3776 (株)ブロードバンドタワー 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 | 65,000 | 66,700 | 65,000 | 66,100 | 47 | 132.20 |
| 2007-12-27 | 68,200 | 68,500 | 65,200 | 65,200 | 170 | 130.40 |
| 2007-12-26 | 65,000 | 68,500 | 65,000 | 68,500 | 140 | 137 |
| 2007-12-25 | 66,000 | 66,200 | 65,200 | 65,800 | 210 | 131.60 |
| 2007-12-21 | 63,600 | 64,900 | 62,000 | 64,700 | 253 | 129.40 |
| 2007-12-20 | 65,000 | 66,100 | 61,000 | 61,500 | 650 | 123 |
| 2007-12-19 | 69,100 | 69,700 | 66,000 | 66,000 | 559 | 132 |
| 2007-12-18 | 66,600 | 70,800 | 65,100 | 70,100 | 681 | 140.20 |
| 2007-12-17 | 72,800 | 74,000 | 68,500 | 69,000 | 629 | 138 |
| 2007-12-14 | 76,500 | 78,100 | 74,200 | 75,700 | 361 | 151.40 |
| 2007-12-13 | 74,800 | 77,300 | 74,000 | 76,200 | 201 | 152.40 |
| 2007-12-12 | 71,600 | 75,400 | 71,500 | 75,000 | 267 | 150 |
| 2007-12-11 | 74,900 | 75,000 | 72,000 | 72,600 | 225 | 145.20 |
| 2007-12-10 | 75,000 | 77,500 | 73,100 | 74,200 | 456 | 148.40 |
| 2007-12-07 | 78,000 | 79,200 | 75,300 | 75,700 | 761 | 151.40 |
| 2007-12-06 | 80,600 | 82,500 | 78,000 | 78,600 | 477 | 157.20 |
| 2007-12-05 | 80,000 | 81,500 | 77,700 | 80,000 | 437 | 160 |
| 2007-12-04 | 85,000 | 85,000 | 81,500 | 81,800 | 569 | 163.60 |
| 2007-12-03 | 83,000 | 84,900 | 80,900 | 84,900 | 451 | 169.80 |
| 2007-11-30 | 83,200 | 83,300 | 79,600 | 80,100 | 407 | 160.20 |
| 2007-11-29 | 82,000 | 85,400 | 80,500 | 81,500 | 1,178 | 163 |
| 2007-11-28 | 74,500 | 81,000 | 73,300 | 78,200 | 1,181 | 156.40 |
| 2007-11-27 | 70,300 | 75,900 | 69,400 | 74,700 | 803 | 149.40 |
| 2007-11-26 | 73,200 | 74,200 | 72,300 | 73,300 | 449 | 146.60 |
| 2007-11-22 | 72,500 | 74,400 | 67,500 | 71,000 | 976 | 142 |
| 2007-11-21 | 80,200 | 82,700 | 73,500 | 74,500 | 1,343 | 149 |
| 2007-11-20 | 78,000 | 83,600 | 73,200 | 83,200 | 1,284 | 166.40 |
| 2007-11-19 | 87,000 | 91,800 | 81,500 | 82,800 | 1,434 | 165.60 |
| 2007-11-16 | 81,600 | 87,000 | 81,000 | 86,500 | 887 | 173 |
| 2007-11-15 | 87,100 | 89,500 | 83,200 | 85,600 | 2,715 | 171.20 |
| 2007-11-14 | 89,100 | 93,100 | 87,100 | 93,100 | 1,951 | 186.20 |
| 2007-11-13 | 82,600 | 89,400 | 81,300 | 83,100 | 2,141 | 166.20 |
| 2007-11-12 | 83,900 | 83,900 | 74,500 | 80,200 | 2,456 | 160.40 |
| 2007-11-09 | 90,000 | 96,100 | 84,000 | 84,000 | 4,180 | 168 |
| 2007-11-08 | 108,000 | 117,000 | 90,300 | 104,000 | 7,635 | 208 |
