3807 (株)フィスコ 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 | 38,350 | 39,000 | 38,200 | 38,200 | 7 | 76.40 |
| 2007-12-27 | 39,000 | 39,000 | 38,200 | 38,400 | 22 | 76.80 |
| 2007-12-26 | 40,000 | 40,200 | 38,300 | 38,400 | 48 | 76.80 |
| 2007-12-25 | 40,000 | 41,400 | 38,000 | 39,000 | 69 | 78 |
| 2007-12-21 | 40,550 | 40,800 | 38,900 | 40,800 | 42 | 81.60 |
| 2007-12-20 | 44,000 | 44,000 | 39,150 | 41,250 | 52 | 82.50 |
| 2007-12-19 | 44,250 | 44,900 | 42,150 | 42,150 | 49 | 84.30 |
| 2007-12-18 | 44,300 | 44,900 | 44,300 | 44,900 | 42 | 89.80 |
| 2007-12-17 | 45,150 | 46,500 | 45,150 | 45,200 | 21 | 90.40 |
| 2007-12-14 | 47,800 | 47,800 | 46,050 | 46,050 | 37 | 92.10 |
| 2007-12-13 | 47,800 | 47,900 | 47,800 | 47,800 | 14 | 95.60 |
| 2007-12-12 | 47,700 | 47,800 | 46,500 | 47,800 | 63 | 95.60 |
| 2007-12-11 | 48,000 | 48,900 | 48,000 | 48,000 | 39 | 96 |
| 2007-12-10 | 48,000 | 48,200 | 48,000 | 48,000 | 21 | 96 |
| 2007-12-07 | 50,100 | 51,200 | 47,800 | 48,000 | 66 | 96 |
| 2007-12-06 | 52,600 | 52,600 | 50,000 | 50,000 | 33 | 100 |
| 2007-12-05 | 49,750 | 52,000 | 49,550 | 51,500 | 51 | 103 |
| 2007-12-04 | 51,000 | 52,000 | 50,000 | 50,000 | 37 | 100 |
| 2007-12-03 | 50,000 | 51,800 | 50,000 | 51,300 | 64 | 102.60 |
| 2007-11-30 | 49,500 | 49,950 | 49,400 | 49,400 | 40 | 98.80 |
| 2007-11-29 | 51,900 | 51,900 | 49,200 | 49,400 | 51 | 98.80 |
| 2007-11-28 | 48,200 | 51,000 | 48,200 | 49,800 | 67 | 99.60 |
| 2007-11-27 | 47,200 | 49,500 | 47,200 | 49,500 | 15 | 99 |
| 2007-11-26 | 49,050 | 49,050 | 49,050 | 49,050 | 38 | 98.10 |
| 2007-11-22 | 46,000 | 48,800 | 46,000 | 46,250 | 33 | 92.50 |
| 2007-11-21 | 49,500 | 49,900 | 47,200 | 47,200 | 83 | 94.40 |
| 2007-11-20 | 47,100 | 49,800 | 47,100 | 49,000 | 32 | 98 |
| 2007-11-19 | 49,450 | 51,900 | 49,000 | 50,000 | 19 | 100 |
| 2007-11-16 | 46,050 | 49,400 | 45,200 | 49,400 | 33 | 98.80 |
| 2007-11-15 | 50,200 | 52,600 | 46,800 | 47,700 | 157 | 95.40 |
| 2007-11-14 | 48,200 | 51,800 | 48,200 | 51,000 | 136 | 102 |
| 2007-11-13 | 46,000 | 47,800 | 46,000 | 47,800 | 95 | 95.60 |
| 2007-11-12 | 44,800 | 45,500 | 43,500 | 43,800 | 77 | 87.60 |
| 2007-11-09 | 48,000 | 48,000 | 45,550 | 45,550 | 37 | 91.10 |
| 2007-11-08 | 46,500 | 48,400 | 45,800 | 48,400 | 87 | 96.80 |
