3814 (株)アルファクス・フード・システム 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 | 156,000 | 163,000 | 156,000 | 163,000 | 6 | 1,630 |
| 2007-12-27 | 157,000 | 163,000 | 157,000 | 162,000 | 6 | 1,620 |
| 2007-12-26 | 160,000 | 163,000 | 160,000 | 163,000 | 5 | 1,630 |
| 2007-12-25 | 155,000 | 155,000 | 155,000 | 155,000 | 5 | 1,550 |
| 2007-12-21 | 156,000 | 162,000 | 156,000 | 162,000 | 5 | 1,620 |
| 2007-12-20 | 162,000 | 163,000 | 158,000 | 163,000 | 20 | 1,630 |
| 2007-12-19 | 160,000 | 162,000 | 160,000 | 162,000 | 13 | 1,620 |
| 2007-12-18 | 160,000 | 164,000 | 160,000 | 164,000 | 9 | 1,640 |
| 2007-12-17 | 155,000 | 163,000 | 155,000 | 157,000 | 5 | 1,570 |
| 2007-12-14 | 156,000 | 165,000 | 156,000 | 164,000 | 23 | 1,640 |
| 2007-12-13 | 163,000 | 163,000 | 157,000 | 157,000 | 3 | 1,570 |
| 2007-12-12 | 154,000 | 163,000 | 154,000 | 163,000 | 13 | 1,630 |
| 2007-12-11 | 160,000 | 163,000 | 154,000 | 163,000 | 10 | 1,630 |
| 2007-12-10 | 161,000 | 164,000 | 153,000 | 159,000 | 40 | 1,590 |
| 2007-12-07 | 169,000 | 169,000 | 161,000 | 167,000 | 11 | 1,670 |
| 2007-12-06 | 168,000 | 170,000 | 166,000 | 170,000 | 18 | 1,700 |
| 2007-12-05 | 165,000 | 170,000 | 165,000 | 170,000 | 16 | 1,700 |
| 2007-12-04 | 172,000 | 172,000 | 164,000 | 168,000 | 14 | 1,680 |
| 2007-12-03 | 171,000 | 171,000 | 163,000 | 164,000 | 7 | 1,640 |
| 2007-11-30 | 164,000 | 171,000 | 164,000 | 171,000 | 12 | 1,710 |
| 2007-11-29 | 170,000 | 170,000 | 169,000 | 170,000 | 22 | 1,700 |
| 2007-11-28 | 170,000 | 170,000 | 161,000 | 168,000 | 10 | 1,680 |
| 2007-11-27 | 161,000 | 168,000 | 161,000 | 168,000 | 3 | 1,680 |
| 2007-11-26 | 172,000 | 172,000 | 166,000 | 170,000 | 3 | 1,700 |
| 2007-11-22 | 171,000 | 174,000 | 168,000 | 170,000 | 16 | 1,700 |
| 2007-11-21 | 169,000 | 171,000 | 165,000 | 171,000 | 20 | 1,710 |
| 2007-11-20 | 168,000 | 169,000 | 165,000 | 168,000 | 19 | 1,680 |
| 2007-11-19 | 160,000 | 170,000 | 160,000 | 166,000 | 11 | 1,660 |
| 2007-11-16 | 165,000 | 168,000 | 155,000 | 156,000 | 11 | 1,560 |
| 2007-11-15 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 1,680 |
| 2007-11-14 | 162,000 | 168,000 | 161,000 | 168,000 | 13 | 1,680 |
| 2007-11-13 | 170,000 | 170,000 | 161,000 | 168,000 | 12 | 1,680 |
| 2007-11-12 | 156,000 | 170,000 | 155,000 | 166,000 | 30 | 1,660 |
| 2007-11-09 | 162,000 | 163,000 | 161,000 | 162,000 | 18 | 1,620 |
| 2007-11-08 | 153,000 | 162,000 | 142,000 | 160,000 | 56 | 1,600 |
