3788 GMOグローバルサイン・ホールディングス(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 | 77,700 | 78,100 | 76,800 | 77,000 | 44 | 770 |
| 2007-12-27 | 79,000 | 79,700 | 78,200 | 78,700 | 119 | 787 |
| 2007-12-26 | 76,100 | 79,700 | 75,800 | 78,300 | 129 | 783 |
| 2007-12-25 | 76,100 | 76,900 | 75,800 | 76,000 | 208 | 760 |
| 2007-12-21 | 75,000 | 79,500 | 74,500 | 77,700 | 363 | 777 |
| 2007-12-20 | 76,800 | 76,800 | 74,600 | 74,900 | 297 | 749 |
| 2007-12-19 | 77,300 | 78,500 | 76,100 | 76,200 | 144 | 762 |
| 2007-12-18 | 75,700 | 78,800 | 75,500 | 76,800 | 439 | 768 |
| 2007-12-17 | 81,200 | 81,200 | 77,300 | 77,700 | 530 | 777 |
| 2007-12-14 | 88,600 | 88,600 | 81,200 | 82,600 | 852 | 826 |
| 2007-12-13 | 92,100 | 95,300 | 85,500 | 85,600 | 2,251 | 856 |
| 2007-12-12 | 83,000 | 95,000 | 82,800 | 90,100 | 2,626 | 901 |
| 2007-12-11 | 84,100 | 85,000 | 83,000 | 85,000 | 144 | 850 |
| 2007-12-10 | 88,400 | 88,400 | 81,200 | 84,900 | 135 | 849 |
| 2007-12-07 | 89,000 | 91,400 | 87,000 | 88,300 | 208 | 883 |
| 2007-12-06 | 91,000 | 92,600 | 88,400 | 89,300 | 147 | 893 |
| 2007-12-05 | 90,700 | 91,000 | 88,700 | 90,000 | 218 | 900 |
| 2007-12-04 | 93,400 | 93,400 | 90,600 | 91,700 | 324 | 917 |
| 2007-12-03 | 91,500 | 93,500 | 90,000 | 93,400 | 300 | 934 |
| 2007-11-30 | 84,200 | 93,000 | 84,200 | 88,500 | 538 | 885 |
| 2007-11-29 | 80,100 | 83,500 | 80,000 | 83,500 | 407 | 835 |
| 2007-11-28 | 78,700 | 79,400 | 76,500 | 77,500 | 517 | 775 |
| 2007-11-27 | 76,500 | 77,400 | 75,500 | 76,500 | 217 | 765 |
| 2007-11-26 | 78,400 | 79,700 | 77,700 | 78,100 | 151 | 781 |
| 2007-11-22 | 75,700 | 80,500 | 75,700 | 80,400 | 109 | 804 |
| 2007-11-21 | 81,400 | 81,400 | 76,200 | 77,700 | 170 | 777 |
| 2007-11-20 | 78,000 | 81,500 | 78,000 | 81,500 | 181 | 815 |
| 2007-11-19 | 83,900 | 85,000 | 82,600 | 83,500 | 123 | 835 |
| 2007-11-16 | 82,000 | 83,000 | 80,300 | 82,500 | 174 | 825 |
| 2007-11-15 | 87,000 | 88,000 | 84,000 | 84,300 | 259 | 843 |
| 2007-11-14 | 82,600 | 91,600 | 82,000 | 89,000 | 770 | 890 |
| 2007-11-13 | 81,600 | 81,600 | 81,600 | 81,600 | 81 | 816 |
| 2007-11-12 | 92,100 | 92,100 | 88,000 | 91,600 | 409 | 916 |
| 2007-11-09 | 96,000 | 99,000 | 94,500 | 95,000 | 472 | 950 |
| 2007-11-08 | 101,000 | 106,000 | 97,200 | 102,000 | 423 | 1,020 |
| 2007-11-07 | 110,000 | 113,000 | 98,300 | 100,000 | 466 | 1,000 |