| 2007-11-07 | 134,000 | 137,000 | 110,000 | 110,000 | 5,076 | 220 |
| 2007-11-06 | 121,000 | 142,000 | 113,000 | 130,000 | 18,967 | 260 |
| 2007-11-05 | 110,000 | 124,000 | 109,000 | 124,000 | 17,003 | 248 |
| 2007-11-02 | 90,600 | 104,000 | 90,600 | 104,000 | 4,855 | 208 |
| 2007-11-01 | 115,000 | 119,000 | 91,300 | 93,600 | 12,428 | 187.20 |
| 2007-10-31 | 95,600 | 103,000 | 95,300 | 103,000 | 2,395 | 206 |
| 2007-10-30 | 87,600 | 92,600 | 85,200 | 92,600 | 2,286 | 185.20 |
| 2007-10-29 | 75,000 | 82,600 | 73,000 | 82,600 | 2,092 | 165.20 |
| 2007-10-26 | 71,000 | 72,600 | 69,100 | 72,600 | 548 | 145.20 |
| 2007-10-25 | 72,100 | 74,100 | 69,000 | 71,500 | 881 | 143 |
| 2007-10-24 | 68,600 | 71,400 | 68,100 | 70,100 | 797 | 140.20 |
| 2007-10-23 | 71,000 | 72,700 | 67,100 | 67,100 | 1,855 | 134.20 |
| 2007-10-22 | 64,600 | 68,000 | 63,200 | 67,200 | 702 | 134.40 |
| 2007-10-19 | 65,000 | 67,800 | 62,000 | 66,600 | 815 | 133.20 |
| 2007-10-18 | 58,000 | 64,000 | 58,000 | 64,000 | 667 | 128 |
| 2007-10-17 | 56,200 | 62,000 | 55,200 | 59,000 | 550 | 118 |
| 2007-10-16 | 62,500 | 62,800 | 59,200 | 59,200 | 783 | 118.40 |
| 2007-10-15 | 68,800 | 69,500 | 64,000 | 64,200 | 1,201 | 128.40 |
| 2007-10-12 | 70,900 | 70,900 | 67,800 | 68,000 | 521 | 136 |
| 2007-10-11 | 65,100 | 72,100 | 65,100 | 70,900 | 997 | 141.80 |
| 2007-10-10 | 77,100 | 78,900 | 68,100 | 70,100 | 2,381 | 140.20 |
| 2007-10-09 | 72,100 | 72,100 | 70,100 | 72,100 | 1,383 | 144.20 |
| 2007-10-05 | 64,600 | 67,100 | 64,000 | 67,100 | 1,693 | 134.20 |
| 2007-10-04 | 60,200 | 62,100 | 60,000 | 62,100 | 2,119 | 124.20 |
| 2007-10-03 | 52,300 | 57,100 | 52,200 | 57,100 | 1,227 | 114.20 |
| 2007-10-02 | 50,600 | 52,300 | 48,650 | 52,100 | 602 | 104.20 |
| 2007-10-01 | 50,500 | 51,400 | 49,100 | 49,850 | 513 | 99.70 |
| 2007-09-28 | 49,900 | 52,200 | 48,000 | 51,500 | 804 | 103 |
| 2007-09-27 | 47,000 | 49,900 | 46,500 | 49,900 | 723 | 99.80 |
| 2007-09-26 | 41,100 | 45,900 | 41,100 | 45,900 | 450 | 91.80 |
| 2007-09-25 | 43,000 | 43,000 | 39,250 | 41,900 | 713 | 83.80 |
| 2007-09-21 | 44,000 | 44,000 | 42,050 | 42,800 | 357 | 85.60 |
| 2007-09-20 | 46,000 | 46,500 | 44,000 | 44,300 | 560 | 88.60 |
| 2007-09-19 | 46,300 | 47,500 | 44,000 | 46,100 | 475 | 92.20 |
| 2007-09-18 | 51,100 | 51,100 | 46,100 | 46,700 | 647 | 93.40 |
| 2007-09-14 | 49,900 | 51,100 | 48,100 | 51,100 | 680 | 102.20 |
