3793 (株)ドリコム 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 | 245,000 | 248,000 | 242,000 | 248,000 | 6 | 248 |
| 2007-12-27 | 258,000 | 258,000 | 247,000 | 247,000 | 7 | 247 |
| 2007-12-26 | 238,000 | 258,000 | 238,000 | 258,000 | 25 | 258 |
| 2007-12-25 | 250,000 | 250,000 | 241,000 | 242,000 | 24 | 242 |
| 2007-12-21 | 239,000 | 246,000 | 238,000 | 246,000 | 20 | 246 |
| 2007-12-20 | 254,000 | 260,000 | 254,000 | 255,000 | 12 | 255 |
| 2007-12-19 | 257,000 | 257,000 | 245,000 | 250,000 | 13 | 250 |
| 2007-12-18 | 230,000 | 251,000 | 228,000 | 245,000 | 23 | 245 |
| 2007-12-17 | 249,000 | 249,000 | 240,000 | 240,000 | 25 | 240 |
| 2007-12-14 | 268,000 | 268,000 | 252,000 | 253,000 | 38 | 253 |
| 2007-12-13 | 290,000 | 290,000 | 270,000 | 272,000 | 17 | 272 |
| 2007-12-12 | 274,000 | 288,000 | 272,000 | 287,000 | 11 | 287 |
| 2007-12-11 | 273,000 | 280,000 | 271,000 | 280,000 | 23 | 280 |
| 2007-12-10 | 271,000 | 278,000 | 265,000 | 269,000 | 14 | 269 |
| 2007-12-07 | 276,000 | 279,000 | 270,000 | 275,000 | 29 | 275 |
| 2007-12-06 | 296,000 | 296,000 | 280,000 | 280,000 | 23 | 280 |
| 2007-12-05 | 299,000 | 299,000 | 286,000 | 290,000 | 15 | 290 |
| 2007-12-04 | 288,000 | 300,000 | 288,000 | 295,000 | 10 | 295 |
| 2007-12-03 | 287,000 | 298,000 | 284,000 | 292,000 | 45 | 292 |
| 2007-11-30 | 296,000 | 300,000 | 291,000 | 291,000 | 25 | 291 |
| 2007-11-29 | 322,000 | 325,000 | 291,000 | 298,000 | 71 | 298 |
| 2007-11-28 | 259,000 | 294,000 | 259,000 | 286,000 | 36 | 286 |
| 2007-11-27 | 260,000 | 262,000 | 259,000 | 259,000 | 13 | 259 |
| 2007-11-26 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 260 |
| 2007-11-22 | 264,000 | 264,000 | 257,000 | 259,000 | 11 | 259 |
| 2007-11-21 | 270,000 | 270,000 | 265,000 | 265,000 | 4 | 265 |
| 2007-11-20 | 265,000 | 268,000 | 258,000 | 260,000 | 22 | 260 |
| 2007-11-19 | 265,000 | 270,000 | 264,000 | 265,000 | 19 | 265 |
| 2007-11-16 | 266,000 | 275,000 | 262,000 | 265,000 | 12 | 265 |
| 2007-11-15 | 281,000 | 289,000 | 276,000 | 284,000 | 7 | 284 |
| 2007-11-14 | 284,000 | 284,000 | 271,000 | 284,000 | 30 | 284 |
| 2007-11-13 | 260,000 | 269,000 | 258,000 | 268,000 | 37 | 268 |
| 2007-11-12 | 279,000 | 279,000 | 250,000 | 250,000 | 35 | 250 |
| 2007-11-09 | 292,000 | 292,000 | 279,000 | 279,000 | 34 | 279 |
| 2007-11-08 | 270,000 | 291,000 | 270,000 | 291,000 | 32 | 291 |