| 2007-11-07 | 150,000 | 159,000 | 150,000 | 156,000 | 15 | 1,560 |
| 2007-11-06 | 160,000 | 161,000 | 157,000 | 158,000 | 4 | 1,580 |
| 2007-11-05 | 160,000 | 165,000 | 158,000 | 162,000 | 58 | 1,620 |
| 2007-11-02 | 164,000 | 171,000 | 159,000 | 163,000 | 17 | 1,630 |
| 2007-11-01 | 154,000 | 163,000 | 154,000 | 163,000 | 11 | 1,630 |
| 2007-10-31 | 161,000 | 163,000 | 159,000 | 163,000 | 16 | 1,630 |
| 2007-10-30 | 157,000 | 162,000 | 157,000 | 162,000 | 22 | 1,620 |
| 2007-10-29 | 153,000 | 157,000 | 153,000 | 157,000 | 14 | 1,570 |
| 2007-10-25 | 150,000 | 153,000 | 150,000 | 153,000 | 3 | 1,530 |
| 2007-10-24 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 1,550 |
| 2007-10-23 | 148,000 | 152,000 | 148,000 | 150,000 | 13 | 1,500 |
| 2007-10-22 | 145,000 | 155,000 | 142,000 | 148,000 | 22 | 1,480 |
| 2007-10-19 | 138,000 | 150,000 | 138,000 | 150,000 | 25 | 1,500 |
| 2007-10-18 | 142,000 | 148,000 | 141,000 | 145,000 | 22 | 1,450 |
| 2007-10-17 | 135,000 | 148,000 | 135,000 | 148,000 | 12 | 1,480 |
| 2007-10-16 | 147,000 | 150,000 | 143,000 | 143,000 | 32 | 1,430 |
| 2007-10-15 | 153,000 | 156,000 | 148,000 | 148,000 | 44 | 1,480 |
| 2007-10-12 | 150,000 | 154,000 | 145,000 | 154,000 | 67 | 1,540 |
| 2007-10-11 | 150,000 | 155,000 | 148,000 | 155,000 | 50 | 1,550 |
| 2007-10-10 | 144,000 | 154,000 | 143,000 | 153,000 | 28 | 1,530 |
| 2007-10-09 | 135,000 | 149,000 | 135,000 | 141,000 | 17 | 1,410 |
| 2007-10-05 | 135,000 | 135,000 | 134,000 | 134,000 | 6 | 1,340 |
| 2007-10-04 | 136,000 | 136,000 | 135,000 | 135,000 | 2 | 1,350 |
| 2007-10-03 | 135,000 | 136,000 | 135,000 | 136,000 | 6 | 1,360 |
| 2007-10-02 | 130,000 | 137,000 | 128,000 | 137,000 | 12 | 1,370 |
| 2007-10-01 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 1,370 |
| 2007-09-28 | 136,000 | 138,000 | 132,000 | 135,000 | 19 | 1,350 |
| 2007-09-27 | 130,000 | 135,000 | 130,000 | 135,000 | 10 | 1,350 |
| 2007-09-26 | 124,000 | 130,000 | 120,000 | 130,000 | 13 | 1,300 |
| 2007-09-25 | 130,000 | 130,000 | 121,000 | 122,000 | 10 | 1,220 |
| 2007-09-21 | 121,000 | 133,000 | 117,000 | 133,000 | 18 | 1,330 |
| 2007-09-20 | 126,000 | 131,000 | 126,000 | 131,000 | 6 | 1,310 |
| 2007-09-19 | 128,000 | 128,000 | 128,000 | 128,000 | 3 | 1,280 |
| 2007-09-18 | 125,000 | 132,000 | 119,000 | 132,000 | 64 | 1,320 |
| 2007-09-14 | 139,000 | 139,000 | 139,000 | 139,000 | 3 | 1,390 |
| 2007-09-13 | 136,000 | 139,000 | 136,000 | 139,000 | 8 | 1,390 |