| 2007-09-13 | 47,850 | 49,400 | 46,500 | 47,100 | 613 | 94.20 |
| 2007-09-12 | 52,200 | 53,000 | 49,100 | 49,850 | 810 | 99.70 |
| 2007-09-11 | 54,500 | 54,500 | 51,000 | 53,200 | 819 | 106.40 |
| 2007-09-10 | 57,300 | 57,300 | 54,500 | 54,500 | 622 | 109 |
| 2007-09-07 | 59,500 | 62,000 | 58,400 | 59,300 | 454 | 118.60 |
| 2007-09-06 | 60,000 | 60,900 | 58,000 | 59,500 | 929 | 119 |
| 2007-09-05 | 64,800 | 65,000 | 61,300 | 61,900 | 386 | 123.80 |
| 2007-09-04 | 64,500 | 65,000 | 63,300 | 63,500 | 387 | 127 |
| 2007-09-03 | 67,800 | 68,400 | 65,000 | 65,600 | 934 | 131.20 |
| 2007-08-31 | 63,900 | 68,900 | 63,400 | 68,900 | 1,129 | 137.80 |
| 2007-08-30 | 67,000 | 67,700 | 63,100 | 63,900 | 1,101 | 127.80 |
| 2007-08-29 | 69,000 | 69,000 | 64,100 | 66,100 | 1,910 | 132.20 |
| 2007-08-28 | 71,000 | 71,600 | 69,000 | 69,000 | 1,797 | 138 |
| 2007-08-27 | 71,000 | 73,000 | 69,300 | 72,300 | 5,985 | 144.60 |
| 2007-08-24 | 76,000 | 76,000 | 76,000 | 76,000 | 129 | 152 |
| 2007-08-23 | 86,000 | 86,000 | 86,000 | 86,000 | 195 | 172 |
| 2007-08-22 | 96,000 | 109,000 | 96,000 | 106,000 | 1,124 | 212 |
| 2007-08-21 | 96,400 | 99,000 | 94,500 | 99,000 | 201 | 198 |
| 2007-08-20 | 99,000 | 99,000 | 95,400 | 96,400 | 272 | 192.80 |
| 2007-08-17 | 101,000 | 101,000 | 93,500 | 94,400 | 515 | 188.80 |
| 2007-08-16 | 105,000 | 105,000 | 99,000 | 101,000 | 1,020 | 202 |
| 2007-08-15 | 112,000 | 112,000 | 108,000 | 109,000 | 181 | 218 |
| 2007-08-14 | 115,000 | 115,000 | 112,000 | 114,000 | 148 | 228 |
| 2007-08-13 | 114,000 | 115,000 | 112,000 | 114,000 | 161 | 228 |
| 2007-08-10 | 111,000 | 115,000 | 110,000 | 113,000 | 507 | 226 |
| 2007-08-09 | 113,000 | 119,000 | 112,000 | 117,000 | 357 | 234 |
| 2007-08-08 | 110,000 | 117,000 | 109,000 | 115,000 | 508 | 230 |
| 2007-08-07 | 114,000 | 115,000 | 108,000 | 108,000 | 562 | 216 |
| 2007-08-06 | 112,000 | 113,000 | 111,000 | 112,000 | 367 | 224 |
| 2007-08-03 | 118,000 | 119,000 | 115,000 | 116,000 | 321 | 232 |
| 2007-08-02 | 123,000 | 123,000 | 113,000 | 117,000 | 688 | 234 |
| 2007-08-01 | 122,000 | 125,000 | 120,000 | 122,000 | 476 | 244 |
| 2007-07-31 | 125,000 | 127,000 | 124,000 | 125,000 | 356 | 250 |
| 2007-07-30 | 118,000 | 124,000 | 118,000 | 124,000 | 172 | 248 |
| 2007-07-27 | 117,000 | 121,000 | 115,000 | 121,000 | 434 | 242 |