| 2007-11-07 | 53,000 | 54,000 | 49,000 | 50,000 | 188 | 100 |
| 2007-11-06 | 54,500 | 55,600 | 53,000 | 53,000 | 70 | 106 |
| 2007-11-05 | 60,000 | 60,000 | 55,000 | 56,000 | 90 | 112 |
| 2007-11-02 | 57,300 | 60,000 | 56,000 | 59,000 | 214 | 118 |
| 2007-11-01 | 65,200 | 65,200 | 59,200 | 59,300 | 365 | 118.60 |
| 2007-10-31 | 65,500 | 65,600 | 61,000 | 61,000 | 321 | 122 |
| 2007-10-30 | 60,500 | 63,000 | 60,500 | 63,000 | 411 | 126 |
| 2007-10-29 | 57,000 | 60,000 | 56,000 | 58,000 | 258 | 116 |
| 2007-10-26 | 54,600 | 55,000 | 52,000 | 55,000 | 102 | 110 |
| 2007-10-25 | 56,000 | 56,000 | 53,200 | 53,200 | 122 | 106.40 |
| 2007-10-24 | 59,300 | 59,900 | 56,200 | 57,000 | 126 | 114 |
| 2007-10-23 | 58,700 | 63,500 | 58,700 | 59,100 | 200 | 118.20 |
| 2007-10-22 | 56,300 | 60,200 | 55,900 | 59,200 | 423 | 118.40 |
| 2007-10-19 | 62,500 | 62,500 | 59,000 | 60,800 | 242 | 121.60 |
| 2007-10-18 | 57,000 | 61,500 | 56,600 | 61,500 | 324 | 123 |
| 2007-10-17 | 56,600 | 58,900 | 56,500 | 56,500 | 527 | 113 |
| 2007-10-16 | 65,000 | 65,000 | 61,500 | 61,500 | 573 | 123 |
| 2007-10-15 | 67,000 | 70,000 | 61,200 | 66,000 | 1,653 | 132 |
| 2007-10-12 | 65,000 | 65,000 | 65,000 | 65,000 | 195 | 130 |
| 2007-10-11 | 52,000 | 60,000 | 51,300 | 60,000 | 456 | 120 |
| 2007-10-10 | 57,600 | 57,600 | 51,000 | 55,000 | 1,102 | 110 |
| 2007-10-09 | 52,600 | 52,600 | 52,600 | 52,600 | 502 | 105.20 |
| 2007-10-05 | 48,600 | 48,600 | 48,600 | 48,600 | 52 | 97.20 |
| 2007-10-04 | 42,000 | 44,600 | 42,000 | 44,600 | 533 | 89.20 |
| 2007-10-03 | 38,600 | 40,600 | 38,500 | 40,600 | 309 | 81.20 |
| 2007-10-02 | 36,500 | 38,400 | 36,250 | 36,600 | 86 | 73.20 |
| 2007-10-01 | 37,900 | 37,900 | 36,100 | 36,400 | 54 | 72.80 |
| 2007-09-28 | 36,900 | 38,000 | 36,000 | 38,000 | 150 | 76 |
| 2007-09-27 | 35,800 | 39,700 | 35,800 | 39,700 | 170 | 79.40 |
| 2007-09-26 | 30,600 | 35,800 | 30,600 | 35,800 | 122 | 71.60 |
| 2007-09-25 | 32,700 | 32,700 | 31,000 | 31,800 | 34 | 63.60 |
| 2007-09-21 | 32,600 | 33,500 | 31,050 | 31,450 | 63 | 62.90 |
| 2007-09-20 | 34,000 | 36,650 | 32,800 | 33,400 | 85 | 66.80 |
| 2007-09-19 | 32,800 | 33,800 | 31,850 | 32,800 | 56 | 65.60 |
| 2007-09-18 | 31,650 | 31,650 | 30,300 | 30,800 | 174 | 61.60 |
| 2007-09-14 | 31,700 | 34,000 | 31,600 | 33,600 | 77 | 67.20 |
