3791 (株)IGポート 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 | 78,000 | 78,900 | 78,000 | 78,100 | 7 | 781 |
| 2007-12-27 | 78,400 | 78,500 | 77,000 | 78,000 | 34 | 780 |
| 2007-12-26 | 77,200 | 78,500 | 77,000 | 78,000 | 11 | 780 |
| 2007-12-25 | 76,000 | 77,900 | 75,300 | 77,900 | 51 | 779 |
| 2007-12-21 | 79,400 | 79,500 | 77,000 | 77,000 | 97 | 770 |
| 2007-12-20 | 80,400 | 80,500 | 79,500 | 79,500 | 30 | 795 |
| 2007-12-19 | 80,100 | 81,000 | 80,000 | 80,400 | 19 | 804 |
| 2007-12-18 | 80,800 | 81,900 | 80,200 | 80,200 | 26 | 802 |
| 2007-12-17 | 82,500 | 82,700 | 80,100 | 81,900 | 39 | 819 |
| 2007-12-14 | 84,000 | 84,800 | 83,500 | 83,500 | 13 | 835 |
| 2007-12-13 | 83,600 | 84,700 | 83,000 | 84,000 | 45 | 840 |
| 2007-12-12 | 83,700 | 83,700 | 82,600 | 82,700 | 18 | 827 |
| 2007-12-11 | 84,000 | 84,000 | 82,700 | 82,700 | 29 | 827 |
| 2007-12-10 | 83,000 | 84,000 | 83,000 | 84,000 | 11 | 840 |
| 2007-12-07 | 84,000 | 84,500 | 83,500 | 84,000 | 21 | 840 |
| 2007-12-06 | 84,000 | 84,600 | 83,700 | 83,800 | 62 | 838 |
| 2007-12-05 | 84,300 | 84,400 | 83,400 | 84,200 | 21 | 842 |
| 2007-12-04 | 83,800 | 84,500 | 83,200 | 83,300 | 29 | 833 |
| 2007-12-03 | 82,500 | 83,500 | 82,400 | 83,000 | 47 | 830 |
| 2007-11-30 | 81,800 | 81,800 | 80,600 | 81,600 | 12 | 816 |
| 2007-11-29 | 81,700 | 81,700 | 80,600 | 81,700 | 19 | 817 |
| 2007-11-28 | 80,500 | 82,500 | 80,500 | 81,300 | 18 | 813 |
| 2007-11-27 | 78,600 | 83,200 | 78,600 | 80,500 | 48 | 805 |
| 2007-11-26 | 79,700 | 79,700 | 78,500 | 79,000 | 4 | 790 |
| 2007-11-22 | 79,000 | 79,800 | 78,000 | 79,500 | 29 | 795 |
| 2007-11-21 | 79,000 | 80,500 | 79,000 | 80,500 | 4 | 805 |
| 2007-11-20 | 79,100 | 80,000 | 78,000 | 80,000 | 27 | 800 |
| 2007-11-19 | 83,000 | 83,000 | 78,800 | 79,100 | 43 | 791 |
| 2007-11-16 | 84,500 | 84,500 | 82,000 | 82,500 | 37 | 825 |
| 2007-11-15 | 81,800 | 84,500 | 81,800 | 84,300 | 14 | 843 |
| 2007-11-14 | 81,700 | 82,500 | 81,700 | 82,500 | 6 | 825 |
| 2007-11-13 | 82,500 | 84,000 | 81,500 | 82,000 | 32 | 820 |
| 2007-11-12 | 83,200 | 83,500 | 81,200 | 83,200 | 31 | 832 |
| 2007-11-09 | 84,500 | 84,800 | 84,500 | 84,700 | 6 | 847 |
| 2007-11-08 | 82,800 | 84,400 | 82,100 | 84,400 | 36 | 844 |
| 2007-11-07 | 85,000 | 85,300 | 83,600 | 84,400 | 26 | 844 |
| 2007-11-06 | 84,100 | 85,500 | 83,700 | 85,000 | 29 | 850 |