| 2007-11-07 | 298,000 | 307,000 | 290,000 | 290,000 | 48 | 290 |
| 2007-11-06 | 310,000 | 312,000 | 300,000 | 300,000 | 32 | 300 |
| 2007-11-05 | 307,000 | 310,000 | 300,000 | 308,000 | 40 | 308 |
| 2007-11-02 | 315,000 | 323,000 | 310,000 | 311,000 | 29 | 311 |
| 2007-11-01 | 321,000 | 330,000 | 317,000 | 325,000 | 77 | 325 |
| 2007-10-31 | 328,000 | 329,000 | 319,000 | 319,000 | 32 | 319 |
| 2007-10-30 | 328,000 | 328,000 | 315,000 | 325,000 | 114 | 325 |
| 2007-10-29 | 307,000 | 340,000 | 301,000 | 330,000 | 266 | 330 |
| 2007-10-26 | 332,000 | 348,000 | 325,000 | 347,000 | 55 | 347 |
| 2007-10-25 | 368,000 | 368,000 | 330,000 | 332,000 | 106 | 332 |
| 2007-10-24 | 370,000 | 381,000 | 357,000 | 365,000 | 213 | 365 |
| 2007-10-23 | 348,000 | 367,000 | 325,000 | 355,000 | 231 | 355 |
| 2007-10-22 | 308,000 | 323,000 | 303,000 | 323,000 | 37 | 323 |
| 2007-10-19 | 330,000 | 340,000 | 311,000 | 325,000 | 88 | 325 |
| 2007-10-18 | 295,000 | 336,000 | 295,000 | 325,000 | 112 | 325 |
| 2007-10-17 | 301,000 | 318,000 | 295,000 | 300,000 | 64 | 300 |
| 2007-10-16 | 330,000 | 330,000 | 309,000 | 311,000 | 62 | 311 |
| 2007-10-15 | 340,000 | 355,000 | 335,000 | 345,000 | 30 | 345 |
| 2007-10-12 | 340,000 | 350,000 | 338,000 | 340,000 | 37 | 340 |
| 2007-10-11 | 344,000 | 355,000 | 320,000 | 350,000 | 74 | 350 |
| 2007-10-10 | 362,000 | 379,000 | 345,000 | 350,000 | 99 | 350 |
| 2007-10-09 | 385,000 | 390,000 | 358,000 | 360,000 | 191 | 360 |
| 2007-10-05 | 372,000 | 375,000 | 355,000 | 369,000 | 136 | 369 |
| 2007-10-04 | 348,000 | 389,000 | 335,000 | 367,000 | 233 | 367 |
| 2007-10-03 | 315,000 | 355,000 | 305,000 | 348,000 | 297 | 348 |
| 2007-10-02 | 301,000 | 305,000 | 292,000 | 305,000 | 141 | 305 |
| 2007-10-01 | 321,000 | 325,000 | 288,000 | 289,000 | 196 | 289 |
| 2007-09-27 | 280,000 | 280,000 | 280,000 | 280,000 | 48 | 280 |
| 2007-09-26 | 200,000 | 240,000 | 198,000 | 240,000 | 55 | 240 |
| 2007-09-25 | 208,000 | 208,000 | 196,000 | 200,000 | 12 | 200 |
| 2007-09-21 | 201,000 | 202,000 | 197,000 | 200,000 | 23 | 200 |
| 2007-09-20 | 212,000 | 212,000 | 199,000 | 205,000 | 31 | 205 |
| 2007-09-19 | 227,000 | 235,000 | 215,000 | 215,000 | 42 | 215 |
| 2007-09-18 | 245,000 | 245,000 | 215,000 | 219,000 | 48 | 219 |
| 2007-09-14 | 256,000 | 256,000 | 235,000 | 249,000 | 43 | 249 |
| 2007-09-13 | 265,000 | 268,000 | 252,000 | 252,000 | 25 | 252 |