| 2007-09-13 | 34,800 | 35,500 | 33,250 | 33,300 | 148 | 66.60 |
| 2007-09-12 | 37,000 | 37,100 | 36,600 | 36,800 | 50 | 73.60 |
| 2007-09-11 | 37,000 | 38,500 | 35,500 | 36,700 | 91 | 73.40 |
| 2007-09-10 | 37,100 | 38,500 | 35,500 | 36,750 | 171 | 73.50 |
| 2007-09-07 | 39,000 | 39,950 | 37,300 | 39,500 | 171 | 79 |
| 2007-09-06 | 38,000 | 39,100 | 37,600 | 39,000 | 243 | 78 |
| 2007-09-05 | 41,500 | 41,500 | 39,000 | 39,600 | 124 | 79.20 |
| 2007-09-04 | 41,600 | 41,800 | 40,750 | 41,500 | 32 | 83 |
| 2007-09-03 | 44,200 | 44,200 | 41,600 | 42,000 | 57 | 84 |
| 2007-08-31 | 39,850 | 44,300 | 39,800 | 43,000 | 362 | 86 |
| 2007-08-30 | 41,000 | 41,000 | 39,900 | 40,300 | 72 | 80.60 |
| 2007-08-29 | 39,900 | 40,450 | 39,100 | 40,100 | 241 | 80.20 |
| 2007-08-28 | 42,600 | 43,500 | 42,000 | 42,000 | 281 | 84 |
| 2007-08-27 | 44,400 | 46,000 | 44,200 | 45,000 | 456 | 90 |
| 2007-08-24 | 44,300 | 44,300 | 41,200 | 42,000 | 239 | 84 |
| 2007-08-23 | 42,000 | 43,500 | 41,400 | 43,500 | 169 | 87 |
| 2007-08-22 | 40,850 | 41,500 | 40,100 | 40,100 | 75 | 80.20 |
| 2007-08-21 | 40,000 | 41,200 | 39,500 | 40,050 | 122 | 80.10 |
| 2007-08-20 | 41,400 | 41,400 | 38,800 | 40,500 | 459 | 81 |
| 2007-08-17 | 39,000 | 40,900 | 36,900 | 37,400 | 639 | 74.80 |
| 2007-08-16 | 42,900 | 42,900 | 38,500 | 40,050 | 323 | 80.10 |
| 2007-08-15 | 43,800 | 43,800 | 41,900 | 42,500 | 163 | 85 |
| 2007-08-14 | 44,000 | 44,500 | 43,050 | 44,000 | 85 | 88 |
| 2007-08-13 | 42,600 | 44,000 | 42,200 | 44,000 | 494 | 88 |
| 2007-08-10 | 45,800 | 45,800 | 45,800 | 45,800 | 58 | 91.60 |
| 2007-08-09 | 51,500 | 51,800 | 49,600 | 49,800 | 202 | 99.60 |
| 2007-08-08 | 52,200 | 52,200 | 50,300 | 50,500 | 375 | 101 |
| 2007-08-07 | 55,500 | 56,800 | 53,500 | 53,700 | 153 | 107.40 |
| 2007-08-06 | 55,500 | 56,200 | 55,200 | 55,300 | 93 | 110.60 |
| 2007-08-03 | 59,100 | 59,100 | 56,600 | 58,100 | 104 | 116.20 |
| 2007-08-02 | 60,300 | 60,300 | 58,000 | 59,600 | 58 | 119.20 |
| 2007-08-01 | 60,100 | 62,000 | 58,800 | 58,800 | 252 | 117.60 |
| 2007-07-31 | 63,000 | 63,000 | 60,600 | 60,700 | 86 | 121.40 |
| 2007-07-30 | 61,300 | 62,700 | 60,000 | 62,700 | 144 | 125.40 |
| 2007-07-27 | 61,000 | 62,000 | 60,800 | 61,800 | 193 | 123.60 |
| 2007-07-26 | 65,000 | 66,100 | 63,700 | 64,000 | 101 | 128 |