| 2007-11-06 | 120,000 | 120,000 | 106,000 | 108,000 | 434 | 1,080 |
| 2007-11-05 | 125,000 | 126,000 | 117,000 | 118,000 | 287 | 1,180 |
| 2007-11-02 | 121,000 | 129,000 | 120,000 | 126,000 | 313 | 1,260 |
| 2007-11-01 | 131,000 | 131,000 | 121,000 | 125,000 | 451 | 1,250 |
| 2007-10-31 | 133,000 | 135,000 | 129,000 | 131,000 | 573 | 1,310 |
| 2007-10-30 | 136,000 | 148,000 | 132,000 | 137,000 | 3,343 | 1,370 |
| 2007-10-29 | 120,000 | 137,000 | 120,000 | 130,000 | 1,263 | 1,300 |
| 2007-10-26 | 115,000 | 117,000 | 111,000 | 117,000 | 342 | 1,170 |
| 2007-10-25 | 115,000 | 116,000 | 108,000 | 114,000 | 520 | 1,140 |
| 2007-10-24 | 118,000 | 122,000 | 113,000 | 113,000 | 1,116 | 1,130 |
| 2007-10-23 | 110,000 | 117,000 | 108,000 | 113,000 | 1,213 | 1,130 |
| 2007-10-22 | 98,000 | 107,000 | 98,000 | 106,000 | 329 | 1,060 |
| 2007-10-19 | 100,000 | 107,000 | 98,100 | 107,000 | 377 | 1,070 |
| 2007-10-18 | 99,800 | 100,000 | 97,500 | 100,000 | 231 | 1,000 |
| 2007-10-17 | 99,200 | 100,000 | 97,600 | 99,000 | 200 | 990 |
| 2007-10-16 | 96,000 | 99,800 | 95,300 | 99,500 | 259 | 995 |
| 2007-10-15 | 106,000 | 107,000 | 98,100 | 99,800 | 292 | 998 |
| 2007-10-12 | 107,000 | 109,000 | 104,000 | 104,000 | 183 | 1,040 |
| 2007-10-11 | 107,000 | 109,000 | 104,000 | 106,000 | 238 | 1,060 |
| 2007-10-10 | 114,000 | 114,000 | 105,000 | 110,000 | 521 | 1,100 |
| 2007-10-09 | 115,000 | 116,000 | 108,000 | 108,000 | 868 | 1,080 |
| 2007-10-05 | 106,000 | 123,000 | 106,000 | 112,000 | 3,072 | 1,120 |
| 2007-10-04 | 108,000 | 109,000 | 104,000 | 105,000 | 134 | 1,050 |
| 2007-10-03 | 104,000 | 108,000 | 103,000 | 108,000 | 161 | 1,080 |
| 2007-10-02 | 104,000 | 106,000 | 104,000 | 106,000 | 444 | 1,060 |
| 2007-10-01 | 105,000 | 106,000 | 102,000 | 104,000 | 221 | 1,040 |
| 2007-09-28 | 93,800 | 100,000 | 92,800 | 100,000 | 158 | 1,000 |
| 2007-09-27 | 86,300 | 92,800 | 86,000 | 92,800 | 209 | 928 |
| 2007-09-26 | 75,500 | 85,600 | 75,500 | 85,600 | 68 | 856 |
| 2007-09-25 | 77,900 | 77,900 | 74,900 | 75,900 | 44 | 759 |
| 2007-09-21 | 72,900 | 74,500 | 72,000 | 74,500 | 80 | 745 |
| 2007-09-20 | 75,400 | 76,500 | 73,900 | 74,900 | 63 | 749 |
| 2007-09-19 | 75,100 | 76,000 | 74,000 | 74,400 | 153 | 744 |
| 2007-09-18 | 81,900 | 81,900 | 74,400 | 74,800 | 162 | 748 |
| 2007-09-14 | 81,200 | 84,500 | 81,200 | 82,300 | 99 | 823 |
| 2007-09-13 | 84,500 | 84,500 | 80,500 | 80,700 | 173 | 807 |