| 2007-07-26 | 124,000 | 125,000 | 122,000 | 122,000 | 486 | 244 |
| 2007-07-25 | 118,000 | 122,000 | 117,000 | 121,000 | 826 | 242 |
| 2007-07-24 | 118,000 | 122,000 | 118,000 | 120,000 | 633 | 240 |
| 2007-07-23 | 123,000 | 123,000 | 117,000 | 118,000 | 428 | 236 |
| 2007-07-20 | 123,000 | 125,000 | 122,000 | 123,000 | 423 | 246 |
| 2007-07-19 | 129,000 | 129,000 | 123,000 | 124,000 | 400 | 248 |
| 2007-07-18 | 128,000 | 130,000 | 124,000 | 129,000 | 436 | 258 |
| 2007-07-17 | 123,000 | 131,000 | 120,000 | 129,000 | 876 | 258 |
| 2007-07-13 | 132,000 | 132,000 | 126,000 | 129,000 | 545 | 258 |
| 2007-07-12 | 134,000 | 135,000 | 129,000 | 131,000 | 895 | 262 |
| 2007-07-11 | 136,000 | 137,000 | 135,000 | 136,000 | 204 | 272 |
| 2007-07-10 | 140,000 | 140,000 | 137,000 | 138,000 | 205 | 276 |
| 2007-07-09 | 142,000 | 142,000 | 139,000 | 140,000 | 390 | 280 |
| 2007-07-06 | 139,000 | 143,000 | 138,000 | 143,000 | 491 | 286 |
| 2007-07-05 | 140,000 | 141,000 | 137,000 | 138,000 | 377 | 276 |
| 2007-07-04 | 140,000 | 141,000 | 138,000 | 141,000 | 394 | 282 |
| 2007-07-03 | 145,000 | 146,000 | 137,000 | 139,000 | 517 | 278 |
| 2007-07-02 | 144,000 | 145,000 | 142,000 | 144,000 | 197 | 288 |
| 2007-06-29 | 149,000 | 149,000 | 143,000 | 146,000 | 509 | 292 |
| 2007-06-28 | 149,000 | 153,000 | 146,000 | 149,000 | 750 | 298 |
| 2007-06-27 | 148,000 | 149,000 | 142,000 | 143,000 | 725 | 286 |
| 2007-06-26 | 153,000 | 154,000 | 149,000 | 151,000 | 704 | 302 |
| 2007-06-25 | 155,000 | 157,000 | 154,000 | 154,000 | 603 | 308 |
| 2007-06-22 | 159,000 | 160,000 | 157,000 | 158,000 | 401 | 316 |
| 2007-06-21 | 156,000 | 160,000 | 156,000 | 160,000 | 322 | 320 |
| 2007-06-20 | 159,000 | 161,000 | 158,000 | 159,000 | 430 | 318 |
| 2007-06-19 | 159,000 | 160,000 | 156,000 | 158,000 | 710 | 316 |
| 2007-06-18 | 163,000 | 164,000 | 158,000 | 158,000 | 2,027 | 316 |
| 2007-06-15 | 163,000 | 169,000 | 161,000 | 166,000 | 2,029 | 332 |
| 2007-06-14 | 160,000 | 161,000 | 157,000 | 160,000 | 844 | 320 |
| 2007-06-13 | 159,000 | 160,000 | 157,000 | 158,000 | 625 | 316 |
| 2007-06-12 | 158,000 | 163,000 | 149,000 | 162,000 | 2,538 | 324 |
| 2007-06-11 | 161,000 | 165,000 | 156,000 | 158,000 | 1,617 | 316 |
| 2007-06-08 | 159,000 | 162,000 | 157,000 | 160,000 | 1,376 | 320 |
| 2007-06-07 | 166,000 | 177,000 | 163,000 | 165,000 | 4,423 | 330 |
