3784 (株)ヴィンクス 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 | 114,000 | 114,000 | 107,000 | 113,000 | 4 | 282.50 |
| 2007-12-26 | 114,000 | 114,000 | 114,000 | 114,000 | 2 | 285 |
| 2007-12-25 | 113,000 | 113,000 | 113,000 | 113,000 | 28 | 282.50 |
| 2007-12-21 | 105,000 | 108,000 | 105,000 | 105,000 | 9 | 262.50 |
| 2007-12-20 | 104,000 | 109,000 | 101,000 | 109,000 | 18 | 272.50 |
| 2007-12-19 | 112,000 | 112,000 | 103,000 | 103,000 | 13 | 257.50 |
| 2007-12-18 | 107,000 | 112,000 | 106,000 | 112,000 | 26 | 280 |
| 2007-12-17 | 117,000 | 117,000 | 108,000 | 110,000 | 16 | 275 |
| 2007-12-12 | 114,000 | 115,000 | 112,000 | 115,000 | 27 | 287.50 |
| 2007-12-11 | 116,000 | 116,000 | 114,000 | 114,000 | 6 | 285 |
| 2007-12-10 | 118,000 | 118,000 | 114,000 | 114,000 | 72 | 285 |
| 2007-12-07 | 106,000 | 110,000 | 106,000 | 110,000 | 11 | 275 |
| 2007-12-06 | 108,000 | 108,000 | 106,000 | 108,000 | 5 | 270 |
| 2007-12-05 | 106,000 | 108,000 | 106,000 | 108,000 | 3 | 270 |
| 2007-12-03 | 107,000 | 107,000 | 106,000 | 106,000 | 9 | 265 |
| 2007-11-30 | 105,000 | 106,000 | 103,000 | 106,000 | 7 | 265 |
| 2007-11-29 | 104,000 | 107,000 | 104,000 | 107,000 | 6 | 267.50 |
| 2007-11-28 | 103,000 | 105,000 | 101,000 | 105,000 | 24 | 262.50 |
| 2007-11-27 | 101,000 | 103,000 | 100,000 | 101,000 | 33 | 252.50 |
| 2007-11-26 | 103,000 | 104,000 | 100,000 | 100,000 | 64 | 250 |
| 2007-11-22 | 108,000 | 109,000 | 100,000 | 101,000 | 150 | 252.50 |
| 2007-11-21 | 113,000 | 113,000 | 110,000 | 112,000 | 6 | 280 |
| 2007-11-20 | 110,000 | 113,000 | 110,000 | 113,000 | 22 | 282.50 |
| 2007-11-19 | 111,000 | 113,000 | 111,000 | 113,000 | 2 | 282.50 |
| 2007-11-16 | 120,000 | 120,000 | 108,000 | 113,000 | 32 | 282.50 |
| 2007-11-15 | 118,000 | 120,000 | 118,000 | 120,000 | 13 | 300 |
| 2007-11-14 | 117,000 | 117,000 | 117,000 | 117,000 | 8 | 292.50 |
| 2007-11-12 | 117,000 | 117,000 | 114,000 | 116,000 | 18 | 290 |
| 2007-11-09 | 120,000 | 120,000 | 119,000 | 119,000 | 4 | 297.50 |
| 2007-11-07 | 117,000 | 117,000 | 112,000 | 117,000 | 31 | 292.50 |
| 2007-11-06 | 114,000 | 117,000 | 114,000 | 117,000 | 8 | 292.50 |
| 2007-11-02 | 121,000 | 123,000 | 118,000 | 123,000 | 4 | 307.50 |
| 2007-10-31 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 312.50 |
| 2007-10-30 | 123,000 | 125,000 | 121,000 | 125,000 | 9 | 312.50 |
| 2007-10-26 | 124,000 | 127,000 | 124,000 | 127,000 | 7 | 317.50 |
| 2007-10-25 | 129,000 | 129,000 | 127,000 | 128,000 | 28 | 320 |
| 2007-10-24 | 122,000 | 124,000 | 120,000 | 124,000 | 4 | 310 |
| 2007-10-23 | 124,000 | 124,000 | 122,000 | 124,000 | 3 | 310 |