| 2007-09-12 | 95,200 | 95,300 | 90,500 | 90,500 | 45 | 905 |
| 2007-09-11 | 96,800 | 97,800 | 95,000 | 95,100 | 49 | 951 |
| 2007-09-10 | 98,300 | 100,000 | 94,000 | 97,800 | 52 | 978 |
| 2007-09-07 | 101,000 | 103,000 | 100,000 | 100,000 | 23 | 1,000 |
| 2007-09-06 | 102,000 | 103,000 | 100,000 | 103,000 | 53 | 1,030 |
| 2007-09-05 | 106,000 | 106,000 | 103,000 | 103,000 | 17 | 1,030 |
| 2007-09-04 | 106,000 | 107,000 | 105,000 | 106,000 | 44 | 1,060 |
| 2007-09-03 | 106,000 | 110,000 | 106,000 | 107,000 | 106 | 1,070 |
| 2007-08-31 | 104,000 | 105,000 | 102,000 | 104,000 | 61 | 1,040 |
| 2007-08-30 | 102,000 | 104,000 | 102,000 | 103,000 | 33 | 1,030 |
| 2007-08-29 | 100,000 | 103,000 | 99,500 | 103,000 | 43 | 1,030 |
| 2007-08-28 | 99,200 | 101,000 | 99,200 | 100,000 | 77 | 1,000 |
| 2007-08-27 | 99,900 | 100,000 | 99,500 | 99,700 | 18 | 997 |
| 2007-08-24 | 103,000 | 103,000 | 100,000 | 100,000 | 23 | 1,000 |
| 2007-08-23 | 100,000 | 101,000 | 98,900 | 99,200 | 26 | 992 |
| 2007-08-22 | 98,000 | 100,000 | 98,000 | 99,800 | 26 | 998 |
| 2007-08-21 | 98,100 | 101,000 | 98,000 | 100,000 | 49 | 1,000 |
| 2007-08-20 | 105,000 | 106,000 | 98,500 | 98,900 | 174 | 989 |
| 2007-08-17 | 104,000 | 109,000 | 103,000 | 104,000 | 161 | 1,040 |
| 2007-08-16 | 103,000 | 104,000 | 99,500 | 104,000 | 123 | 1,040 |
| 2007-08-15 | 106,000 | 109,000 | 101,000 | 106,000 | 225 | 1,060 |
| 2007-08-14 | 122,000 | 122,000 | 106,000 | 109,000 | 510 | 1,090 |
| 2007-08-13 | 126,000 | 126,000 | 120,000 | 123,000 | 87 | 1,230 |
| 2007-08-10 | 127,000 | 130,000 | 127,000 | 127,000 | 170 | 1,270 |
| 2007-08-09 | 127,000 | 130,000 | 126,000 | 129,000 | 123 | 1,290 |
| 2007-08-08 | 125,000 | 129,000 | 123,000 | 125,000 | 149 | 1,250 |
| 2007-08-07 | 125,000 | 125,000 | 122,000 | 123,000 | 58 | 1,230 |
| 2007-08-06 | 124,000 | 124,000 | 123,000 | 124,000 | 23 | 1,240 |
| 2007-08-03 | 127,000 | 130,000 | 125,000 | 125,000 | 66 | 1,250 |
| 2007-08-02 | 125,000 | 126,000 | 124,000 | 126,000 | 55 | 1,260 |
| 2007-08-01 | 125,000 | 125,000 | 124,000 | 125,000 | 31 | 1,250 |
| 2007-07-31 | 125,000 | 126,000 | 123,000 | 126,000 | 43 | 1,260 |
| 2007-07-30 | 121,000 | 124,000 | 120,000 | 124,000 | 31 | 1,240 |
| 2007-07-27 | 121,000 | 122,000 | 119,000 | 120,000 | 75 | 1,200 |
| 2007-07-26 | 124,000 | 126,000 | 124,000 | 124,000 | 35 | 1,240 |
