 |
| 2007-11-28 | 118,000 | 124,000 | 112,000 | 124,000 | 587 | 155 |
| 2007-11-27 | 112,000 | 116,000 | 110,000 | 116,000 | 146 | 145 |
| 2007-11-26 | 116,000 | 116,000 | 112,000 | 112,000 | 173 | 140 |
| 2007-11-22 | 109,000 | 112,000 | 106,000 | 112,000 | 220 | 140 |
| 2007-11-21 | 113,000 | 116,000 | 111,000 | 111,000 | 149 | 138.75 |
| 2007-11-20 | 107,000 | 115,000 | 106,000 | 115,000 | 444 | 143.75 |
| 2007-11-19 | 119,000 | 122,000 | 113,000 | 113,000 | 130 | 141.25 |
| 2007-11-16 | 120,000 | 121,000 | 115,000 | 119,000 | 201 | 148.75 |
| 2007-11-15 | 121,000 | 127,000 | 119,000 | 122,000 | 326 | 152.50 |
| 2007-11-14 | 119,000 | 122,000 | 117,000 | 121,000 | 280 | 151.25 |
| 2007-11-13 | 116,000 | 121,000 | 113,000 | 115,000 | 357 | 143.75 |
| 2007-11-12 | 108,000 | 117,000 | 105,000 | 117,000 | 385 | 146.25 |
| 2007-11-09 | 118,000 | 119,000 | 111,000 | 112,000 | 303 | 140 |
| 2007-11-08 | 113,000 | 120,000 | 112,000 | 120,000 | 323 | 150 |
| 2007-11-07 | 119,000 | 125,000 | 113,000 | 117,000 | 373 | 146.25 |
| 2007-11-06 | 127,000 | 130,000 | 117,000 | 117,000 | 321 | 146.25 |
| 2007-11-05 | 129,000 | 132,000 | 126,000 | 127,000 | 161 | 158.75 |
| 2007-11-02 | 126,000 | 133,000 | 123,000 | 131,000 | 402 | 163.75 |
| 2007-11-01 | 138,000 | 139,000 | 126,000 | 132,000 | 499 | 165 |
| 2007-10-31 | 139,000 | 141,000 | 135,000 | 137,000 | 261 | 171.25 |
| 2007-10-30 | 137,000 | 143,000 | 133,000 | 138,000 | 994 | 172.50 |
| 2007-10-29 | 132,000 | 135,000 | 130,000 | 135,000 | 621 | 168.75 |
| 2007-10-26 | 125,000 | 128,000 | 121,000 | 126,000 | 201 | 157.50 |
| 2007-10-25 | 129,000 | 130,000 | 121,000 | 123,000 | 371 | 153.75 |
| 2007-10-24 | 126,000 | 132,000 | 123,000 | 129,000 | 591 | 161.25 |
| 2007-10-23 | 134,000 | 135,000 | 121,000 | 122,000 | 812 | 152.50 |
| 2007-10-22 | 108,000 | 127,000 | 107,000 | 124,000 | 579 | 155 |
| 2007-10-19 | 113,000 | 117,000 | 110,000 | 116,000 | 345 | 145 |
| 2007-10-18 | 104,000 | 113,000 | 103,000 | 113,000 | 425 | 141.25 |
| 2007-10-17 | 101,000 | 112,000 | 95,000 | 102,000 | 640 | 127.50 |
| 2007-10-16 | 103,000 | 105,000 | 100,000 | 100,000 | 460 | 125 |
| 2007-10-15 | 117,000 | 118,000 | 110,000 | 110,000 | 234 | 137.50 |
| 2007-10-12 | 118,000 | 118,000 | 113,000 | 116,000 | 208 | 145 |
| 2007-10-11 | 110,000 | 118,000 | 108,000 | 118,000 | 327 | 147.50 |
| 2007-10-10 | 121,000 | 122,000 | 108,000 | 110,000 | 542 | 137.50 |
| 2007-10-09 | 117,000 | 118,000 | 114,000 | 115,000 | 490 | 143.75 |
| 2007-10-05 | 111,000 | 114,000 | 108,000 | 111,000 | 589 | 138.75 |