| 2007-06-06 | 166,000 | 169,000 | 158,000 | 169,000 | 8,714 | 338 |
| 2007-06-05 | 149,000 | 149,000 | 149,000 | 149,000 | 169 | 298 |
| 2007-06-04 | 132,000 | 132,000 | 127,000 | 129,000 | 1,031 | 258 |
| 2007-06-01 | 133,000 | 133,000 | 130,000 | 133,000 | 675 | 266 |
| 2007-05-31 | 135,000 | 136,000 | 130,000 | 133,000 | 1,404 | 266 |
| 2007-05-30 | 140,000 | 140,000 | 131,000 | 133,000 | 2,916 | 266 |
| 2007-05-29 | 127,000 | 139,000 | 127,000 | 139,000 | 2,879 | 278 |
| 2007-05-28 | 125,000 | 131,000 | 124,000 | 129,000 | 2,367 | 258 |
| 2007-05-25 | 117,000 | 122,000 | 115,000 | 121,000 | 1,747 | 242 |
| 2007-05-24 | 126,000 | 129,000 | 118,000 | 119,000 | 2,524 | 238 |
| 2007-05-23 | 130,000 | 131,000 | 125,000 | 125,000 | 1,895 | 250 |
| 2007-05-22 | 114,000 | 129,000 | 113,000 | 125,000 | 2,895 | 250 |
| 2007-05-21 | 120,000 | 121,000 | 114,000 | 114,000 | 1,482 | 228 |
| 2007-05-18 | 121,000 | 126,000 | 117,000 | 123,000 | 1,770 | 246 |
| 2007-05-17 | 123,000 | 125,000 | 119,000 | 120,000 | 2,194 | 240 |
| 2007-05-16 | 132,000 | 133,000 | 123,000 | 125,000 | 2,151 | 250 |
| 2007-05-15 | 130,000 | 136,000 | 125,000 | 135,000 | 2,334 | 270 |
| 2007-05-14 | 140,000 | 142,000 | 127,000 | 131,000 | 3,581 | 262 |
| 2007-05-11 | 142,000 | 143,000 | 137,000 | 138,000 | 3,419 | 276 |
| 2007-05-10 | 145,000 | 150,000 | 141,000 | 144,000 | 6,542 | 288 |
| 2007-05-09 | 165,000 | 166,000 | 156,000 | 156,000 | 3,885 | 312 |
| 2007-05-08 | 185,000 | 186,000 | 180,000 | 186,000 | 327 | 372 |
| 2007-05-07 | 185,000 | 185,000 | 181,000 | 183,000 | 259 | 366 |
| 2007-05-02 | 177,000 | 180,000 | 174,000 | 180,000 | 465 | 360 |
| 2007-05-01 | 172,000 | 179,000 | 169,000 | 179,000 | 377 | 358 |
| 2007-04-27 | 170,000 | 172,000 | 169,000 | 172,000 | 256 | 344 |
| 2007-04-26 | 174,000 | 174,000 | 169,000 | 172,000 | 296 | 344 |
| 2007-04-25 | 178,000 | 178,000 | 168,000 | 171,000 | 510 | 342 |
| 2007-04-24 | 163,000 | 174,000 | 163,000 | 174,000 | 731 | 348 |
| 2007-04-23 | 171,000 | 171,000 | 161,000 | 165,000 | 796 | 330 |
| 2007-04-20 | 179,000 | 179,000 | 172,000 | 173,000 | 490 | 346 |
| 2007-04-19 | 180,000 | 182,000 | 178,000 | 180,000 | 288 | 360 |
| 2007-04-18 | 184,000 | 185,000 | 177,000 | 179,000 | 308 | 358 |
| 2007-04-17 | 182,000 | 188,000 | 180,000 | 184,000 | 512 | 368 |
| 2007-04-16 | 190,000 | 191,000 | 179,000 | 181,000 | 748 | 362 |