| 2007-07-25 | 123,000 | 124,000 | 122,000 | 122,000 | 65 | 1,220 |
| 2007-07-24 | 123,000 | 125,000 | 120,000 | 124,000 | 95 | 1,240 |
| 2007-07-23 | 126,000 | 126,000 | 121,000 | 125,000 | 102 | 1,250 |
| 2007-07-20 | 123,000 | 128,000 | 123,000 | 128,000 | 90 | 1,280 |
| 2007-07-19 | 126,000 | 126,000 | 122,000 | 124,000 | 67 | 1,240 |
| 2007-07-18 | 123,000 | 126,000 | 123,000 | 125,000 | 68 | 1,250 |
| 2007-07-17 | 128,000 | 128,000 | 125,000 | 125,000 | 73 | 1,250 |
| 2007-07-13 | 127,000 | 128,000 | 127,000 | 128,000 | 42 | 1,280 |
| 2007-07-12 | 127,000 | 128,000 | 125,000 | 125,000 | 64 | 1,250 |
| 2007-07-11 | 129,000 | 129,000 | 126,000 | 126,000 | 83 | 1,260 |
| 2007-07-10 | 130,000 | 130,000 | 129,000 | 129,000 | 31 | 1,290 |
| 2007-07-09 | 128,000 | 130,000 | 128,000 | 130,000 | 47 | 1,300 |
| 2007-07-06 | 132,000 | 132,000 | 128,000 | 129,000 | 77 | 1,290 |
| 2007-07-05 | 134,000 | 134,000 | 130,000 | 130,000 | 108 | 1,300 |
| 2007-07-04 | 133,000 | 134,000 | 131,000 | 134,000 | 140 | 1,340 |
| 2007-07-03 | 139,000 | 139,000 | 133,000 | 133,000 | 46 | 1,330 |
| 2007-07-02 | 135,000 | 138,000 | 133,000 | 138,000 | 72 | 1,380 |
| 2007-06-29 | 132,000 | 135,000 | 128,000 | 135,000 | 163 | 1,350 |
| 2007-06-28 | 129,000 | 132,000 | 127,000 | 130,000 | 67 | 1,300 |
| 2007-06-27 | 127,000 | 130,000 | 123,000 | 130,000 | 146 | 1,300 |
| 2007-06-26 | 133,000 | 134,000 | 128,000 | 129,000 | 170 | 1,290 |
| 2007-06-25 | 136,000 | 138,000 | 129,000 | 129,000 | 254 | 1,290 |
| 2007-06-22 | 140,000 | 142,000 | 137,000 | 140,000 | 67 | 1,400 |
| 2007-06-21 | 140,000 | 141,000 | 138,000 | 141,000 | 81 | 1,410 |
| 2007-06-20 | 141,000 | 143,000 | 139,000 | 142,000 | 195 | 1,420 |
| 2007-06-19 | 145,000 | 145,000 | 140,000 | 141,000 | 807 | 1,410 |
| 2007-06-18 | 126,000 | 143,000 | 126,000 | 141,000 | 1,007 | 1,410 |
| 2007-06-15 | 124,000 | 126,000 | 122,000 | 125,000 | 100 | 1,250 |
| 2007-06-14 | 119,000 | 125,000 | 119,000 | 125,000 | 77 | 1,250 |
| 2007-06-13 | 116,000 | 119,000 | 115,000 | 119,000 | 75 | 1,190 |
| 2007-06-12 | 123,000 | 123,000 | 116,000 | 119,000 | 87 | 1,190 |
| 2007-06-11 | 126,000 | 127,000 | 122,000 | 122,000 | 77 | 1,220 |
| 2007-06-08 | 127,000 | 127,000 | 125,000 | 126,000 | 63 | 1,260 |
| 2007-06-07 | 126,000 | 127,000 | 125,000 | 127,000 | 49 | 1,270 |
| 2007-06-06 | 124,000 | 127,000 | 122,000 | 127,000 | 109 | 1,270 |