| 2007-10-04 | 111,000 | 117,000 | 109,000 | 109,000 | 855 | 136.25 |
| 2007-10-03 | 97,100 | 107,000 | 95,000 | 107,000 | 611 | 133.75 |
| 2007-10-02 | 95,200 | 96,900 | 93,300 | 96,900 | 374 | 121.13 |
| 2007-10-01 | 93,000 | 95,500 | 92,000 | 92,200 | 285 | 115.25 |
| 2007-09-28 | 90,000 | 94,500 | 87,200 | 90,800 | 1,266 | 113.50 |
| 2007-09-27 | 83,000 | 85,900 | 82,800 | 85,000 | 684 | 106.25 |
| 2007-09-26 | 72,000 | 79,900 | 71,500 | 79,900 | 395 | 99.88 |
| 2007-09-25 | 71,000 | 71,900 | 70,100 | 71,000 | 200 | 88.75 |
| 2007-09-21 | 74,000 | 74,000 | 71,000 | 71,200 | 259 | 89 |
| 2007-09-20 | 76,500 | 77,900 | 75,000 | 75,000 | 146 | 93.75 |
| 2007-09-19 | 78,400 | 78,400 | 76,200 | 77,500 | 156 | 96.88 |
| 2007-09-18 | 78,500 | 78,500 | 73,900 | 75,700 | 395 | 94.63 |
| 2007-09-14 | 76,400 | 79,600 | 76,000 | 79,000 | 505 | 98.75 |
| 2007-09-13 | 80,000 | 80,800 | 73,900 | 74,400 | 637 | 93 |
| 2007-09-12 | 86,000 | 88,000 | 81,000 | 83,000 | 224 | 103.75 |
| 2007-09-11 | 89,000 | 89,000 | 84,000 | 86,000 | 331 | 107.50 |
| 2007-09-10 | 93,100 | 95,900 | 88,200 | 90,000 | 396 | 112.50 |
| 2007-09-07 | 99,000 | 99,200 | 97,000 | 98,000 | 154 | 122.50 |
| 2007-09-06 | 101,000 | 102,000 | 97,800 | 99,500 | 234 | 124.38 |
| 2007-09-05 | 105,000 | 105,000 | 102,000 | 102,000 | 123 | 127.50 |
| 2007-09-04 | 107,000 | 107,000 | 105,000 | 107,000 | 56 | 133.75 |
| 2007-09-03 | 107,000 | 108,000 | 106,000 | 107,000 | 74 | 133.75 |
| 2007-08-31 | 104,000 | 107,000 | 103,000 | 107,000 | 80 | 133.75 |
| 2007-08-30 | 108,000 | 108,000 | 104,000 | 104,000 | 61 | 130 |
| 2007-08-29 | 107,000 | 107,000 | 104,000 | 107,000 | 66 | 133.75 |
| 2007-08-28 | 107,000 | 110,000 | 107,000 | 110,000 | 41 | 137.50 |
| 2007-08-27 | 110,000 | 112,000 | 108,000 | 108,000 | 130 | 135 |
| 2007-08-24 | 107,000 | 109,000 | 106,000 | 108,000 | 91 | 135 |
| 2007-08-23 | 103,000 | 110,000 | 102,000 | 109,000 | 273 | 136.25 |
| 2007-08-22 | 108,000 | 112,000 | 104,000 | 105,000 | 151 | 131.25 |
| 2007-08-21 | 109,000 | 112,000 | 108,000 | 112,000 | 101 | 140 |
| 2007-08-20 | 117,000 | 117,000 | 109,000 | 110,000 | 182 | 137.50 |
| 2007-08-17 | 113,000 | 120,000 | 111,000 | 112,000 | 245 | 140 |
| 2007-08-16 | 120,000 | 121,000 | 107,000 | 117,000 | 686 | 146.25 |
| 2007-08-15 | 130,000 | 132,000 | 120,000 | 122,000 | 543 | 152.50 |
| 2007-08-14 | 125,000 | 133,000 | 122,000 | 130,000 | 707 | 162.50 |
| 2007-08-13 | 123,000 | 127,000 | 123,000 | 125,000 | 76 | 156.25 |
| 2007-08-10 | 124,000 | 126,000 | 122,000 | 122,000 | 299 | 152.50 |
| 2007-08-09 | 126,000 | 128,000 | 125,000 | 126,000 | 116 | 157.50 |