| 2007-11-05 | 87,000 | 89,900 | 84,500 | 85,400 | 84 | 854 |
| 2007-11-02 | 86,200 | 88,500 | 85,500 | 87,700 | 42 | 877 |
| 2007-11-01 | 88,000 | 91,000 | 86,000 | 87,000 | 90 | 870 |
| 2007-10-31 | 88,500 | 89,000 | 87,500 | 87,500 | 42 | 875 |
| 2007-10-30 | 88,100 | 88,200 | 87,400 | 87,500 | 45 | 875 |
| 2007-10-29 | 88,000 | 89,000 | 86,500 | 87,100 | 65 | 871 |
| 2007-10-26 | 86,900 | 87,700 | 86,500 | 87,400 | 27 | 874 |
| 2007-10-25 | 88,000 | 88,600 | 85,100 | 87,300 | 31 | 873 |
| 2007-10-24 | 89,000 | 89,300 | 88,000 | 88,000 | 28 | 880 |
| 2007-10-23 | 88,200 | 89,000 | 87,000 | 89,000 | 48 | 890 |
| 2007-10-22 | 87,700 | 88,000 | 86,000 | 88,000 | 35 | 880 |
| 2007-10-19 | 90,500 | 91,500 | 88,200 | 88,200 | 31 | 882 |
| 2007-10-18 | 90,600 | 91,500 | 90,000 | 90,100 | 19 | 901 |
| 2007-10-17 | 89,100 | 90,700 | 88,100 | 90,700 | 33 | 907 |
| 2007-10-16 | 90,800 | 91,500 | 90,000 | 90,100 | 15 | 901 |
| 2007-10-15 | 90,300 | 91,600 | 90,000 | 91,600 | 75 | 916 |
| 2007-10-12 | 94,800 | 96,500 | 93,000 | 93,300 | 82 | 933 |
| 2007-10-11 | 93,000 | 96,700 | 93,000 | 96,700 | 29 | 967 |
| 2007-10-10 | 97,000 | 104,000 | 95,500 | 96,700 | 129 | 967 |
| 2007-10-09 | 93,200 | 95,000 | 92,800 | 95,000 | 66 | 950 |
| 2007-10-05 | 93,000 | 93,000 | 91,500 | 92,800 | 29 | 928 |
| 2007-10-04 | 92,300 | 92,700 | 91,100 | 92,700 | 13 | 927 |
| 2007-10-03 | 91,800 | 92,400 | 91,000 | 92,400 | 29 | 924 |
| 2007-10-02 | 90,000 | 92,000 | 90,000 | 91,500 | 29 | 915 |
| 2007-10-01 | 89,000 | 89,000 | 88,000 | 89,000 | 28 | 890 |
| 2007-09-28 | 89,100 | 89,800 | 86,000 | 88,100 | 51 | 881 |
| 2007-09-27 | 88,800 | 92,800 | 88,800 | 91,500 | 22 | 915 |
| 2007-09-26 | 84,600 | 86,800 | 84,600 | 86,800 | 5 | 868 |
| 2007-09-25 | 82,700 | 84,500 | 82,500 | 84,000 | 57 | 840 |
| 2007-09-21 | 87,000 | 87,000 | 85,000 | 85,500 | 36 | 855 |
| 2007-09-20 | 88,000 | 89,000 | 87,000 | 89,000 | 30 | 890 |
| 2007-09-19 | 87,000 | 88,000 | 87,000 | 88,000 | 13 | 880 |
| 2007-09-18 | 89,200 | 89,800 | 87,000 | 88,000 | 86 | 880 |
| 2007-09-14 | 92,400 | 93,300 | 90,500 | 90,600 | 71 | 906 |
| 2007-09-13 | 96,900 | 97,400 | 92,000 | 92,800 | 95 | 928 |
| 2007-09-12 | 95,500 | 103,000 | 93,400 | 97,900 | 277 | 979 |
| 2007-09-11 | 94,000 | 94,000 | 92,000 | 92,500 | 34 | 925 |