| 2007-06-05 | 127,000 | 127,000 | 124,000 | 125,000 | 122 | 1,250 |
| 2007-06-04 | 124,000 | 131,000 | 124,000 | 125,000 | 229 | 1,250 |
| 2007-06-01 | 121,000 | 123,000 | 121,000 | 123,000 | 41 | 1,230 |
| 2007-05-31 | 121,000 | 122,000 | 120,000 | 122,000 | 53 | 1,220 |
| 2007-05-30 | 123,000 | 123,000 | 119,000 | 120,000 | 121 | 1,200 |
| 2007-05-29 | 118,000 | 122,000 | 118,000 | 122,000 | 80 | 1,220 |
| 2007-05-28 | 120,000 | 121,000 | 118,000 | 118,000 | 122 | 1,180 |
| 2007-05-25 | 113,000 | 119,000 | 112,000 | 118,000 | 74 | 1,180 |
| 2007-05-24 | 119,000 | 119,000 | 115,000 | 115,000 | 67 | 1,150 |
| 2007-05-23 | 121,000 | 122,000 | 118,000 | 120,000 | 160 | 1,200 |
| 2007-05-22 | 115,000 | 121,000 | 115,000 | 121,000 | 204 | 1,210 |
| 2007-05-21 | 112,000 | 115,000 | 111,000 | 113,000 | 84 | 1,130 |
| 2007-05-18 | 114,000 | 117,000 | 111,000 | 113,000 | 103 | 1,130 |
| 2007-05-17 | 118,000 | 120,000 | 115,000 | 115,000 | 96 | 1,150 |
| 2007-05-16 | 113,000 | 127,000 | 113,000 | 116,000 | 557 | 1,160 |
| 2007-05-15 | 110,000 | 110,000 | 107,000 | 108,000 | 103 | 1,080 |
| 2007-05-14 | 113,000 | 114,000 | 111,000 | 111,000 | 107 | 1,110 |
| 2007-05-11 | 114,000 | 114,000 | 110,000 | 110,000 | 118 | 1,100 |
| 2007-05-10 | 115,000 | 115,000 | 113,000 | 114,000 | 63 | 1,140 |
| 2007-05-09 | 116,000 | 116,000 | 114,000 | 116,000 | 48 | 1,160 |
| 2007-05-08 | 120,000 | 121,000 | 116,000 | 117,000 | 66 | 1,170 |
| 2007-05-07 | 124,000 | 124,000 | 121,000 | 122,000 | 97 | 1,220 |
| 2007-05-02 | 123,000 | 123,000 | 117,000 | 121,000 | 148 | 1,210 |
| 2007-05-01 | 113,000 | 122,000 | 113,000 | 122,000 | 220 | 1,220 |
| 2007-04-27 | 112,000 | 113,000 | 110,000 | 112,000 | 55 | 1,120 |
| 2007-04-26 | 113,000 | 114,000 | 109,000 | 110,000 | 84 | 1,100 |
| 2007-04-25 | 112,000 | 113,000 | 110,000 | 111,000 | 87 | 1,110 |
| 2007-04-24 | 106,000 | 112,000 | 106,000 | 110,000 | 131 | 1,100 |
| 2007-04-23 | 113,000 | 113,000 | 106,000 | 107,000 | 161 | 1,070 |
| 2007-04-20 | 115,000 | 116,000 | 112,000 | 112,000 | 122 | 1,120 |
| 2007-04-19 | 116,000 | 118,000 | 115,000 | 116,000 | 204 | 1,160 |
| 2007-04-18 | 121,000 | 122,000 | 117,000 | 118,000 | 111 | 1,180 |
| 2007-04-17 | 122,000 | 124,000 | 121,000 | 121,000 | 122 | 1,210 |
| 2007-04-16 | 128,000 | 128,000 | 120,000 | 122,000 | 249 | 1,220 |