| 2007-08-08 | 126,000 | 127,000 | 124,000 | 127,000 | 144 | 158.75 |
| 2007-08-07 | 130,000 | 130,000 | 125,000 | 125,000 | 116 | 156.25 |
| 2007-08-06 | 125,000 | 130,000 | 123,000 | 130,000 | 243 | 162.50 |
| 2007-08-03 | 125,000 | 126,000 | 125,000 | 126,000 | 144 | 157.50 |
| 2007-08-02 | 126,000 | 127,000 | 123,000 | 123,000 | 119 | 153.75 |
| 2007-08-01 | 126,000 | 127,000 | 123,000 | 126,000 | 144 | 157.50 |
| 2007-07-31 | 126,000 | 129,000 | 125,000 | 127,000 | 148 | 158.75 |
| 2007-07-30 | 121,000 | 126,000 | 121,000 | 126,000 | 145 | 157.50 |
| 2007-07-27 | 122,000 | 126,000 | 119,000 | 123,000 | 232 | 153.75 |
| 2007-07-26 | 127,000 | 130,000 | 126,000 | 126,000 | 115 | 157.50 |
| 2007-07-25 | 124,000 | 133,000 | 123,000 | 127,000 | 276 | 158.75 |
| 2007-07-24 | 126,000 | 127,000 | 125,000 | 127,000 | 152 | 158.75 |
| 2007-07-23 | 128,000 | 129,000 | 123,000 | 125,000 | 228 | 156.25 |
| 2007-07-20 | 123,000 | 130,000 | 123,000 | 130,000 | 246 | 162.50 |
| 2007-07-19 | 129,000 | 129,000 | 125,000 | 125,000 | 209 | 156.25 |
| 2007-07-18 | 122,000 | 131,000 | 122,000 | 131,000 | 414 | 163.75 |
| 2007-07-17 | 132,000 | 132,000 | 124,000 | 124,000 | 415 | 155 |
| 2007-07-13 | 132,000 | 134,000 | 129,000 | 133,000 | 302 | 166.25 |
| 2007-07-12 | 138,000 | 138,000 | 130,000 | 131,000 | 205 | 163.75 |
| 2007-07-11 | 139,000 | 140,000 | 134,000 | 136,000 | 361 | 170 |
| 2007-07-10 | 145,000 | 145,000 | 140,000 | 141,000 | 196 | 176.25 |
| 2007-07-09 | 145,000 | 145,000 | 142,000 | 145,000 | 163 | 181.25 |
| 2007-07-06 | 146,000 | 148,000 | 145,000 | 145,000 | 140 | 181.25 |
| 2007-07-05 | 146,000 | 148,000 | 145,000 | 148,000 | 170 | 185 |
| 2007-07-04 | 147,000 | 148,000 | 145,000 | 148,000 | 167 | 185 |
| 2007-07-03 | 149,000 | 149,000 | 146,000 | 149,000 | 132 | 186.25 |
| 2007-07-02 | 146,000 | 149,000 | 144,000 | 149,000 | 248 | 186.25 |
| 2007-06-29 | 150,000 | 150,000 | 143,000 | 147,000 | 380 | 183.75 |
| 2007-06-28 | 149,000 | 151,000 | 146,000 | 149,000 | 406 | 186.25 |
| 2007-06-27 | 150,000 | 152,000 | 149,000 | 151,000 | 211 | 188.75 |
| 2007-06-26 | 155,000 | 157,000 | 150,000 | 152,000 | 383 | 190 |
| 2007-06-25 | 158,000 | 160,000 | 154,000 | 154,000 | 304 | 192.50 |
| 2007-06-22 | 155,000 | 160,000 | 155,000 | 160,000 | 504 | 200 |
| 2007-06-21 | 154,000 | 156,000 | 153,000 | 154,000 | 233 | 192.50 |
| 2007-06-20 | 156,000 | 157,000 | 154,000 | 155,000 | 189 | 193.75 |
| 2007-06-19 | 160,000 | 160,000 | 156,000 | 157,000 | 202 | 196.25 |
| 2007-06-18 | 159,000 | 162,000 | 157,000 | 160,000 | 446 | 200 |