| 2007-07-25 | 63,100 | 64,900 | 62,300 | 64,500 | 52 | 129 |
| 2007-07-24 | 66,100 | 66,400 | 63,700 | 65,100 | 192 | 130.20 |
| 2007-07-23 | 66,700 | 66,700 | 63,000 | 64,600 | 236 | 129.20 |
| 2007-07-20 | 67,700 | 68,800 | 67,200 | 68,000 | 91 | 136 |
| 2007-07-19 | 70,500 | 70,500 | 67,400 | 68,800 | 217 | 137.60 |
| 2007-07-18 | 71,200 | 71,600 | 70,600 | 71,000 | 80 | 142 |
| 2007-07-17 | 73,500 | 73,500 | 71,200 | 71,900 | 76 | 143.80 |
| 2007-07-13 | 75,000 | 75,300 | 73,600 | 75,000 | 90 | 150 |
| 2007-07-12 | 74,500 | 74,500 | 72,900 | 74,000 | 120 | 148 |
| 2007-07-11 | 75,000 | 75,000 | 73,500 | 74,000 | 143 | 148 |
| 2007-07-10 | 75,900 | 76,500 | 75,000 | 75,200 | 81 | 150.40 |
| 2007-07-09 | 76,500 | 76,500 | 75,500 | 75,800 | 84 | 151.60 |
| 2007-07-06 | 75,800 | 76,700 | 75,700 | 76,400 | 81 | 152.80 |
| 2007-07-05 | 76,800 | 77,200 | 75,500 | 75,500 | 123 | 151 |
| 2007-07-04 | 77,400 | 77,900 | 76,800 | 77,800 | 77 | 155.60 |
| 2007-07-03 | 78,600 | 79,000 | 76,400 | 78,400 | 75 | 156.80 |
| 2007-07-02 | 78,800 | 78,800 | 77,800 | 77,800 | 41 | 155.60 |
| 2007-06-29 | 78,000 | 79,200 | 77,000 | 78,400 | 97 | 156.80 |
| 2007-06-28 | 78,200 | 79,800 | 77,100 | 78,500 | 94 | 157 |
| 2007-06-27 | 78,200 | 78,700 | 77,300 | 78,000 | 54 | 156 |
| 2007-06-26 | 82,100 | 82,500 | 77,000 | 78,400 | 430 | 156.80 |
| 2007-06-25 | 82,900 | 83,000 | 81,600 | 82,000 | 135 | 164 |
| 2007-06-22 | 83,200 | 83,500 | 80,200 | 83,500 | 279 | 167 |
| 2007-06-21 | 82,300 | 85,000 | 82,000 | 83,000 | 258 | 166 |
| 2007-06-20 | 85,000 | 88,300 | 82,800 | 84,500 | 284 | 169 |
| 2007-06-19 | 88,000 | 88,800 | 83,500 | 85,500 | 743 | 171 |
| 2007-06-18 | 81,900 | 90,500 | 81,900 | 90,500 | 1,667 | 181 |
| 2007-06-15 | 80,000 | 81,000 | 78,000 | 80,500 | 262 | 161 |
| 2007-06-14 | 76,300 | 80,500 | 76,000 | 80,000 | 313 | 160 |
| 2007-06-13 | 76,200 | 77,000 | 74,500 | 76,800 | 109 | 153.60 |
| 2007-06-12 | 76,900 | 77,000 | 74,500 | 76,200 | 149 | 152.40 |
| 2007-06-11 | 79,500 | 79,500 | 77,200 | 78,000 | 126 | 156 |
| 2007-06-08 | 79,000 | 79,000 | 77,800 | 78,500 | 183 | 157 |
| 2007-06-07 | 77,900 | 79,300 | 77,900 | 79,200 | 92 | 158.40 |
| 2007-06-06 | 78,100 | 79,000 | 77,300 | 78,500 | 100 | 157 |
| 2007-06-05 | 76,800 | 78,500 | 76,800 | 78,500 | 134 | 157 |