| 2007-09-12 | 271,000 | 273,000 | 268,000 | 268,000 | 14 | 268 |
| 2007-09-11 | 273,000 | 273,000 | 267,000 | 273,000 | 13 | 273 |
| 2007-09-10 | 281,000 | 281,000 | 268,000 | 268,000 | 24 | 268 |
| 2007-09-07 | 287,000 | 305,000 | 283,000 | 284,000 | 49 | 284 |
| 2007-09-06 | 292,000 | 292,000 | 280,000 | 283,000 | 21 | 283 |
| 2007-09-05 | 290,000 | 294,000 | 287,000 | 292,000 | 42 | 292 |
| 2007-09-04 | 285,000 | 289,000 | 285,000 | 288,000 | 39 | 288 |
| 2007-09-03 | 290,000 | 293,000 | 282,000 | 289,000 | 54 | 289 |
| 2007-08-31 | 285,000 | 292,000 | 268,000 | 286,000 | 67 | 286 |
| 2007-08-30 | 311,000 | 311,000 | 293,000 | 293,000 | 184 | 293 |
| 2007-08-29 | 305,000 | 315,000 | 305,000 | 315,000 | 19 | 315 |
| 2007-08-28 | 322,000 | 330,000 | 315,000 | 325,000 | 27 | 325 |
| 2007-08-27 | 342,000 | 343,000 | 331,000 | 332,000 | 29 | 332 |
| 2007-08-24 | 346,000 | 346,000 | 332,000 | 332,000 | 27 | 332 |
| 2007-08-23 | 334,000 | 344,000 | 329,000 | 343,000 | 75 | 343 |
| 2007-08-22 | 302,000 | 322,000 | 295,000 | 309,000 | 53 | 309 |
| 2007-08-21 | 303,000 | 319,000 | 295,000 | 302,000 | 60 | 302 |
| 2007-08-20 | 330,000 | 330,000 | 302,000 | 303,000 | 33 | 303 |
| 2007-08-17 | 321,000 | 321,000 | 300,000 | 305,000 | 54 | 305 |
| 2007-08-16 | 319,000 | 325,000 | 300,000 | 325,000 | 67 | 325 |
| 2007-08-15 | 330,000 | 333,000 | 330,000 | 331,000 | 29 | 331 |
| 2007-08-14 | 335,000 | 347,000 | 333,000 | 334,000 | 38 | 334 |
| 2007-08-13 | 338,000 | 355,000 | 335,000 | 341,000 | 28 | 341 |
| 2007-08-10 | 341,000 | 348,000 | 335,000 | 343,000 | 51 | 343 |
| 2007-08-09 | 362,000 | 365,000 | 340,000 | 341,000 | 81 | 341 |
| 2007-08-08 | 370,000 | 380,000 | 361,000 | 361,000 | 43 | 361 |
| 2007-08-07 | 389,000 | 389,000 | 367,000 | 375,000 | 45 | 375 |
| 2007-08-06 | 382,000 | 410,000 | 376,000 | 395,000 | 37 | 395 |
| 2007-08-03 | 406,000 | 414,000 | 387,000 | 395,000 | 53 | 395 |
| 2007-08-02 | 411,000 | 411,000 | 401,000 | 401,000 | 24 | 401 |
| 2007-08-01 | 425,000 | 428,000 | 402,000 | 402,000 | 40 | 402 |
| 2007-07-31 | 444,000 | 445,000 | 427,000 | 428,000 | 42 | 428 |
| 2007-07-30 | 417,000 | 439,000 | 417,000 | 439,000 | 33 | 439 |
| 2007-07-27 | 427,000 | 430,000 | 420,000 | 427,000 | 38 | 427 |
| 2007-07-26 | 452,000 | 452,000 | 430,000 | 434,000 | 31 | 434 |
| 2007-07-25 | 436,000 | 460,000 | 436,000 | 460,000 | 44 | 460 |