| 2007-04-13 | 131,000 | 132,000 | 129,000 | 129,000 | 66 | 1,290 |
| 2007-04-12 | 131,000 | 134,000 | 130,000 | 132,000 | 66 | 1,320 |
| 2007-04-11 | 135,000 | 136,000 | 131,000 | 131,000 | 58 | 1,310 |
| 2007-04-10 | 135,000 | 136,000 | 133,000 | 135,000 | 48 | 1,350 |
| 2007-04-09 | 140,000 | 140,000 | 136,000 | 136,000 | 80 | 1,360 |
| 2007-04-06 | 139,000 | 143,000 | 137,000 | 140,000 | 209 | 1,400 |
| 2007-04-05 | 137,000 | 139,000 | 136,000 | 138,000 | 54 | 1,380 |
| 2007-04-04 | 138,000 | 139,000 | 132,000 | 137,000 | 63 | 1,370 |
| 2007-04-03 | 134,000 | 138,000 | 134,000 | 138,000 | 38 | 1,380 |
| 2007-04-02 | 144,000 | 144,000 | 135,000 | 136,000 | 86 | 1,360 |
| 2007-03-30 | 140,000 | 142,000 | 140,000 | 141,000 | 109 | 1,410 |
| 2007-03-29 | 138,000 | 140,000 | 136,000 | 138,000 | 137 | 1,380 |
| 2007-03-28 | 137,000 | 144,000 | 133,000 | 140,000 | 265 | 1,400 |
| 2007-03-27 | 133,000 | 137,000 | 133,000 | 135,000 | 62 | 1,350 |
| 2007-03-26 | 132,000 | 138,000 | 127,000 | 136,000 | 214 | 1,360 |
| 2007-03-23 | 137,000 | 137,000 | 133,000 | 133,000 | 103 | 1,330 |
| 2007-03-22 | 138,000 | 139,000 | 135,000 | 135,000 | 167 | 1,350 |
| 2007-03-20 | 130,000 | 138,000 | 130,000 | 137,000 | 230 | 1,370 |
| 2007-03-19 | 130,000 | 133,000 | 128,000 | 128,000 | 132 | 1,280 |
| 2007-03-16 | 135,000 | 136,000 | 129,000 | 130,000 | 230 | 1,300 |
| 2007-03-15 | 139,000 | 139,000 | 132,000 | 134,000 | 253 | 1,340 |
| 2007-03-14 | 143,000 | 143,000 | 130,000 | 133,000 | 355 | 1,330 |
| 2007-03-13 | 154,000 | 154,000 | 145,000 | 146,000 | 147 | 1,460 |
| 2007-03-12 | 157,000 | 158,000 | 152,000 | 152,000 | 50 | 1,520 |
| 2007-03-09 | 157,000 | 158,000 | 154,000 | 156,000 | 69 | 1,560 |
| 2007-03-08 | 156,000 | 158,000 | 155,000 | 157,000 | 64 | 1,570 |
| 2007-03-07 | 163,000 | 166,000 | 155,000 | 156,000 | 120 | 1,560 |
| 2007-03-06 | 151,000 | 161,000 | 150,000 | 161,000 | 91 | 1,610 |
| 2007-03-05 | 160,000 | 160,000 | 152,000 | 153,000 | 98 | 1,530 |
| 2007-03-02 | 165,000 | 167,000 | 165,000 | 166,000 | 58 | 1,660 |
| 2007-03-01 | 170,000 | 170,000 | 165,000 | 167,000 | 77 | 1,670 |
| 2007-02-28 | 170,000 | 173,000 | 158,000 | 173,000 | 268 | 1,730 |
| 2007-02-27 | 179,000 | 179,000 | 176,000 | 178,000 | 29 | 1,780 |
| 2007-02-26 | 182,000 | 182,000 | 176,000 | 179,000 | 96 | 1,790 |
| 2007-02-23 | 173,000 | 182,000 | 172,000 | 179,000 | 185 | 1,790 |