| 2007-10-19 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 312.50 |
| 2007-10-18 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 312.50 |
| 2007-10-17 | 120,000 | 125,000 | 120,000 | 125,000 | 5 | 312.50 |
| 2007-10-16 | 125,000 | 125,000 | 123,000 | 125,000 | 8 | 312.50 |
| 2007-10-15 | 127,000 | 127,000 | 125,000 | 125,000 | 5 | 312.50 |
| 2007-10-12 | 127,000 | 127,000 | 127,000 | 127,000 | 6 | 317.50 |
| 2007-10-11 | 128,000 | 128,000 | 127,000 | 127,000 | 9 | 317.50 |
| 2007-10-10 | 127,000 | 127,000 | 127,000 | 127,000 | 6 | 317.50 |
| 2007-10-09 | 129,000 | 129,000 | 127,000 | 127,000 | 7 | 317.50 |
| 2007-10-05 | 121,000 | 121,000 | 118,000 | 121,000 | 4 | 302.50 |
| 2007-10-04 | 119,000 | 119,000 | 119,000 | 119,000 | 9 | 297.50 |
| 2007-10-03 | 119,000 | 119,000 | 115,000 | 119,000 | 8 | 297.50 |
| 2007-10-02 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 300 |
| 2007-10-01 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-09-28 | 120,000 | 121,000 | 118,000 | 121,000 | 5 | 302.50 |
| 2007-09-27 | 116,000 | 118,000 | 114,000 | 118,000 | 13 | 295 |
| 2007-09-26 | 112,000 | 115,000 | 111,000 | 115,000 | 6 | 287.50 |
| 2007-09-25 | 119,000 | 119,000 | 115,000 | 115,000 | 29 | 287.50 |
| 2007-09-21 | 108,000 | 111,000 | 105,000 | 111,000 | 12 | 277.50 |
| 2007-09-20 | 113,000 | 113,000 | 109,000 | 109,000 | 5 | 272.50 |
| 2007-09-19 | 113,000 | 115,000 | 113,000 | 115,000 | 13 | 287.50 |
| 2007-09-18 | 115,000 | 115,000 | 115,000 | 115,000 | 11 | 287.50 |
| 2007-09-14 | 116,000 | 116,000 | 115,000 | 115,000 | 11 | 287.50 |
| 2007-09-13 | 110,000 | 113,000 | 110,000 | 113,000 | 19 | 282.50 |
| 2007-09-12 | 109,000 | 110,000 | 109,000 | 110,000 | 3 | 275 |
| 2007-09-11 | 110,000 | 110,000 | 106,000 | 109,000 | 15 | 272.50 |
| 2007-09-10 | 110,000 | 111,000 | 109,000 | 109,000 | 37 | 272.50 |
| 2007-09-07 | 115,000 | 115,000 | 115,000 | 115,000 | 4 | 287.50 |
| 2007-09-06 | 113,000 | 116,000 | 111,000 | 115,000 | 16 | 287.50 |
| 2007-09-05 | 116,000 | 120,000 | 116,000 | 120,000 | 10 | 300 |
| 2007-09-04 | 115,000 | 116,000 | 115,000 | 116,000 | 2 | 290 |
| 2007-09-03 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 287.50 |
| 2007-08-31 | 114,000 | 117,000 | 114,000 | 117,000 | 6 | 292.50 |
| 2007-08-30 | 115,000 | 118,000 | 115,000 | 118,000 | 2 | 295 |
| 2007-08-28 | 115,000 | 118,000 | 115,000 | 118,000 | 11 | 295 |
| 2007-08-27 | 118,000 | 118,000 | 115,000 | 115,000 | 4 | 287.50 |
| 2007-08-24 | 119,000 | 119,000 | 119,000 | 119,000 | 30 | 297.50 |
| 2007-08-23 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 282.50 |
| 2007-08-22 | 115,000 | 115,000 | 113,000 | 113,000 | 2 | 282.50 |