| 2007-07-24 | 420,000 | 464,000 | 420,000 | 451,000 | 49 | 451 |
| 2007-07-23 | 431,000 | 431,000 | 415,000 | 425,000 | 39 | 425 |
| 2007-07-20 | 448,000 | 478,000 | 435,000 | 445,000 | 66 | 445 |
| 2007-07-19 | 483,000 | 483,000 | 460,000 | 463,000 | 43 | 463 |
| 2007-07-18 | 489,000 | 495,000 | 472,000 | 486,000 | 42 | 486 |
| 2007-07-17 | 502,000 | 502,000 | 490,000 | 490,000 | 48 | 490 |
| 2007-07-13 | 510,000 | 518,000 | 504,000 | 514,000 | 48 | 514 |
| 2007-07-12 | 522,000 | 522,000 | 502,000 | 504,000 | 73 | 504 |
| 2007-07-11 | 525,000 | 527,000 | 517,000 | 527,000 | 41 | 527 |
| 2007-07-10 | 525,000 | 535,000 | 525,000 | 534,000 | 41 | 534 |
| 2007-07-09 | 527,000 | 527,000 | 520,000 | 526,000 | 44 | 526 |
| 2007-07-06 | 520,000 | 532,000 | 517,000 | 529,000 | 27 | 529 |
| 2007-07-05 | 530,000 | 540,000 | 516,000 | 525,000 | 47 | 525 |
| 2007-07-04 | 530,000 | 536,000 | 516,000 | 530,000 | 80 | 530 |
| 2007-07-03 | 555,000 | 570,000 | 534,000 | 544,000 | 76 | 544 |
| 2007-07-02 | 528,000 | 562,000 | 528,000 | 552,000 | 70 | 552 |
| 2007-06-29 | 553,000 | 560,000 | 536,000 | 536,000 | 94 | 536 |
| 2007-06-28 | 541,000 | 569,000 | 528,000 | 563,000 | 131 | 563 |
| 2007-06-27 | 535,000 | 535,000 | 511,000 | 519,000 | 99 | 519 |
| 2007-06-26 | 565,000 | 565,000 | 530,000 | 531,000 | 160 | 531 |
| 2007-06-25 | 576,000 | 593,000 | 560,000 | 565,000 | 114 | 565 |
| 2007-06-22 | 585,000 | 609,000 | 576,000 | 593,000 | 102 | 593 |
| 2007-06-21 | 591,000 | 597,000 | 576,000 | 584,000 | 100 | 584 |
| 2007-06-20 | 607,000 | 620,000 | 595,000 | 610,000 | 86 | 610 |
| 2007-06-19 | 649,000 | 652,000 | 610,000 | 625,000 | 158 | 625 |
| 2007-06-18 | 651,000 | 655,000 | 620,000 | 640,000 | 218 | 640 |
| 2007-06-15 | 623,000 | 670,000 | 620,000 | 631,000 | 520 | 631 |
| 2007-06-14 | 525,000 | 615,000 | 525,000 | 615,000 | 359 | 615 |
| 2007-06-13 | 510,000 | 524,000 | 507,000 | 515,000 | 126 | 515 |
| 2007-06-12 | 600,000 | 600,000 | 540,000 | 540,000 | 221 | 540 |
| 2007-06-11 | 634,000 | 650,000 | 600,000 | 602,000 | 445 | 602 |
| 2007-06-08 | 535,000 | 596,000 | 535,000 | 579,000 | 597 | 579 |
| 2007-06-07 | 456,000 | 510,000 | 456,000 | 510,000 | 155 | 510 |
| 2007-06-06 | 440,000 | 460,000 | 434,000 | 460,000 | 126 | 460 |
| 2007-06-05 | 431,000 | 450,000 | 425,000 | 442,000 | 75 | 442 |
| 2007-06-04 | 441,000 | 451,000 | 428,000 | 428,000 | 114 | 428 |