| 2007-09-12 | 140,000 | 140,000 | 137,000 | 140,000 | 5 | 1,400 |
| 2007-09-10 | 139,000 | 149,000 | 138,000 | 149,000 | 9 | 1,490 |
| 2007-09-07 | 140,000 | 147,000 | 139,000 | 147,000 | 9 | 1,470 |
| 2007-09-05 | 141,000 | 145,000 | 139,000 | 139,000 | 15 | 1,390 |
| 2007-09-04 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2007-08-31 | 152,000 | 152,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2007-08-30 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 1,500 |
| 2007-08-29 | 141,000 | 144,000 | 141,000 | 144,000 | 2 | 1,440 |
| 2007-08-27 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2007-08-23 | 143,000 | 150,000 | 143,000 | 150,000 | 3 | 1,500 |
| 2007-08-22 | 146,000 | 147,000 | 145,000 | 145,000 | 14 | 1,450 |
| 2007-08-21 | 142,000 | 146,000 | 140,000 | 146,000 | 15 | 1,460 |
| 2007-08-20 | 146,000 | 148,000 | 144,000 | 144,000 | 27 | 1,440 |
| 2007-08-17 | 155,000 | 156,000 | 146,000 | 152,000 | 12 | 1,520 |
| 2007-08-16 | 156,000 | 156,000 | 150,000 | 156,000 | 19 | 1,560 |
| 2007-08-15 | 153,000 | 161,000 | 153,000 | 161,000 | 26 | 1,610 |
| 2007-08-14 | 160,000 | 160,000 | 157,000 | 157,000 | 7 | 1,570 |
| 2007-08-13 | 163,000 | 164,000 | 158,000 | 164,000 | 4 | 1,640 |
| 2007-08-10 | 160,000 | 162,000 | 159,000 | 161,000 | 27 | 1,610 |
| 2007-08-09 | 162,000 | 163,000 | 160,000 | 160,000 | 20 | 1,600 |
| 2007-08-08 | 164,000 | 164,000 | 159,000 | 159,000 | 8 | 1,590 |
| 2007-08-07 | 157,000 | 160,000 | 156,000 | 160,000 | 110 | 1,600 |
| 2007-08-06 | 155,000 | 159,000 | 155,000 | 158,000 | 31 | 1,580 |
| 2007-08-03 | 155,000 | 158,000 | 155,000 | 158,000 | 25 | 1,580 |
| 2007-08-02 | 156,000 | 160,000 | 154,000 | 157,000 | 22 | 1,570 |
| 2007-08-01 | 155,000 | 157,000 | 154,000 | 157,000 | 55 | 1,570 |
| 2007-07-31 | 150,000 | 162,000 | 150,000 | 155,000 | 62 | 1,550 |
| 2007-07-30 | 140,000 | 150,000 | 140,000 | 150,000 | 18 | 1,500 |
| 2007-07-27 | 144,000 | 145,000 | 140,000 | 145,000 | 13 | 1,450 |
| 2007-07-26 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2007-07-25 | 146,000 | 149,000 | 145,000 | 149,000 | 6 | 1,490 |
| 2007-07-24 | 148,000 | 150,000 | 145,000 | 150,000 | 8 | 1,500 |
| 2007-07-23 | 150,000 | 150,000 | 146,000 | 149,000 | 16 | 1,490 |
| 2007-07-20 | 146,000 | 158,000 | 146,000 | 149,000 | 23 | 1,490 |
| 2007-07-19 | 158,000 | 158,000 | 154,000 | 154,000 | 17 | 1,540 |