| 2007-06-04 | 80,500 | 80,800 | 77,700 | 77,700 | 203 | 155.40 |
| 2007-06-01 | 79,900 | 80,900 | 79,200 | 80,000 | 109 | 160 |
| 2007-05-31 | 80,600 | 81,000 | 79,500 | 80,500 | 202 | 161 |
| 2007-05-30 | 82,500 | 82,700 | 78,900 | 79,300 | 347 | 158.60 |
| 2007-05-29 | 78,500 | 83,000 | 78,500 | 81,600 | 368 | 163.20 |
| 2007-05-28 | 80,000 | 80,000 | 77,500 | 77,500 | 311 | 155 |
| 2007-05-25 | 75,500 | 77,500 | 74,000 | 77,100 | 245 | 154.20 |
| 2007-05-24 | 80,000 | 80,400 | 76,000 | 77,500 | 245 | 155 |
| 2007-05-23 | 80,500 | 81,800 | 78,500 | 81,500 | 310 | 163 |
| 2007-05-22 | 75,000 | 82,900 | 73,200 | 82,700 | 689 | 165.40 |
| 2007-05-21 | 78,700 | 78,700 | 74,500 | 75,200 | 301 | 150.40 |
| 2007-05-18 | 81,600 | 81,800 | 74,000 | 77,900 | 791 | 155.80 |
| 2007-05-17 | 86,800 | 87,000 | 80,100 | 80,800 | 706 | 161.60 |
| 2007-05-16 | 96,000 | 96,000 | 88,200 | 88,500 | 785 | 177 |
| 2007-05-15 | 100,000 | 100,000 | 98,000 | 98,200 | 258 | 196.40 |
| 2007-05-14 | 105,000 | 105,000 | 100,000 | 100,000 | 232 | 200 |
| 2007-05-11 | 105,000 | 106,000 | 103,000 | 104,000 | 148 | 208 |
| 2007-05-10 | 106,000 | 107,000 | 105,000 | 106,000 | 155 | 212 |
| 2007-05-09 | 108,000 | 108,000 | 106,000 | 107,000 | 95 | 214 |
| 2007-05-08 | 110,000 | 110,000 | 107,000 | 108,000 | 207 | 216 |
| 2007-05-07 | 111,000 | 112,000 | 109,000 | 111,000 | 253 | 222 |
| 2007-05-02 | 109,000 | 113,000 | 108,000 | 110,000 | 340 | 220 |
| 2007-05-01 | 108,000 | 109,000 | 105,000 | 108,000 | 161 | 216 |
| 2007-04-27 | 108,000 | 109,000 | 106,000 | 109,000 | 119 | 218 |
| 2007-04-26 | 109,000 | 110,000 | 107,000 | 108,000 | 103 | 216 |
| 2007-04-25 | 109,000 | 110,000 | 107,000 | 107,000 | 165 | 214 |
| 2007-04-24 | 105,000 | 111,000 | 105,000 | 109,000 | 345 | 218 |
| 2007-04-23 | 107,000 | 108,000 | 105,000 | 106,000 | 192 | 212 |
| 2007-04-20 | 112,000 | 112,000 | 107,000 | 108,000 | 236 | 216 |
| 2007-04-19 | 111,000 | 112,000 | 109,000 | 111,000 | 366 | 222 |
| 2007-04-18 | 114,000 | 114,000 | 111,000 | 113,000 | 338 | 226 |
| 2007-04-17 | 114,000 | 116,000 | 113,000 | 115,000 | 370 | 230 |
| 2007-04-16 | 116,000 | 117,000 | 113,000 | 114,000 | 568 | 228 |
| 2007-04-13 | 120,000 | 126,000 | 115,000 | 115,000 | 3,479 | 230 |
| 2007-04-12 | 116,000 | 116,000 | 113,000 | 115,000 | 265 | 230 |