| 2007-09-10 | 95,000 | 95,000 | 93,500 | 94,000 | 43 | 940 |
| 2007-09-07 | 95,300 | 96,500 | 95,100 | 96,000 | 18 | 960 |
| 2007-09-06 | 97,200 | 97,900 | 96,100 | 97,000 | 33 | 970 |
| 2007-09-05 | 97,200 | 97,300 | 96,900 | 96,900 | 19 | 969 |
| 2007-09-04 | 95,200 | 97,600 | 95,200 | 97,000 | 31 | 970 |
| 2007-09-03 | 96,800 | 97,900 | 96,700 | 96,900 | 30 | 969 |
| 2007-08-31 | 96,600 | 98,800 | 96,600 | 97,500 | 24 | 975 |
| 2007-08-30 | 96,600 | 98,100 | 96,000 | 97,100 | 15 | 971 |
| 2007-08-29 | 97,200 | 98,200 | 96,000 | 97,600 | 29 | 976 |
| 2007-08-28 | 99,500 | 99,500 | 98,100 | 98,200 | 16 | 982 |
| 2007-08-27 | 98,700 | 99,900 | 98,000 | 98,500 | 27 | 985 |
| 2007-08-24 | 98,200 | 98,700 | 97,200 | 98,700 | 18 | 987 |
| 2007-08-23 | 97,100 | 98,800 | 97,100 | 98,800 | 26 | 988 |
| 2007-08-22 | 96,100 | 98,500 | 96,000 | 97,000 | 20 | 970 |
| 2007-08-21 | 98,700 | 98,700 | 96,500 | 96,500 | 19 | 965 |
| 2007-08-20 | 98,700 | 98,900 | 97,000 | 97,000 | 40 | 970 |
| 2007-08-17 | 94,000 | 96,900 | 93,500 | 95,900 | 109 | 959 |
| 2007-08-16 | 99,000 | 101,000 | 97,000 | 98,000 | 45 | 980 |
| 2007-08-15 | 101,000 | 101,000 | 99,900 | 101,000 | 57 | 1,010 |
| 2007-08-14 | 101,000 | 102,000 | 100,000 | 102,000 | 23 | 1,020 |
| 2007-08-13 | 101,000 | 102,000 | 101,000 | 102,000 | 34 | 1,020 |
| 2007-08-10 | 100,000 | 101,000 | 100,000 | 100,000 | 49 | 1,000 |
| 2007-08-09 | 100,000 | 103,000 | 99,900 | 101,000 | 84 | 1,010 |
| 2007-08-08 | 103,000 | 104,000 | 101,000 | 104,000 | 21 | 1,040 |
| 2007-08-07 | 106,000 | 106,000 | 103,000 | 103,000 | 9 | 1,030 |
| 2007-08-06 | 105,000 | 106,000 | 103,000 | 103,000 | 28 | 1,030 |
| 2007-08-03 | 107,000 | 109,000 | 105,000 | 107,000 | 53 | 1,070 |
| 2007-08-02 | 105,000 | 108,000 | 105,000 | 108,000 | 31 | 1,080 |
| 2007-08-01 | 108,000 | 108,000 | 107,000 | 107,000 | 18 | 1,070 |
| 2007-07-31 | 107,000 | 108,000 | 105,000 | 108,000 | 23 | 1,080 |
| 2007-07-30 | 105,000 | 107,000 | 103,000 | 107,000 | 45 | 1,070 |
| 2007-07-27 | 111,000 | 111,000 | 107,000 | 107,000 | 46 | 1,070 |
| 2007-07-26 | 111,000 | 112,000 | 111,000 | 111,000 | 12 | 1,110 |
| 2007-07-25 | 111,000 | 112,000 | 109,000 | 112,000 | 32 | 1,120 |
| 2007-07-24 | 110,000 | 111,000 | 110,000 | 111,000 | 27 | 1,110 |
| 2007-07-23 | 112,000 | 114,000 | 111,000 | 112,000 | 30 | 1,120 |