| 2007-06-15 | 154,000 | 158,000 | 154,000 | 156,000 | 398 | 195 |
| 2007-06-14 | 150,000 | 154,000 | 149,000 | 153,000 | 349 | 191.25 |
| 2007-06-13 | 149,000 | 150,000 | 148,000 | 149,000 | 379 | 186.25 |
| 2007-06-12 | 154,000 | 155,000 | 150,000 | 151,000 | 201 | 188.75 |
| 2007-06-11 | 155,000 | 156,000 | 152,000 | 154,000 | 147 | 192.50 |
| 2007-06-08 | 152,000 | 155,000 | 152,000 | 152,000 | 136 | 190 |
| 2007-06-07 | 154,000 | 155,000 | 153,000 | 154,000 | 176 | 192.50 |
| 2007-06-06 | 156,000 | 158,000 | 151,000 | 155,000 | 476 | 193.75 |
| 2007-06-05 | 158,000 | 159,000 | 156,000 | 159,000 | 139 | 198.75 |
| 2007-06-04 | 161,000 | 164,000 | 158,000 | 159,000 | 361 | 198.75 |
| 2007-06-01 | 157,000 | 160,000 | 156,000 | 160,000 | 98 | 200 |
| 2007-05-31 | 161,000 | 161,000 | 155,000 | 155,000 | 138 | 193.75 |
| 2007-05-30 | 160,000 | 162,000 | 159,000 | 159,000 | 159 | 198.75 |
| 2007-05-29 | 158,000 | 163,000 | 158,000 | 159,000 | 160 | 198.75 |
| 2007-05-28 | 160,000 | 163,000 | 157,000 | 158,000 | 486 | 197.50 |
| 2007-05-25 | 155,000 | 161,000 | 149,000 | 159,000 | 598 | 198.75 |
| 2007-05-24 | 160,000 | 160,000 | 156,000 | 159,000 | 179 | 198.75 |
| 2007-05-23 | 163,000 | 166,000 | 161,000 | 161,000 | 231 | 201.25 |
| 2007-05-22 | 151,000 | 167,000 | 151,000 | 166,000 | 477 | 207.50 |
| 2007-05-21 | 156,000 | 158,000 | 154,000 | 154,000 | 248 | 192.50 |
| 2007-05-18 | 160,000 | 160,000 | 152,000 | 158,000 | 367 | 197.50 |
| 2007-05-17 | 166,000 | 168,000 | 161,000 | 161,000 | 162 | 201.25 |
| 2007-05-16 | 165,000 | 167,000 | 163,000 | 166,000 | 133 | 207.50 |
| 2007-05-15 | 164,000 | 165,000 | 162,000 | 165,000 | 196 | 206.25 |
| 2007-05-14 | 169,000 | 173,000 | 163,000 | 164,000 | 239 | 205 |
| 2007-05-11 | 166,000 | 169,000 | 165,000 | 167,000 | 123 | 208.75 |
| 2007-05-10 | 171,000 | 172,000 | 168,000 | 169,000 | 172 | 211.25 |
| 2007-05-09 | 177,000 | 177,000 | 173,000 | 174,000 | 134 | 217.50 |
| 2007-05-08 | 177,000 | 179,000 | 175,000 | 178,000 | 248 | 222.50 |
| 2007-05-07 | 181,000 | 181,000 | 176,000 | 178,000 | 293 | 222.50 |
| 2007-05-02 | 185,000 | 190,000 | 176,000 | 179,000 | 1,935 | 223.75 |
| 2007-05-01 | 171,000 | 177,000 | 168,000 | 177,000 | 248 | 221.25 |
| 2007-04-27 | 164,000 | 172,000 | 164,000 | 170,000 | 291 | 212.50 |
| 2007-04-26 | 168,000 | 169,000 | 162,000 | 162,000 | 118 | 202.50 |
| 2007-04-25 | 168,000 | 168,000 | 163,000 | 167,000 | 109 | 208.75 |
| 2007-04-24 | 161,000 | 169,000 | 161,000 | 169,000 | 246 | 211.25 |
| 2007-04-23 | 168,000 | 171,000 | 162,000 | 164,000 | 297 | 205 |