| 2007-04-11 | 117,000 | 117,000 | 112,000 | 115,000 | 263 | 230 |
| 2007-04-10 | 114,000 | 116,000 | 112,000 | 115,000 | 213 | 230 |
| 2007-04-09 | 118,000 | 118,000 | 112,000 | 114,000 | 406 | 228 |
| 2007-04-06 | 120,000 | 123,000 | 116,000 | 117,000 | 498 | 234 |
| 2007-04-05 | 118,000 | 126,000 | 117,000 | 121,000 | 1,195 | 242 |
| 2007-04-04 | 117,000 | 122,000 | 115,000 | 119,000 | 1,127 | 238 |
| 2007-04-03 | 116,000 | 117,000 | 113,000 | 114,000 | 287 | 228 |
| 2007-04-02 | 118,000 | 119,000 | 115,000 | 116,000 | 312 | 232 |
| 2007-03-30 | 120,000 | 121,000 | 116,000 | 118,000 | 502 | 236 |
| 2007-03-29 | 118,000 | 121,000 | 118,000 | 119,000 | 472 | 238 |
| 2007-03-28 | 118,000 | 127,000 | 117,000 | 121,000 | 1,012 | 242 |
| 2007-03-27 | 123,000 | 130,000 | 115,000 | 119,000 | 1,823 | 238 |
| 2007-03-26 | 108,000 | 129,000 | 107,000 | 125,000 | 4,147 | 250 |
| 2007-03-23 | 112,000 | 113,000 | 108,000 | 110,000 | 382 | 220 |
| 2007-03-22 | 116,000 | 117,000 | 111,000 | 112,000 | 697 | 224 |
| 2007-03-20 | 110,000 | 116,000 | 109,000 | 115,000 | 633 | 230 |
| 2007-03-19 | 108,000 | 109,000 | 107,000 | 108,000 | 239 | 216 |
| 2007-03-16 | 112,000 | 113,000 | 104,000 | 110,000 | 820 | 220 |
| 2007-03-15 | 116,000 | 118,000 | 113,000 | 113,000 | 455 | 226 |
| 2007-03-14 | 114,000 | 117,000 | 113,000 | 114,000 | 442 | 228 |
| 2007-03-13 | 123,000 | 123,000 | 119,000 | 119,000 | 327 | 238 |
| 2007-03-12 | 125,000 | 125,000 | 122,000 | 124,000 | 300 | 248 |
| 2007-03-09 | 127,000 | 128,000 | 122,000 | 122,000 | 480 | 244 |
| 2007-03-08 | 122,000 | 128,000 | 122,000 | 127,000 | 407 | 254 |
| 2007-03-07 | 128,000 | 131,000 | 124,000 | 125,000 | 1,026 | 250 |
| 2007-03-06 | 119,000 | 127,000 | 119,000 | 127,000 | 844 | 254 |
| 2007-03-05 | 123,000 | 124,000 | 117,000 | 118,000 | 767 | 236 |
| 2007-03-02 | 128,000 | 129,000 | 125,000 | 125,000 | 553 | 250 |
| 2007-03-01 | 129,000 | 137,000 | 124,000 | 130,000 | 2,156 | 260 |
| 2007-02-28 | 116,000 | 127,000 | 116,000 | 125,000 | 1,585 | 250 |
| 2007-02-27 | 138,000 | 138,000 | 129,000 | 132,000 | 1,882 | 264 |
| 2007-02-26 | 142,000 | 146,000 | 136,000 | 138,000 | 4,493 | 276 |
| 2007-02-23 | 127,000 | 143,000 | 126,000 | 138,000 | 6,345 | 276 |
| 2007-02-22 | 123,000 | 123,000 | 119,000 | 123,000 | 478 | 246 |