| 2007-07-20 | 116,000 | 116,000 | 112,000 | 114,000 | 52 | 1,140 |
| 2007-07-19 | 112,000 | 114,000 | 110,000 | 114,000 | 38 | 1,140 |
| 2007-07-18 | 113,000 | 113,000 | 110,000 | 112,000 | 49 | 1,120 |
| 2007-07-17 | 114,000 | 116,000 | 111,000 | 114,000 | 97 | 1,140 |
| 2007-07-13 | 122,000 | 122,000 | 119,000 | 120,000 | 39 | 1,200 |
| 2007-07-12 | 123,000 | 123,000 | 121,000 | 121,000 | 30 | 1,210 |
| 2007-07-11 | 121,000 | 123,000 | 120,000 | 123,000 | 33 | 1,230 |
| 2007-07-10 | 125,000 | 125,000 | 121,000 | 122,000 | 37 | 1,220 |
| 2007-07-09 | 125,000 | 125,000 | 123,000 | 125,000 | 97 | 1,250 |
| 2007-07-06 | 126,000 | 126,000 | 120,000 | 123,000 | 198 | 1,230 |
| 2007-07-05 | 130,000 | 132,000 | 124,000 | 127,000 | 301 | 1,270 |
| 2007-07-04 | 140,000 | 158,000 | 126,000 | 126,000 | 2,273 | 1,260 |
| 2007-07-03 | 138,000 | 140,000 | 138,000 | 139,000 | 31 | 1,390 |
| 2007-07-02 | 139,000 | 140,000 | 137,000 | 138,000 | 41 | 1,380 |
| 2007-06-29 | 142,000 | 143,000 | 138,000 | 138,000 | 112 | 1,380 |
| 2007-06-28 | 129,000 | 146,000 | 129,000 | 143,000 | 433 | 1,430 |
| 2007-06-27 | 129,000 | 130,000 | 126,000 | 130,000 | 33 | 1,300 |
| 2007-06-26 | 129,000 | 130,000 | 125,000 | 130,000 | 84 | 1,300 |
| 2007-06-25 | 128,000 | 129,000 | 126,000 | 129,000 | 38 | 1,290 |
| 2007-06-22 | 127,000 | 129,000 | 124,000 | 128,000 | 99 | 1,280 |
| 2007-06-21 | 129,000 | 132,000 | 126,000 | 127,000 | 254 | 1,270 |
| 2007-06-20 | 118,000 | 139,000 | 115,000 | 139,000 | 520 | 1,390 |
| 2007-06-19 | 116,000 | 121,000 | 115,000 | 120,000 | 75 | 1,200 |
| 2007-06-18 | 108,000 | 115,000 | 108,000 | 115,000 | 59 | 1,150 |
| 2007-06-15 | 112,000 | 112,000 | 110,000 | 110,000 | 15 | 1,100 |
| 2007-06-14 | 106,000 | 109,000 | 106,000 | 109,000 | 17 | 1,090 |
| 2007-06-13 | 105,000 | 106,000 | 105,000 | 106,000 | 37 | 1,060 |
| 2007-06-12 | 109,000 | 109,000 | 106,000 | 107,000 | 17 | 1,070 |
| 2007-06-11 | 112,000 | 112,000 | 108,000 | 108,000 | 21 | 1,080 |
| 2007-06-08 | 114,000 | 114,000 | 112,000 | 112,000 | 47 | 1,120 |
| 2007-06-07 | 111,000 | 113,000 | 111,000 | 113,000 | 27 | 1,130 |
| 2007-06-06 | 112,000 | 113,000 | 108,000 | 113,000 | 59 | 1,130 |
| 2007-06-05 | 105,000 | 107,000 | 104,000 | 106,000 | 43 | 1,060 |
| 2007-06-04 | 105,000 | 107,000 | 105,000 | 105,000 | 17 | 1,050 |