| 2007-04-13 | 198,000 | 198,000 | 191,000 | 192,000 | 420 | 384 |
| 2007-04-12 | 197,000 | 200,000 | 196,000 | 199,000 | 351 | 398 |
| 2007-04-11 | 205,000 | 207,000 | 199,000 | 199,000 | 583 | 398 |
| 2007-04-10 | 199,000 | 208,000 | 196,000 | 205,000 | 748 | 410 |
| 2007-04-09 | 208,000 | 209,000 | 197,000 | 200,000 | 614 | 400 |
| 2007-04-06 | 210,000 | 214,000 | 203,000 | 206,000 | 1,534 | 412 |
| 2007-04-05 | 218,000 | 226,000 | 210,000 | 210,000 | 5,380 | 420 |
| 2007-04-04 | 200,000 | 200,000 | 192,000 | 196,000 | 550 | 392 |
| 2007-04-03 | 183,000 | 206,000 | 183,000 | 196,000 | 4,433 | 392 |
| 2007-04-02 | 178,000 | 182,000 | 175,000 | 181,000 | 361 | 362 |
| 2007-03-30 | 180,000 | 180,000 | 175,000 | 178,000 | 312 | 356 |
| 2007-03-29 | 178,000 | 179,000 | 176,000 | 179,000 | 235 | 358 |
| 2007-03-28 | 175,000 | 182,000 | 175,000 | 182,000 | 443 | 364 |
| 2007-03-27 | 178,000 | 179,000 | 173,000 | 176,000 | 225 | 352 |
| 2007-03-26 | 172,000 | 182,000 | 171,000 | 178,000 | 556 | 356 |
| 2007-03-23 | 179,000 | 180,000 | 173,000 | 174,000 | 249 | 348 |
| 2007-03-22 | 178,000 | 182,000 | 176,000 | 178,000 | 490 | 356 |
| 2007-03-20 | 171,000 | 178,000 | 169,000 | 176,000 | 503 | 352 |
| 2007-03-19 | 175,000 | 175,000 | 168,000 | 171,000 | 897 | 342 |
| 2007-03-16 | 181,000 | 181,000 | 176,000 | 177,000 | 399 | 354 |
| 2007-03-15 | 181,000 | 183,000 | 179,000 | 180,000 | 291 | 360 |
| 2007-03-14 | 180,000 | 183,000 | 177,000 | 181,000 | 647 | 362 |
| 2007-03-13 | 193,000 | 193,000 | 186,000 | 186,000 | 279 | 372 |
| 2007-03-12 | 193,000 | 194,000 | 191,000 | 192,000 | 132 | 384 |
| 2007-03-09 | 193,000 | 193,000 | 189,000 | 192,000 | 329 | 384 |
| 2007-03-08 | 186,000 | 193,000 | 186,000 | 193,000 | 370 | 386 |
| 2007-03-07 | 198,000 | 201,000 | 187,000 | 188,000 | 604 | 376 |
| 2007-03-06 | 183,000 | 195,000 | 182,000 | 195,000 | 938 | 390 |
| 2007-03-05 | 193,000 | 195,000 | 174,000 | 180,000 | 1,282 | 360 |
| 2007-03-02 | 198,000 | 201,000 | 197,000 | 199,000 | 453 | 398 |
| 2007-03-01 | 206,000 | 206,000 | 200,000 | 202,000 | 555 | 404 |
| 2007-02-28 | 189,000 | 209,000 | 189,000 | 205,000 | 1,878 | 410 |
| 2007-02-27 | 217,000 | 217,000 | 211,000 | 214,000 | 497 | 428 |
| 2007-02-26 | 224,000 | 228,000 | 217,000 | 217,000 | 1,108 | 434 |
| 2007-02-23 | 218,000 | 222,000 | 215,000 | 221,000 | 815 | 442 |