| 2007-08-21 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 290 |
| 2007-08-20 | 114,000 | 114,000 | 114,000 | 114,000 | 7 | 285 |
| 2007-08-17 | 111,000 | 113,000 | 110,000 | 110,000 | 15 | 275 |
| 2007-08-16 | 113,000 | 116,000 | 111,000 | 115,000 | 22 | 287.50 |
| 2007-08-14 | 116,000 | 116,000 | 113,000 | 115,000 | 7 | 287.50 |
| 2007-08-13 | 120,000 | 120,000 | 116,000 | 118,000 | 8 | 295 |
| 2007-08-10 | 118,000 | 120,000 | 118,000 | 120,000 | 5 | 300 |
| 2007-08-09 | 124,000 | 125,000 | 118,000 | 118,000 | 32 | 295 |
| 2007-08-08 | 125,000 | 125,000 | 122,000 | 124,000 | 8 | 310 |
| 2007-08-07 | 124,000 | 124,000 | 124,000 | 124,000 | 6 | 310 |
| 2007-08-06 | 123,000 | 124,000 | 123,000 | 124,000 | 16 | 310 |
| 2007-08-03 | 125,000 | 127,000 | 125,000 | 127,000 | 7 | 317.50 |
| 2007-08-02 | 127,000 | 127,000 | 120,000 | 125,000 | 23 | 312.50 |
| 2007-08-01 | 129,000 | 129,000 | 128,000 | 128,000 | 2 | 320 |
| 2007-07-31 | 130,000 | 130,000 | 128,000 | 129,000 | 3 | 322.50 |
| 2007-07-30 | 125,000 | 130,000 | 125,000 | 130,000 | 17 | 325 |
| 2007-07-27 | 132,000 | 134,000 | 132,000 | 133,000 | 7 | 332.50 |
| 2007-07-26 | 130,000 | 134,000 | 130,000 | 134,000 | 2 | 335 |
| 2007-07-25 | 132,000 | 134,000 | 132,000 | 134,000 | 25 | 335 |
| 2007-07-24 | 133,000 | 133,000 | 131,000 | 132,000 | 4 | 330 |
| 2007-07-23 | 133,000 | 133,000 | 130,000 | 133,000 | 18 | 332.50 |
| 2007-07-20 | 139,000 | 139,000 | 136,000 | 138,000 | 32 | 345 |
| 2007-07-19 | 138,000 | 142,000 | 138,000 | 142,000 | 5 | 355 |
| 2007-07-18 | 138,000 | 139,000 | 138,000 | 139,000 | 10 | 347.50 |
| 2007-07-17 | 138,000 | 140,000 | 138,000 | 140,000 | 9 | 350 |
| 2007-07-13 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 355 |
| 2007-07-12 | 138,000 | 140,000 | 138,000 | 140,000 | 28 | 350 |
| 2007-07-11 | 142,000 | 143,000 | 142,000 | 143,000 | 5 | 357.50 |
| 2007-07-10 | 145,000 | 145,000 | 140,000 | 140,000 | 91 | 350 |
| 2007-07-09 | 137,000 | 139,000 | 137,000 | 137,000 | 11 | 342.50 |
| 2007-07-06 | 136,000 | 136,000 | 136,000 | 136,000 | 4 | 340 |
| 2007-07-05 | 137,000 | 138,000 | 137,000 | 138,000 | 17 | 345 |
| 2007-07-04 | 140,000 | 140,000 | 138,000 | 138,000 | 7 | 345 |
| 2007-07-03 | 141,000 | 141,000 | 140,000 | 140,000 | 10 | 350 |
| 2007-07-02 | 141,000 | 141,000 | 140,000 | 140,000 | 2 | 350 |
| 2007-06-29 | 139,000 | 141,000 | 139,000 | 141,000 | 13 | 352.50 |
| 2007-06-28 | 139,000 | 141,000 | 139,000 | 139,000 | 20 | 347.50 |
| 2007-06-27 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 347.50 |
| 2007-06-26 | 140,000 | 140,000 | 136,000 | 138,000 | 10 | 345 |