| 2007-06-01 | 423,000 | 426,000 | 416,000 | 425,000 | 50 | 425 |
| 2007-05-31 | 417,000 | 425,000 | 415,000 | 418,000 | 60 | 418 |
| 2007-05-30 | 412,000 | 426,000 | 409,000 | 416,000 | 120 | 416 |
| 2007-05-29 | 407,000 | 414,000 | 402,000 | 407,000 | 106 | 407 |
| 2007-05-28 | 410,000 | 429,000 | 404,000 | 406,000 | 139 | 406 |
| 2007-05-25 | 379,000 | 412,000 | 376,000 | 400,000 | 406 | 400 |
| 2007-05-24 | 411,000 | 411,000 | 391,000 | 391,000 | 63 | 391 |
| 2007-05-23 | 417,000 | 424,000 | 402,000 | 416,000 | 152 | 416 |
| 2007-05-22 | 373,000 | 418,000 | 368,000 | 414,000 | 281 | 414 |
| 2007-05-21 | 380,000 | 393,000 | 360,000 | 368,000 | 138 | 368 |
| 2007-05-18 | 399,000 | 413,000 | 394,000 | 396,000 | 180 | 396 |
| 2007-05-17 | 430,000 | 447,000 | 413,000 | 444,000 | 176 | 444 |
| 2007-05-16 | 404,000 | 450,000 | 393,000 | 450,000 | 303 | 450 |
| 2007-05-15 | 430,000 | 430,000 | 397,000 | 400,000 | 166 | 400 |
| 2007-05-14 | 450,000 | 454,000 | 413,000 | 420,000 | 114 | 420 |
| 2007-05-11 | 469,000 | 480,000 | 459,000 | 460,000 | 101 | 460 |
| 2007-05-10 | 499,000 | 499,000 | 461,000 | 464,000 | 120 | 464 |
| 2007-05-09 | 510,000 | 513,000 | 491,000 | 499,000 | 81 | 499 |
| 2007-05-08 | 522,000 | 527,000 | 500,000 | 504,000 | 143 | 504 |
| 2007-05-07 | 510,000 | 546,000 | 510,000 | 531,000 | 128 | 531 |
| 2007-05-02 | 496,000 | 532,000 | 496,000 | 520,000 | 109 | 520 |
| 2007-05-01 | 505,000 | 516,000 | 492,000 | 506,000 | 144 | 506 |
| 2007-04-27 | 497,000 | 535,000 | 493,000 | 525,000 | 256 | 525 |
| 2007-04-26 | 518,000 | 518,000 | 481,000 | 497,000 | 245 | 497 |
| 2007-04-25 | 564,000 | 564,000 | 527,000 | 528,000 | 120 | 528 |
| 2007-04-24 | 571,000 | 583,000 | 555,000 | 574,000 | 144 | 574 |
| 2007-04-23 | 631,000 | 631,000 | 565,000 | 570,000 | 84 | 570 |
| 2007-04-20 | 631,000 | 640,000 | 621,000 | 621,000 | 31 | 621 |
| 2007-04-19 | 645,000 | 655,000 | 620,000 | 630,000 | 79 | 630 |
| 2007-04-18 | 670,000 | 670,000 | 632,000 | 636,000 | 167 | 636 |
| 2007-04-17 | 653,000 | 705,000 | 653,000 | 662,000 | 138 | 662 |
| 2007-04-16 | 695,000 | 700,000 | 641,000 | 660,000 | 168 | 660 |
| 2007-04-13 | 723,000 | 728,000 | 687,000 | 695,000 | 180 | 695 |
| 2007-04-12 | 689,000 | 753,000 | 681,000 | 743,000 | 202 | 743 |
| 2007-04-11 | 673,000 | 699,000 | 666,000 | 689,000 | 376 | 689 |