| 2007-02-22 | 209,000 | 219,000 | 209,000 | 219,000 | 949 | 438 |
| 2007-02-21 | 211,000 | 212,000 | 208,000 | 210,000 | 743 | 420 |
| 2007-02-20 | 213,000 | 214,000 | 210,000 | 212,000 | 343 | 424 |
| 2007-02-19 | 209,000 | 213,000 | 209,000 | 212,000 | 266 | 424 |
| 2007-02-16 | 212,000 | 212,000 | 208,000 | 209,000 | 567 | 418 |
| 2007-02-15 | 215,000 | 217,000 | 212,000 | 213,000 | 511 | 426 |
| 2007-02-14 | 215,000 | 219,000 | 212,000 | 216,000 | 635 | 432 |
| 2007-02-13 | 222,000 | 222,000 | 216,000 | 217,000 | 537 | 434 |
| 2007-02-09 | 224,000 | 232,000 | 221,000 | 224,000 | 1,450 | 448 |
| 2007-02-08 | 225,000 | 225,000 | 216,000 | 219,000 | 593 | 438 |
| 2007-02-07 | 221,000 | 226,000 | 221,000 | 224,000 | 544 | 448 |
| 2007-02-06 | 219,000 | 222,000 | 218,000 | 221,000 | 411 | 442 |
| 2007-02-05 | 218,000 | 220,000 | 215,000 | 218,000 | 533 | 436 |
| 2007-02-02 | 222,000 | 224,000 | 221,000 | 221,000 | 429 | 442 |
| 2007-02-01 | 224,000 | 226,000 | 221,000 | 222,000 | 394 | 444 |
| 2007-01-31 | 225,000 | 227,000 | 220,000 | 224,000 | 616 | 448 |
| 2007-01-30 | 240,000 | 240,000 | 226,000 | 227,000 | 895 | 454 |
| 2007-01-29 | 237,000 | 239,000 | 234,000 | 239,000 | 655 | 478 |
| 2007-01-26 | 231,000 | 236,000 | 230,000 | 236,000 | 802 | 472 |
| 2007-01-25 | 237,000 | 238,000 | 231,000 | 232,000 | 1,112 | 464 |
| 2007-01-24 | 243,000 | 243,000 | 233,000 | 233,000 | 1,551 | 466 |
| 2007-01-23 | 240,000 | 245,000 | 236,000 | 240,000 | 3,047 | 480 |
| 2007-01-22 | 235,000 | 240,000 | 229,000 | 233,000 | 3,926 | 466 |
| 2007-01-19 | 243,000 | 255,000 | 238,000 | 255,000 | 2,532 | 510 |
| 2007-01-18 | 236,000 | 247,000 | 235,000 | 243,000 | 2,600 | 486 |
| 2007-01-17 | 231,000 | 237,000 | 226,000 | 234,000 | 1,237 | 468 |
| 2007-01-16 | 227,000 | 237,000 | 223,000 | 236,000 | 1,510 | 472 |
| 2007-01-15 | 221,000 | 230,000 | 220,000 | 225,000 | 1,270 | 450 |
| 2007-01-12 | 218,000 | 223,000 | 218,000 | 220,000 | 485 | 440 |
| 2007-01-11 | 220,000 | 223,000 | 217,000 | 218,000 | 327 | 436 |
| 2007-01-10 | 221,000 | 222,000 | 218,000 | 220,000 | 254 | 440 |
| 2007-01-09 | 218,000 | 223,000 | 216,000 | 222,000 | 502 | 444 |
| 2007-01-05 | 217,000 | 219,000 | 212,000 | 217,000 | 560 | 434 |
| 2007-01-04 | 223,000 | 223,000 | 218,000 | 219,000 | 364 | 438 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株