| 2007-02-22 | 167,000 | 172,000 | 166,000 | 172,000 | 65 | 1,720 |
| 2007-02-21 | 170,000 | 170,000 | 168,000 | 170,000 | 50 | 1,700 |
| 2007-02-20 | 166,000 | 171,000 | 166,000 | 171,000 | 109 | 1,710 |
| 2007-02-19 | 161,000 | 167,000 | 161,000 | 166,000 | 67 | 1,660 |
| 2007-02-16 | 162,000 | 164,000 | 160,000 | 163,000 | 77 | 1,630 |
| 2007-02-15 | 170,000 | 172,000 | 161,000 | 162,000 | 243 | 1,620 |
| 2007-02-14 | 180,000 | 182,000 | 172,000 | 175,000 | 88 | 1,750 |
| 2007-02-13 | 182,000 | 182,000 | 178,000 | 179,000 | 53 | 1,790 |
| 2007-02-09 | 180,000 | 181,000 | 178,000 | 179,000 | 68 | 1,790 |
| 2007-02-08 | 181,000 | 185,000 | 177,000 | 182,000 | 80 | 1,820 |
| 2007-02-07 | 183,000 | 188,000 | 180,000 | 182,000 | 61 | 1,820 |
| 2007-02-06 | 180,000 | 184,000 | 179,000 | 182,000 | 50 | 1,820 |
| 2007-02-05 | 184,000 | 187,000 | 181,000 | 182,000 | 66 | 1,820 |
| 2007-02-02 | 183,000 | 183,000 | 180,000 | 181,000 | 27 | 1,810 |
| 2007-02-01 | 181,000 | 184,000 | 178,000 | 183,000 | 61 | 1,830 |
| 2007-01-31 | 184,000 | 186,000 | 179,000 | 184,000 | 62 | 1,840 |
| 2007-01-30 | 190,000 | 190,000 | 181,000 | 181,000 | 69 | 1,810 |
| 2007-01-29 | 189,000 | 190,000 | 184,000 | 190,000 | 74 | 1,900 |
| 2007-01-26 | 183,000 | 190,000 | 177,000 | 189,000 | 83 | 1,890 |
| 2007-01-25 | 196,000 | 196,000 | 188,000 | 188,000 | 110 | 1,880 |
| 2007-01-24 | 196,000 | 198,000 | 193,000 | 195,000 | 83 | 1,950 |
| 2007-01-23 | 194,000 | 197,000 | 189,000 | 196,000 | 148 | 1,960 |
| 2007-01-22 | 205,000 | 205,000 | 196,000 | 197,000 | 373 | 1,970 |
| 2007-01-19 | 177,000 | 195,000 | 176,000 | 195,000 | 428 | 1,950 |
| 2007-01-18 | 171,000 | 175,000 | 169,000 | 175,000 | 185 | 1,750 |
| 2007-01-17 | 166,000 | 170,000 | 164,000 | 168,000 | 190 | 1,680 |
| 2007-01-16 | 165,000 | 166,000 | 162,000 | 164,000 | 113 | 1,640 |
| 2007-01-15 | 160,000 | 165,000 | 159,000 | 162,000 | 137 | 1,620 |
| 2007-01-12 | 151,000 | 157,000 | 149,000 | 157,000 | 108 | 1,570 |
| 2007-01-11 | 149,000 | 153,000 | 146,000 | 153,000 | 74 | 1,530 |
| 2007-01-10 | 153,000 | 153,000 | 149,000 | 149,000 | 65 | 1,490 |
| 2007-01-09 | 156,000 | 156,000 | 153,000 | 154,000 | 51 | 1,540 |
| 2007-01-05 | 156,000 | 157,000 | 153,000 | 155,000 | 76 | 1,550 |
| 2007-01-04 | 158,000 | 158,000 | 154,000 | 155,000 | 44 | 1,550 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株