| 2007-06-25 | 142,000 | 142,000 | 138,000 | 138,000 | 33 | 345 |
| 2007-06-22 | 136,000 | 136,000 | 136,000 | 136,000 | 6 | 340 |
| 2007-06-21 | 136,000 | 136,000 | 136,000 | 136,000 | 6 | 340 |
| 2007-06-20 | 140,000 | 140,000 | 137,000 | 137,000 | 5 | 342.50 |
| 2007-06-19 | 139,000 | 142,000 | 138,000 | 141,000 | 27 | 352.50 |
| 2007-06-18 | 135,000 | 138,000 | 134,000 | 138,000 | 54 | 345 |
| 2007-06-15 | 136,000 | 136,000 | 130,000 | 134,000 | 33 | 335 |
| 2007-06-14 | 133,000 | 134,000 | 131,000 | 134,000 | 21 | 335 |
| 2007-06-13 | 131,000 | 131,000 | 130,000 | 130,000 | 12 | 325 |
| 2007-06-12 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 332.50 |
| 2007-06-11 | 133,000 | 133,000 | 130,000 | 131,000 | 3 | 327.50 |
| 2007-06-08 | 133,000 | 134,000 | 133,000 | 134,000 | 6 | 335 |
| 2007-06-07 | 136,000 | 136,000 | 130,000 | 136,000 | 28 | 340 |
| 2007-06-06 | 135,000 | 137,000 | 131,000 | 137,000 | 16 | 342.50 |
| 2007-06-05 | 139,000 | 139,000 | 134,000 | 135,000 | 8 | 337.50 |
| 2007-06-04 | 138,000 | 140,000 | 138,000 | 140,000 | 7 | 350 |
| 2007-06-01 | 134,000 | 137,000 | 132,000 | 136,000 | 96 | 340 |
| 2007-05-31 | 135,000 | 136,000 | 126,000 | 126,000 | 79 | 315 |
| 2007-05-30 | 123,000 | 124,000 | 123,000 | 123,000 | 11 | 307.50 |
| 2007-05-29 | 121,000 | 123,000 | 120,000 | 120,000 | 29 | 300 |
| 2007-05-28 | 117,000 | 121,000 | 117,000 | 121,000 | 47 | 302.50 |
| 2007-05-25 | 118,000 | 119,000 | 118,000 | 119,000 | 38 | 297.50 |
| 2007-05-24 | 120,000 | 120,000 | 116,000 | 116,000 | 59 | 290 |
| 2007-05-23 | 117,000 | 123,000 | 117,000 | 121,000 | 97 | 302.50 |
| 2007-05-22 | 115,000 | 119,000 | 112,000 | 119,000 | 97 | 297.50 |
| 2007-05-21 | 116,000 | 119,000 | 116,000 | 117,000 | 22 | 292.50 |
| 2007-05-18 | 120,000 | 120,000 | 110,000 | 115,000 | 54 | 287.50 |
| 2007-05-17 | 119,000 | 121,000 | 116,000 | 120,000 | 160 | 300 |
| 2007-05-16 | 126,000 | 126,000 | 119,000 | 121,000 | 137 | 302.50 |
| 2007-05-15 | 139,000 | 139,000 | 138,000 | 138,000 | 8 | 345 |
| 2007-05-14 | 143,000 | 143,000 | 141,000 | 141,000 | 12 | 352.50 |
| 2007-05-11 | 146,000 | 147,000 | 141,000 | 145,000 | 10 | 362.50 |
| 2007-05-10 | 148,000 | 148,000 | 146,000 | 147,000 | 9 | 367.50 |
| 2007-05-09 | 147,000 | 149,000 | 146,000 | 149,000 | 14 | 372.50 |
| 2007-05-08 | 150,000 | 150,000 | 147,000 | 148,000 | 18 | 370 |
| 2007-05-07 | 148,000 | 149,000 | 142,000 | 148,000 | 29 | 370 |
| 2007-05-02 | 147,000 | 148,000 | 146,000 | 148,000 | 12 | 370 |
| 2007-05-01 | 146,000 | 146,000 | 146,000 | 146,000 | 8 | 365 |
| 2007-04-27 | 145,000 | 147,000 | 145,000 | 146,000 | 15 | 365 |