| 2007-04-10 | 770,000 | 780,000 | 759,000 | 763,000 | 41 | 763 |
| 2007-04-09 | 777,000 | 777,000 | 757,000 | 770,000 | 35 | 770 |
| 2007-04-06 | 803,000 | 816,000 | 778,000 | 778,000 | 156 | 778 |
| 2007-04-05 | 771,000 | 810,000 | 755,000 | 793,000 | 237 | 793 |
| 2007-04-04 | 749,000 | 781,000 | 731,000 | 771,000 | 133 | 771 |
| 2007-04-03 | 751,000 | 752,000 | 720,000 | 729,000 | 115 | 729 |
| 2007-04-02 | 802,000 | 802,000 | 755,000 | 761,000 | 106 | 761 |
| 2007-03-30 | 780,000 | 805,000 | 770,000 | 787,000 | 146 | 787 |
| 2007-03-29 | 788,000 | 790,000 | 762,000 | 780,000 | 162 | 780 |
| 2007-03-28 | 786,000 | 815,000 | 780,000 | 796,000 | 174 | 796 |
| 2007-03-27 | 790,000 | 825,000 | 768,000 | 796,000 | 509 | 796 |
| 2007-03-26 | 712,000 | 759,000 | 707,000 | 750,000 | 190 | 750 |
| 2007-03-23 | 734,000 | 745,000 | 701,000 | 705,000 | 122 | 705 |
| 2007-03-22 | 773,000 | 800,000 | 722,000 | 733,000 | 334 | 733 |
| 2007-03-20 | 680,000 | 760,000 | 680,000 | 755,000 | 295 | 755 |
| 2007-03-19 | 690,000 | 700,000 | 661,000 | 666,000 | 278 | 666 |
| 2007-03-16 | 731,000 | 745,000 | 691,000 | 730,000 | 522 | 730 |
| 2007-03-15 | 865,000 | 865,000 | 755,000 | 761,000 | 267 | 761 |
| 2007-03-14 | 841,000 | 850,000 | 825,000 | 845,000 | 129 | 845 |
| 2007-03-13 | 909,000 | 909,000 | 880,000 | 881,000 | 111 | 881 |
| 2007-03-12 | 945,000 | 945,000 | 908,000 | 915,000 | 78 | 915 |
| 2007-03-09 | 950,000 | 962,000 | 922,000 | 935,000 | 114 | 935 |
| 2007-03-08 | 907,000 | 957,000 | 903,000 | 952,000 | 108 | 952 |
| 2007-03-07 | 989,000 | 995,000 | 924,000 | 927,000 | 178 | 927 |
| 2007-03-06 | 876,000 | 959,000 | 868,000 | 959,000 | 271 | 959 |
| 2007-03-05 | 961,000 | 961,000 | 885,000 | 886,000 | 253 | 886 |
| 2007-03-02 | 980,000 | 1,000,000 | 964,000 | 971,000 | 176 | 971 |
| 2007-03-01 | 1,030,000 | 1,040,000 | 955,000 | 998,000 | 239 | 998 |
| 2007-02-28 | 930,000 | 1,020,000 | 930,000 | 1,020,000 | 396 | 1,020 |
| 2007-02-27 | 1,080,000 | 1,080,000 | 1,010,000 | 1,030,000 | 321 | 1,030 |
| 2007-02-26 | 1,120,000 | 1,140,000 | 1,060,000 | 1,080,000 | 307 | 1,080 |
| 2007-02-23 | 1,120,000 | 1,150,000 | 1,110,000 | 1,120,000 | 191 | 1,120 |
| 2007-02-22 | 1,160,000 | 1,170,000 | 1,100,000 | 1,130,000 | 636 | 1,130 |
| 2007-02-21 | 1,100,000 | 1,240,000 | 1,090,000 | 1,150,000 | 1,769 | 1,150 |
| 2007-02-20 | 993,000 | 1,040,000 | 992,000 | 1,040,000 | 478 | 1,040 |