| 2007-07-18 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 1,580 |
| 2007-07-17 | 161,000 | 163,000 | 159,000 | 159,000 | 12 | 1,590 |
| 2007-07-13 | 163,000 | 165,000 | 160,000 | 164,000 | 36 | 1,640 |
| 2007-07-12 | 165,000 | 165,000 | 164,000 | 165,000 | 37 | 1,650 |
| 2007-07-11 | 165,000 | 169,000 | 165,000 | 167,000 | 36 | 1,670 |
| 2007-07-10 | 157,000 | 165,000 | 156,000 | 165,000 | 61 | 1,650 |
| 2007-07-09 | 153,000 | 161,000 | 153,000 | 157,000 | 53 | 1,570 |
| 2007-07-06 | 154,000 | 155,000 | 153,000 | 153,000 | 11 | 1,530 |
| 2007-07-05 | 152,000 | 155,000 | 152,000 | 154,000 | 20 | 1,540 |
| 2007-07-04 | 150,000 | 155,000 | 150,000 | 154,000 | 25 | 1,540 |
| 2007-07-03 | 156,000 | 156,000 | 150,000 | 152,000 | 39 | 1,520 |
| 2007-07-02 | 156,000 | 158,000 | 153,000 | 157,000 | 27 | 1,570 |
| 2007-06-29 | 153,000 | 159,000 | 153,000 | 158,000 | 32 | 1,580 |
| 2007-06-28 | 155,000 | 157,000 | 155,000 | 155,000 | 11 | 1,550 |
| 2007-06-27 | 153,000 | 156,000 | 151,000 | 156,000 | 29 | 1,560 |
| 2007-06-26 | 153,000 | 155,000 | 150,000 | 154,000 | 58 | 1,540 |
| 2007-06-25 | 153,000 | 163,000 | 153,000 | 153,000 | 173 | 1,530 |
| 2007-06-22 | 149,000 | 152,000 | 149,000 | 152,000 | 78 | 1,520 |
| 2007-06-21 | 150,000 | 150,000 | 147,000 | 150,000 | 44 | 1,500 |
| 2007-06-20 | 147,000 | 151,000 | 147,000 | 148,000 | 38 | 1,480 |
| 2007-06-19 | 154,000 | 154,000 | 145,000 | 146,000 | 124 | 1,460 |
| 2007-06-18 | 147,000 | 151,000 | 147,000 | 151,000 | 90 | 1,510 |
| 2007-06-15 | 147,000 | 147,000 | 142,000 | 146,000 | 147 | 1,460 |
| 2007-06-14 | 146,000 | 148,000 | 145,000 | 146,000 | 96 | 1,460 |
| 2007-06-13 | 142,000 | 156,000 | 140,000 | 144,000 | 556 | 1,440 |
| 2007-06-12 | 142,000 | 157,000 | 142,000 | 143,000 | 554 | 1,430 |
| 2007-06-11 | 142,000 | 144,000 | 140,000 | 141,000 | 101 | 1,410 |
| 2007-06-08 | 142,000 | 142,000 | 139,000 | 142,000 | 74 | 1,420 |
| 2007-06-07 | 138,000 | 145,000 | 138,000 | 143,000 | 103 | 1,430 |
| 2007-06-06 | 138,000 | 140,000 | 136,000 | 139,000 | 92 | 1,390 |
| 2007-06-05 | 142,000 | 142,000 | 139,000 | 140,000 | 44 | 1,400 |
| 2007-06-04 | 146,000 | 146,000 | 142,000 | 143,000 | 40 | 1,430 |
| 2007-06-01 | 143,000 | 146,000 | 140,000 | 143,000 | 44 | 1,430 |
| 2007-05-31 | 145,000 | 146,000 | 141,000 | 143,000 | 42 | 1,430 |
| 2007-05-30 | 146,000 | 148,000 | 143,000 | 143,000 | 48 | 1,430 |
| 2007-05-29 | 143,000 | 145,000 | 140,000 | 145,000 | 62 | 1,450 |