| 2007-04-26 | 144,000 | 146,000 | 144,000 | 146,000 | 10 | 365 |
| 2007-04-25 | 155,000 | 155,000 | 144,000 | 144,000 | 33 | 360 |
| 2007-04-24 | 139,000 | 141,000 | 138,000 | 141,000 | 40 | 352.50 |
| 2007-04-23 | 145,000 | 145,000 | 140,000 | 140,000 | 21 | 350 |
| 2007-04-20 | 152,000 | 152,000 | 145,000 | 146,000 | 18 | 365 |
| 2007-04-19 | 154,000 | 154,000 | 152,000 | 152,000 | 8 | 380 |
| 2007-04-18 | 154,000 | 154,000 | 151,000 | 154,000 | 8 | 385 |
| 2007-04-17 | 159,000 | 160,000 | 154,000 | 158,000 | 8 | 395 |
| 2007-04-16 | 159,000 | 161,000 | 159,000 | 159,000 | 32 | 397.50 |
| 2007-04-13 | 161,000 | 164,000 | 161,000 | 161,000 | 13 | 402.50 |
| 2007-04-12 | 165,000 | 165,000 | 162,000 | 164,000 | 16 | 410 |
| 2007-04-11 | 163,000 | 164,000 | 163,000 | 164,000 | 10 | 410 |
| 2007-04-10 | 163,000 | 164,000 | 163,000 | 164,000 | 4 | 410 |
| 2007-04-09 | 165,000 | 166,000 | 164,000 | 165,000 | 5 | 412.50 |
| 2007-04-06 | 166,000 | 166,000 | 166,000 | 166,000 | 7 | 415 |
| 2007-04-05 | 166,000 | 166,000 | 166,000 | 166,000 | 1 | 415 |
| 2007-04-04 | 170,000 | 170,000 | 167,000 | 167,000 | 3 | 417.50 |
| 2007-04-03 | 173,000 | 173,000 | 163,000 | 170,000 | 14 | 425 |
| 2007-04-02 | 179,000 | 179,000 | 171,000 | 176,000 | 22 | 440 |
| 2007-03-30 | 174,000 | 177,000 | 173,000 | 176,000 | 15 | 440 |
| 2007-03-29 | 175,000 | 175,000 | 171,000 | 173,000 | 8 | 432.50 |
| 2007-03-28 | 175,000 | 176,000 | 175,000 | 175,000 | 15 | 437.50 |
| 2007-03-27 | 173,000 | 178,000 | 173,000 | 177,000 | 24 | 442.50 |
| 2007-03-26 | 174,000 | 178,000 | 170,000 | 178,000 | 53 | 445 |
| 2007-03-23 | 172,000 | 176,000 | 170,000 | 175,000 | 86 | 437.50 |
| 2007-03-22 | 168,000 | 170,000 | 168,000 | 170,000 | 51 | 425 |
| 2007-03-20 | 168,000 | 170,000 | 167,000 | 170,000 | 31 | 425 |
| 2007-03-19 | 168,000 | 168,000 | 168,000 | 168,000 | 12 | 420 |
| 2007-03-16 | 171,000 | 171,000 | 169,000 | 171,000 | 6 | 427.50 |
| 2007-03-15 | 172,000 | 173,000 | 170,000 | 171,000 | 37 | 427.50 |
| 2007-03-14 | 169,000 | 170,000 | 165,000 | 170,000 | 10 | 425 |
| 2007-03-13 | 171,000 | 171,000 | 171,000 | 171,000 | 2 | 427.50 |
| 2007-03-12 | 171,000 | 172,000 | 171,000 | 171,000 | 7 | 427.50 |
| 2007-03-09 | 169,000 | 170,000 | 169,000 | 170,000 | 10 | 425 |
| 2007-03-08 | 171,000 | 171,000 | 168,000 | 169,000 | 41 | 422.50 |
| 2007-03-07 | 169,000 | 169,000 | 166,000 | 169,000 | 8 | 422.50 |
| 2007-03-06 | 162,000 | 169,000 | 162,000 | 169,000 | 56 | 422.50 |
| 2007-03-05 | 172,000 | 172,000 | 163,000 | 165,000 | 58 | 412.50 |
| 2007-03-02 | 171,000 | 171,000 | 169,000 | 171,000 | 27 | 427.50 |
| 2007-03-01 | 169,000 | 169,000 | 167,000 | 168,000 | 11 | 420 |