| 2007-02-19 | 992,000 | 1,040,000 | 987,000 | 992,000 | 305 | 992 |
| 2007-02-16 | 1,050,000 | 1,070,000 | 982,000 | 987,000 | 531 | 987 |
| 2007-02-15 | 970,000 | 1,050,000 | 953,000 | 1,050,000 | 1,567 | 1,050 |
| 2007-02-14 | 990,000 | 1,010,000 | 924,000 | 942,000 | 1,511 | 942 |
| 2007-02-09 | 1,270,000 | 1,270,000 | 1,270,000 | 1,270,000 | 85 | 1,270 |
| 2007-02-08 | 1,510,000 | 1,520,000 | 1,440,000 | 1,470,000 | 263 | 1,470 |
| 2007-02-07 | 1,560,000 | 1,590,000 | 1,490,000 | 1,510,000 | 438 | 1,510 |
| 2007-02-06 | 1,500,000 | 1,560,000 | 1,500,000 | 1,550,000 | 322 | 1,550 |
| 2007-02-05 | 1,510,000 | 1,560,000 | 1,470,000 | 1,490,000 | 480 | 1,490 |
| 2007-02-02 | 1,580,000 | 1,600,000 | 1,510,000 | 1,540,000 | 353 | 1,540 |
| 2007-02-01 | 1,650,000 | 1,650,000 | 1,560,000 | 1,580,000 | 317 | 1,580 |
| 2007-01-31 | 1,660,000 | 1,700,000 | 1,620,000 | 1,640,000 | 358 | 1,640 |
| 2007-01-30 | 1,800,000 | 1,820,000 | 1,640,000 | 1,650,000 | 761 | 1,650 |
| 2007-01-29 | 1,730,000 | 1,790,000 | 1,720,000 | 1,770,000 | 863 | 1,770 |
| 2007-01-26 | 1,680,000 | 1,750,000 | 1,670,000 | 1,710,000 | 354 | 1,710 |
| 2007-01-25 | 1,810,000 | 1,820,000 | 1,690,000 | 1,690,000 | 240 | 1,690 |
| 2007-01-24 | 1,860,000 | 1,870,000 | 1,770,000 | 1,780,000 | 164 | 1,780 |
| 2007-01-23 | 1,860,000 | 1,890,000 | 1,820,000 | 1,860,000 | 129 | 1,860 |
| 2007-01-22 | 1,900,000 | 1,940,000 | 1,850,000 | 1,860,000 | 283 | 1,860 |
| 2007-01-19 | 1,850,000 | 1,880,000 | 1,830,000 | 1,870,000 | 292 | 1,870 |
| 2007-01-18 | 1,810,000 | 1,840,000 | 1,780,000 | 1,840,000 | 264 | 1,840 |
| 2007-01-17 | 1,750,000 | 1,800,000 | 1,710,000 | 1,790,000 | 326 | 1,790 |
| 2007-01-16 | 1,630,000 | 1,750,000 | 1,630,000 | 1,740,000 | 332 | 1,740 |
| 2007-01-15 | 1,700,000 | 1,730,000 | 1,650,000 | 1,650,000 | 183 | 1,650 |
| 2007-01-12 | 1,760,000 | 1,820,000 | 1,720,000 | 1,730,000 | 305 | 1,730 |
| 2007-01-11 | 1,820,000 | 1,830,000 | 1,770,000 | 1,780,000 | 81 | 1,780 |
| 2007-01-10 | 1,750,000 | 1,860,000 | 1,750,000 | 1,790,000 | 212 | 1,790 |
| 2007-01-09 | 1,800,000 | 1,810,000 | 1,760,000 | 1,760,000 | 185 | 1,760 |
| 2007-01-05 | 1,890,000 | 1,890,000 | 1,820,000 | 1,830,000 | 101 | 1,830 |
| 2007-01-04 | 1,870,000 | 1,900,000 | 1,850,000 | 1,890,000 | 89 | 1,890 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株