| 2007-04-20 | 174,000 | 174,000 | 166,000 | 167,000 | 308 | 208.75 |
| 2007-04-19 | 174,000 | 176,000 | 170,000 | 175,000 | 246 | 218.75 |
| 2007-04-18 | 174,000 | 177,000 | 172,000 | 177,000 | 177 | 221.25 |
| 2007-04-17 | 175,000 | 178,000 | 172,000 | 173,000 | 180 | 216.25 |
| 2007-04-16 | 176,000 | 178,000 | 172,000 | 175,000 | 203 | 218.75 |
| 2007-04-13 | 179,000 | 181,000 | 176,000 | 178,000 | 132 | 222.50 |
| 2007-04-12 | 185,000 | 185,000 | 178,000 | 181,000 | 133 | 226.25 |
| 2007-04-11 | 189,000 | 189,000 | 182,000 | 184,000 | 100 | 230 |
| 2007-04-10 | 183,000 | 192,000 | 183,000 | 189,000 | 126 | 236.25 |
| 2007-04-09 | 187,000 | 189,000 | 183,000 | 187,000 | 118 | 233.75 |
| 2007-04-06 | 192,000 | 193,000 | 186,000 | 188,000 | 143 | 235 |
| 2007-04-05 | 194,000 | 200,000 | 192,000 | 192,000 | 308 | 240 |
| 2007-04-04 | 196,000 | 197,000 | 190,000 | 195,000 | 123 | 243.75 |
| 2007-04-03 | 198,000 | 198,000 | 191,000 | 193,000 | 109 | 241.25 |
| 2007-04-02 | 198,000 | 199,000 | 189,000 | 198,000 | 389 | 247.50 |
| 2007-03-30 | 209,000 | 210,000 | 197,000 | 200,000 | 621 | 250 |
| 2007-03-29 | 197,000 | 201,000 | 194,000 | 201,000 | 511 | 251.25 |
| 2007-03-28 | 183,000 | 208,000 | 183,000 | 199,000 | 1,958 | 248.75 |
| 2007-03-27 | 173,000 | 185,000 | 173,000 | 183,000 | 415 | 228.75 |
| 2007-03-26 | 170,000 | 180,000 | 170,000 | 172,000 | 249 | 215 |
| 2007-03-23 | 178,000 | 178,000 | 171,000 | 173,000 | 202 | 216.25 |
| 2007-03-22 | 179,000 | 179,000 | 173,000 | 174,000 | 276 | 217.50 |
| 2007-03-20 | 167,000 | 178,000 | 167,000 | 178,000 | 204 | 222.50 |
| 2007-03-19 | 167,000 | 173,000 | 167,000 | 168,000 | 142 | 210 |
| 2007-03-16 | 171,000 | 175,000 | 168,000 | 172,000 | 176 | 215 |
| 2007-03-15 | 172,000 | 176,000 | 170,000 | 173,000 | 151 | 216.25 |
| 2007-03-14 | 173,000 | 173,000 | 166,000 | 170,000 | 338 | 212.50 |
| 2007-03-13 | 178,000 | 179,000 | 176,000 | 179,000 | 113 | 223.75 |
| 2007-03-12 | 179,000 | 182,000 | 179,000 | 180,000 | 165 | 225 |
| 2007-03-09 | 183,000 | 186,000 | 176,000 | 176,000 | 546 | 220 |
| 2007-03-08 | 181,000 | 183,000 | 178,000 | 180,000 | 281 | 225 |
| 2007-03-07 | 188,000 | 191,000 | 181,000 | 185,000 | 364 | 231.25 |
| 2007-03-06 | 173,000 | 191,000 | 172,000 | 191,000 | 539 | 238.75 |
| 2007-03-05 | 187,000 | 189,000 | 175,000 | 176,000 | 438 | 220 |
| 2007-03-02 | 193,000 | 195,000 | 192,000 | 194,000 | 258 | 242.50 |
| 2007-03-01 | 203,000 | 203,000 | 193,000 | 197,000 | 320 | 246.25 |
| 2007-02-28 | 185,000 | 204,000 | 185,000 | 203,000 | 483 | 253.75 |