| 2007-02-28 | 169,000 | 171,000 | 166,000 | 168,000 | 34 | 420 |
| 2007-02-27 | 175,000 | 175,000 | 173,000 | 175,000 | 14 | 437.50 |
| 2007-02-26 | 174,000 | 175,000 | 174,000 | 174,000 | 35 | 435 |
| 2007-02-23 | 173,000 | 174,000 | 171,000 | 173,000 | 73 | 432.50 |
| 2007-02-22 | 166,000 | 169,000 | 165,000 | 169,000 | 41 | 422.50 |
| 2007-02-21 | 166,000 | 167,000 | 165,000 | 166,000 | 41 | 415 |
| 2007-02-20 | 165,000 | 168,000 | 165,000 | 167,000 | 25 | 417.50 |
| 2007-02-19 | 171,000 | 171,000 | 166,000 | 168,000 | 64 | 420 |
| 2007-02-16 | 171,000 | 172,000 | 170,000 | 172,000 | 24 | 430 |
| 2007-02-15 | 173,000 | 173,000 | 171,000 | 172,000 | 108 | 430 |
| 2007-02-14 | 175,000 | 177,000 | 175,000 | 176,000 | 32 | 440 |
| 2007-02-13 | 177,000 | 177,000 | 172,000 | 174,000 | 47 | 435 |
| 2007-02-09 | 172,000 | 177,000 | 172,000 | 177,000 | 65 | 442.50 |
| 2007-02-08 | 188,000 | 188,000 | 174,000 | 176,000 | 339 | 440 |
| 2007-02-07 | 193,000 | 194,000 | 192,000 | 194,000 | 22 | 485 |
| 2007-02-06 | 191,000 | 192,000 | 191,000 | 192,000 | 10 | 480 |
| 2007-02-05 | 194,000 | 194,000 | 191,000 | 192,000 | 16 | 480 |
| 2007-02-02 | 192,000 | 194,000 | 192,000 | 193,000 | 33 | 482.50 |
| 2007-02-01 | 194,000 | 194,000 | 192,000 | 192,000 | 14 | 480 |
| 2007-01-31 | 193,000 | 194,000 | 191,000 | 193,000 | 37 | 482.50 |
| 2007-01-30 | 199,000 | 199,000 | 194,000 | 195,000 | 75 | 487.50 |
| 2007-01-29 | 200,000 | 200,000 | 199,000 | 199,000 | 11 | 497.50 |
| 2007-01-26 | 202,000 | 202,000 | 198,000 | 201,000 | 44 | 502.50 |
| 2007-01-25 | 203,000 | 204,000 | 202,000 | 202,000 | 56 | 505 |
| 2007-01-24 | 205,000 | 205,000 | 202,000 | 202,000 | 37 | 505 |
| 2007-01-23 | 205,000 | 207,000 | 202,000 | 205,000 | 204 | 512.50 |
| 2007-01-22 | 195,000 | 200,000 | 193,000 | 198,000 | 95 | 495 |
| 2007-01-19 | 191,000 | 194,000 | 190,000 | 193,000 | 25 | 482.50 |
| 2007-01-18 | 186,000 | 194,000 | 186,000 | 194,000 | 39 | 485 |
| 2007-01-17 | 187,000 | 189,000 | 184,000 | 187,000 | 39 | 467.50 |
| 2007-01-16 | 185,000 | 187,000 | 184,000 | 187,000 | 6 | 467.50 |
| 2007-01-15 | 183,000 | 185,000 | 182,000 | 185,000 | 11 | 462.50 |
| 2007-01-12 | 180,000 | 186,000 | 180,000 | 182,000 | 22 | 455 |
| 2007-01-11 | 184,000 | 184,000 | 182,000 | 182,000 | 28 | 455 |
| 2007-01-10 | 186,000 | 186,000 | 185,000 | 185,000 | 6 | 462.50 |
| 2007-01-09 | 185,000 | 186,000 | 185,000 | 186,000 | 5 | 465 |
| 2007-01-05 | 185,000 | 189,000 | 185,000 | 188,000 | 38 | 470 |
| 2007-01-04 | 186,000 | 186,000 | 185,000 | 185,000 | 5 | 462.50 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