| 2007-06-01 | 105,000 | 107,000 | 104,000 | 104,000 | 34 | 1,040 |
| 2007-05-31 | 104,000 | 105,000 | 104,000 | 105,000 | 20 | 1,050 |
| 2007-05-30 | 104,000 | 104,000 | 103,000 | 103,000 | 8 | 1,030 |
| 2007-05-29 | 104,000 | 105,000 | 101,000 | 104,000 | 24 | 1,040 |
| 2007-05-28 | 105,000 | 106,000 | 105,000 | 105,000 | 15 | 1,050 |
| 2007-05-25 | 100,000 | 105,000 | 100,000 | 105,000 | 58 | 1,050 |
| 2007-05-24 | 102,000 | 103,000 | 101,000 | 101,000 | 16 | 1,010 |
| 2007-05-23 | 105,000 | 107,000 | 101,000 | 101,000 | 28 | 1,010 |
| 2007-05-22 | 100,000 | 104,000 | 99,700 | 104,000 | 41 | 1,040 |
| 2007-05-21 | 102,000 | 102,000 | 99,000 | 100,000 | 26 | 1,000 |
| 2007-05-18 | 104,000 | 104,000 | 101,000 | 102,000 | 25 | 1,020 |
| 2007-05-17 | 104,000 | 104,000 | 103,000 | 104,000 | 10 | 1,040 |
| 2007-05-16 | 101,000 | 105,000 | 101,000 | 105,000 | 7 | 1,050 |
| 2007-05-15 | 106,000 | 106,000 | 102,000 | 103,000 | 28 | 1,030 |
| 2007-05-14 | 109,000 | 109,000 | 106,000 | 106,000 | 14 | 1,060 |
| 2007-05-11 | 103,000 | 110,000 | 102,000 | 110,000 | 78 | 1,100 |
| 2007-05-10 | 109,000 | 109,000 | 106,000 | 106,000 | 10 | 1,060 |
| 2007-05-09 | 109,000 | 110,000 | 107,000 | 110,000 | 7 | 1,100 |
| 2007-05-08 | 108,000 | 109,000 | 107,000 | 109,000 | 7 | 1,090 |
| 2007-05-07 | 111,000 | 111,000 | 110,000 | 110,000 | 22 | 1,100 |
| 2007-05-02 | 105,000 | 111,000 | 104,000 | 107,000 | 68 | 1,070 |
| 2007-05-01 | 100,000 | 104,000 | 100,000 | 103,000 | 38 | 1,030 |
| 2007-04-27 | 102,000 | 102,000 | 101,000 | 102,000 | 22 | 1,020 |
| 2007-04-26 | 100,000 | 102,000 | 100,000 | 102,000 | 34 | 1,020 |
| 2007-04-25 | 104,000 | 104,000 | 100,000 | 101,000 | 49 | 1,010 |
| 2007-04-24 | 102,000 | 103,000 | 98,900 | 103,000 | 64 | 1,030 |
| 2007-04-23 | 112,000 | 112,000 | 101,000 | 104,000 | 139 | 1,040 |
| 2007-04-20 | 115,000 | 115,000 | 113,000 | 113,000 | 25 | 1,130 |
| 2007-04-19 | 114,000 | 119,000 | 114,000 | 116,000 | 55 | 1,160 |
| 2007-04-18 | 116,000 | 117,000 | 113,000 | 116,000 | 62 | 1,160 |
| 2007-04-17 | 119,000 | 119,000 | 116,000 | 116,000 | 68 | 1,160 |
| 2007-04-16 | 122,000 | 122,000 | 119,000 | 120,000 | 33 | 1,200 |
| 2007-04-13 | 123,000 | 123,000 | 120,000 | 122,000 | 16 | 1,220 |
| 2007-04-12 | 120,000 | 123,000 | 120,000 | 122,000 | 29 | 1,220 |