| 2007-02-21 | 125,000 | 127,000 | 121,000 | 123,000 | 826 | 246 |
| 2007-02-20 | 122,000 | 130,000 | 120,000 | 126,000 | 1,744 | 252 |
| 2007-02-19 | 117,000 | 122,000 | 116,000 | 120,000 | 413 | 240 |
| 2007-02-16 | 124,000 | 124,000 | 117,000 | 119,000 | 870 | 238 |
| 2007-02-15 | 127,000 | 128,000 | 122,000 | 124,000 | 1,191 | 248 |
| 2007-02-14 | 123,000 | 133,000 | 123,000 | 131,000 | 2,186 | 262 |
| 2007-02-13 | 126,000 | 126,000 | 121,000 | 123,000 | 811 | 246 |
| 2007-02-09 | 131,000 | 131,000 | 125,000 | 128,000 | 1,193 | 256 |
| 2007-02-08 | 133,000 | 136,000 | 128,000 | 133,000 | 3,161 | 266 |
| 2007-02-07 | 132,000 | 134,000 | 124,000 | 125,000 | 1,625 | 250 |
| 2007-02-06 | 134,000 | 140,000 | 128,000 | 134,000 | 2,696 | 268 |
| 2007-02-05 | 143,000 | 144,000 | 132,000 | 132,000 | 1,865 | 264 |
| 2007-02-02 | 151,000 | 153,000 | 141,000 | 142,000 | 4,072 | 284 |
| 2007-02-01 | 138,000 | 153,000 | 137,000 | 147,000 | 12,536 | 294 |
| 2007-01-31 | 126,000 | 141,000 | 125,000 | 136,000 | 6,128 | 272 |
| 2007-01-30 | 136,000 | 146,000 | 122,000 | 123,000 | 8,638 | 246 |
| 2007-01-29 | 115,000 | 135,000 | 112,000 | 132,000 | 4,607 | 264 |
| 2007-01-26 | 117,000 | 118,000 | 113,000 | 115,000 | 353 | 230 |
| 2007-01-25 | 120,000 | 122,000 | 115,000 | 118,000 | 353 | 236 |
| 2007-01-24 | 123,000 | 124,000 | 117,000 | 119,000 | 527 | 238 |
| 2007-01-23 | 124,000 | 124,000 | 120,000 | 121,000 | 395 | 242 |
| 2007-01-22 | 131,000 | 134,000 | 123,000 | 124,000 | 1,028 | 248 |
| 2007-01-19 | 128,000 | 132,000 | 121,000 | 129,000 | 1,703 | 258 |
| 2007-01-18 | 134,000 | 134,000 | 125,000 | 126,000 | 1,481 | 252 |
| 2007-01-17 | 120,000 | 135,000 | 120,000 | 131,000 | 5,684 | 262 |
| 2007-01-16 | 104,000 | 115,000 | 102,000 | 115,000 | 1,493 | 230 |
| 2007-01-15 | 102,000 | 112,000 | 101,000 | 103,000 | 1,877 | 206 |
| 2007-01-12 | 107,000 | 109,000 | 101,000 | 103,000 | 588 | 206 |
| 2007-01-11 | 113,000 | 116,000 | 103,000 | 104,000 | 1,777 | 208 |
| 2007-01-10 | 98,300 | 109,000 | 98,000 | 109,000 | 2,283 | 218 |
| 2007-01-09 | 99,900 | 99,900 | 98,000 | 98,200 | 192 | 196.40 |
| 2007-01-05 | 103,000 | 103,000 | 99,100 | 100,000 | 337 | 200 |
| 2007-01-04 | 103,000 | 106,000 | 102,000 | 103,000 | 90 | 206 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株