| 2007-02-27 | 210,000 | 210,000 | 206,000 | 207,000 | 172 | 258.75 |
| 2007-02-26 | 218,000 | 220,000 | 208,000 | 210,000 | 405 | 262.50 |
| 2007-02-23 | 213,000 | 222,000 | 212,000 | 216,000 | 568 | 270 |
| 2007-02-22 | 206,000 | 213,000 | 205,000 | 213,000 | 275 | 266.25 |
| 2007-02-21 | 210,000 | 211,000 | 205,000 | 205,000 | 176 | 256.25 |
| 2007-02-20 | 205,000 | 210,000 | 203,000 | 210,000 | 293 | 262.50 |
| 2007-02-19 | 203,000 | 206,000 | 202,000 | 204,000 | 117 | 255 |
| 2007-02-16 | 204,000 | 205,000 | 201,000 | 204,000 | 250 | 255 |
| 2007-02-15 | 209,000 | 210,000 | 204,000 | 206,000 | 296 | 257.50 |
| 2007-02-14 | 204,000 | 208,000 | 204,000 | 208,000 | 166 | 260 |
| 2007-02-13 | 211,000 | 213,000 | 204,000 | 204,000 | 331 | 255 |
| 2007-02-09 | 208,000 | 212,000 | 207,000 | 211,000 | 144 | 263.75 |
| 2007-02-08 | 215,000 | 215,000 | 207,000 | 208,000 | 271 | 260 |
| 2007-02-07 | 215,000 | 215,000 | 212,000 | 214,000 | 107 | 267.50 |
| 2007-02-06 | 214,000 | 214,000 | 211,000 | 213,000 | 163 | 266.25 |
| 2007-02-05 | 208,000 | 215,000 | 207,000 | 211,000 | 326 | 263.75 |
| 2007-02-02 | 209,000 | 210,000 | 206,000 | 210,000 | 93 | 262.50 |
| 2007-02-01 | 208,000 | 212,000 | 207,000 | 207,000 | 117 | 258.75 |
| 2007-01-31 | 212,000 | 213,000 | 207,000 | 208,000 | 212 | 260 |
| 2007-01-30 | 217,000 | 222,000 | 208,000 | 214,000 | 390 | 267.50 |
| 2007-01-29 | 219,000 | 220,000 | 216,000 | 217,000 | 161 | 271.25 |
| 2007-01-26 | 209,000 | 217,000 | 208,000 | 217,000 | 266 | 271.25 |
| 2007-01-25 | 217,000 | 224,000 | 212,000 | 213,000 | 437 | 266.25 |
| 2007-01-24 | 223,000 | 223,000 | 218,000 | 219,000 | 254 | 273.75 |
| 2007-01-23 | 221,000 | 224,000 | 216,000 | 220,000 | 281 | 275 |
| 2007-01-22 | 234,000 | 236,000 | 224,000 | 225,000 | 710 | 281.25 |
| 2007-01-19 | 224,000 | 232,000 | 218,000 | 230,000 | 829 | 287.50 |
| 2007-01-18 | 217,000 | 223,000 | 214,000 | 221,000 | 677 | 276.25 |
| 2007-01-17 | 210,000 | 218,000 | 207,000 | 218,000 | 536 | 272.50 |
| 2007-01-16 | 205,000 | 209,000 | 203,000 | 209,000 | 195 | 261.25 |
| 2007-01-15 | 202,000 | 208,000 | 200,000 | 204,000 | 262 | 255 |
| 2007-01-12 | 196,000 | 202,000 | 195,000 | 202,000 | 287 | 252.50 |
| 2007-01-11 | 199,000 | 202,000 | 194,000 | 196,000 | 251 | 245 |
| 2007-01-10 | 202,000 | 205,000 | 198,000 | 199,000 | 388 | 248.75 |
| 2007-01-09 | 205,000 | 207,000 | 201,000 | 205,000 | 306 | 256.25 |
| 2007-01-05 | 209,000 | 211,000 | 207,000 | 207,000 | 160 | 258.75 |
| 2007-01-04 | 210,000 | 212,000 | 208,000 | 210,000 | 122 | 262.50 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株