| 2007-04-11 | 122,000 | 122,000 | 122,000 | 122,000 | 15 | 1,220 |
| 2007-04-10 | 121,000 | 122,000 | 120,000 | 121,000 | 16 | 1,210 |
| 2007-04-09 | 122,000 | 126,000 | 121,000 | 121,000 | 30 | 1,210 |
| 2007-04-06 | 126,000 | 126,000 | 122,000 | 122,000 | 40 | 1,220 |
| 2007-04-05 | 121,000 | 127,000 | 121,000 | 125,000 | 72 | 1,250 |
| 2007-04-04 | 123,000 | 124,000 | 120,000 | 122,000 | 58 | 1,220 |
| 2007-04-03 | 121,000 | 132,000 | 120,000 | 121,000 | 548 | 1,210 |
| 2007-04-02 | 119,000 | 121,000 | 119,000 | 119,000 | 22 | 1,190 |
| 2007-03-30 | 117,000 | 119,000 | 117,000 | 119,000 | 38 | 1,190 |
| 2007-03-29 | 116,000 | 117,000 | 116,000 | 116,000 | 22 | 1,160 |
| 2007-03-28 | 119,000 | 119,000 | 116,000 | 116,000 | 33 | 1,160 |
| 2007-03-27 | 116,000 | 119,000 | 116,000 | 118,000 | 26 | 1,180 |
| 2007-03-26 | 116,000 | 118,000 | 115,000 | 116,000 | 65 | 1,160 |
| 2007-03-23 | 121,000 | 122,000 | 116,000 | 118,000 | 177 | 1,180 |
| 2007-03-22 | 126,000 | 127,000 | 117,000 | 119,000 | 358 | 1,190 |
| 2007-03-20 | 129,000 | 141,000 | 121,000 | 124,000 | 1,463 | 1,240 |
| 2007-03-19 | 123,000 | 123,000 | 120,000 | 121,000 | 13 | 1,210 |
| 2007-03-16 | 120,000 | 128,000 | 118,000 | 124,000 | 35 | 1,240 |
| 2007-03-15 | 122,000 | 122,000 | 120,000 | 120,000 | 35 | 1,200 |
| 2007-03-14 | 126,000 | 126,000 | 121,000 | 121,000 | 37 | 1,210 |
| 2007-03-13 | 128,000 | 128,000 | 123,000 | 124,000 | 22 | 1,240 |
| 2007-03-12 | 126,000 | 127,000 | 126,000 | 127,000 | 11 | 1,270 |
| 2007-03-09 | 126,000 | 127,000 | 124,000 | 127,000 | 12 | 1,270 |
| 2007-03-08 | 122,000 | 128,000 | 122,000 | 128,000 | 23 | 1,280 |
| 2007-03-07 | 126,000 | 127,000 | 123,000 | 124,000 | 16 | 1,240 |
| 2007-03-06 | 123,000 | 124,000 | 122,000 | 123,000 | 17 | 1,230 |
| 2007-03-05 | 125,000 | 125,000 | 121,000 | 121,000 | 31 | 1,210 |
| 2007-03-02 | 125,000 | 129,000 | 124,000 | 126,000 | 21 | 1,260 |
| 2007-03-01 | 128,000 | 130,000 | 126,000 | 126,000 | 14 | 1,260 |
| 2007-02-28 | 123,000 | 130,000 | 120,000 | 130,000 | 107 | 1,300 |
| 2007-02-27 | 128,000 | 132,000 | 128,000 | 128,000 | 52 | 1,280 |
| 2007-02-26 | 129,000 | 130,000 | 128,000 | 129,000 | 33 | 1,290 |
| 2007-02-23 | 129,000 | 130,000 | 129,000 | 129,000 | 18 | 1,290 |
| 2007-02-22 | 128,000 | 128,000 | 125,000 | 128,000 | 23 | 1,280 |
| 2007-02-21 | 127,000 | 128,000 | 127,000 | 128,000 | 8 | 1,280 |
| 2007-02-20 | 127,000 | 127,000 | 127,000 | 127,000 | 8 | 1,270 |
| 2007-02-19 | 130,000 | 130,000 | 128,000 | 128,000 | 19 | 1,280 |
| 2007-02-16 | 127,000 | 130,000 | 127,000 | 128,000 | 26 | 1,280 |
| 2007-02-15 | 126,000 | 129,000 | 126,000 | 129,000 | 30 | 1,290 |
| 2007-02-14 | 126,000 | 128,000 | 126,000 | 126,000 | 26 | 1,260 |
| 2007-02-13 | 126,000 | 128,000 | 126,000 | 127,000 | 32 | 1,270 |
| 2007-02-09 | 129,000 | 131,000 | 128,000 | 131,000 | 26 | 1,310 |
| 2007-02-08 | 128,000 | 130,000 | 128,000 | 130,000 | 21 | 1,300 |
| 2007-02-07 | 131,000 | 132,000 | 129,000 | 129,000 | 44 | 1,290 |
| 2007-02-06 | 132,000 | 132,000 | 130,000 | 132,000 | 24 | 1,320 |
| 2007-02-05 | 133,000 | 133,000 | 131,000 | 131,000 | 27 | 1,310 |
| 2007-02-02 | 136,000 | 136,000 | 131,000 | 132,000 | 42 | 1,320 |
| 2007-02-01 | 135,000 | 136,000 | 133,000 | 134,000 | 49 | 1,340 |
| 2007-01-31 | 135,000 | 136,000 | 133,000 | 133,000 | 39 | 1,330 |
| 2007-01-30 | 137,000 | 138,000 | 135,000 | 136,000 | 25 | 1,360 |
| 2007-01-29 | 135,000 | 140,000 | 135,000 | 135,000 | 32 | 1,350 |
| 2007-01-26 | 135,000 | 136,000 | 135,000 | 136,000 | 31 | 1,360 |
| 2007-01-25 | 142,000 | 142,000 | 135,000 | 136,000 | 51 | 1,360 |
| 2007-01-24 | 143,000 | 143,000 | 141,000 | 141,000 | 18 | 1,410 |
| 2007-01-23 | 138,000 | 141,000 | 135,000 | 140,000 | 98 | 1,400 |
| 2007-01-22 | 144,000 | 145,000 | 137,000 | 138,000 | 169 | 1,380 |
| 2007-01-19 | 147,000 | 147,000 | 142,000 | 142,000 | 107 | 1,420 |
| 2007-01-18 | 137,000 | 143,000 | 136,000 | 143,000 | 137 | 1,430 |
| 2007-01-17 | 134,000 | 136,000 | 134,000 | 135,000 | 46 | 1,350 |
| 2007-01-16 | 133,000 | 133,000 | 131,000 | 133,000 | 48 | 1,330 |
| 2007-01-15 | 133,000 | 134,000 | 130,000 | 131,000 | 86 | 1,310 |
| 2007-01-12 | 129,000 | 138,000 | 129,000 | 135,000 | 121 | 1,350 |
| 2007-01-11 | 130,000 | 133,000 | 128,000 | 128,000 | 41 | 1,280 |
| 2007-01-10 | 129,000 | 132,000 | 129,000 | 130,000 | 23 | 1,300 |
| 2007-01-09 | 128,000 | 133,000 | 128,000 | 128,000 | 29 | 1,280 |
| 2007-01-05 | 127,000 | 129,000 | 126,000 | 129,000 | 21 | 1,290 |
| 2007-01-04 | 126,000 | 130,000 | 126,000 | 127,000 | 20 | 1,270 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