| 2007-05-28 | 147,000 | 153,000 | 141,000 | 143,000 | 69 | 1,430 |
| 2007-05-25 | 143,000 | 146,000 | 139,000 | 145,000 | 49 | 1,450 |
| 2007-05-24 | 142,000 | 148,000 | 140,000 | 146,000 | 78 | 1,460 |
| 2007-05-23 | 140,000 | 144,000 | 140,000 | 142,000 | 45 | 1,420 |
| 2007-05-22 | 138,000 | 144,000 | 138,000 | 142,000 | 40 | 1,420 |
| 2007-05-21 | 145,000 | 145,000 | 140,000 | 144,000 | 44 | 1,440 |
| 2007-05-18 | 135,000 | 141,000 | 132,000 | 141,000 | 59 | 1,410 |
| 2007-05-17 | 140,000 | 145,000 | 135,000 | 137,000 | 178 | 1,370 |
| 2007-05-16 | 145,000 | 148,000 | 143,000 | 145,000 | 77 | 1,450 |
| 2007-05-15 | 152,000 | 154,000 | 145,000 | 147,000 | 72 | 1,470 |
| 2007-05-14 | 158,000 | 160,000 | 152,000 | 152,000 | 38 | 1,520 |
| 2007-05-11 | 153,000 | 163,000 | 153,000 | 161,000 | 227 | 1,610 |
| 2007-05-10 | 156,000 | 158,000 | 152,000 | 153,000 | 68 | 1,530 |
| 2007-05-09 | 161,000 | 161,000 | 156,000 | 156,000 | 37 | 1,560 |
| 2007-05-08 | 164,000 | 164,000 | 159,000 | 159,000 | 38 | 1,590 |
| 2007-05-07 | 160,000 | 162,000 | 160,000 | 162,000 | 43 | 1,620 |
| 2007-05-02 | 162,000 | 163,000 | 158,000 | 159,000 | 43 | 1,590 |
| 2007-05-01 | 159,000 | 163,000 | 159,000 | 159,000 | 50 | 1,590 |
| 2007-04-27 | 157,000 | 158,000 | 155,000 | 157,000 | 45 | 1,570 |
| 2007-04-26 | 159,000 | 160,000 | 155,000 | 157,000 | 71 | 1,570 |
| 2007-04-25 | 163,000 | 163,000 | 160,000 | 160,000 | 44 | 1,600 |
| 2007-04-24 | 163,000 | 165,000 | 161,000 | 163,000 | 134 | 1,630 |
| 2007-04-23 | 165,000 | 175,000 | 162,000 | 166,000 | 247 | 1,660 |
| 2007-04-20 | 167,000 | 171,000 | 160,000 | 160,000 | 99 | 1,600 |
| 2007-04-19 | 160,000 | 170,000 | 160,000 | 168,000 | 177 | 1,680 |
| 2007-04-18 | 163,000 | 168,000 | 160,000 | 160,000 | 76 | 1,600 |
| 2007-04-17 | 174,000 | 174,000 | 163,000 | 166,000 | 131 | 1,660 |
| 2007-04-16 | 182,000 | 184,000 | 174,000 | 174,000 | 132 | 1,740 |
| 2007-04-13 | 178,000 | 185,000 | 175,000 | 180,000 | 238 | 1,800 |
| 2007-04-12 | 169,000 | 182,000 | 166,000 | 181,000 | 341 | 1,810 |
| 2007-04-11 | 171,000 | 172,000 | 163,000 | 172,000 | 415 | 1,720 |
| 2007-04-10 | 162,000 | 188,000 | 160,000 | 172,000 | 2,033 | 1,720 |
| 2007-04-09 | 163,000 | 163,000 | 160,000 | 160,000 | 48 | 1,600 |
| 2007-04-06 | 161,000 | 167,000 | 160,000 | 162,000 | 157 | 1,620 |
| 2007-04-05 | 165,000 | 165,000 | 159,000 | 160,000 | 270 | 1,600 |
| 2007-04-04 | 156,000 | 170,000 | 154,000 | 164,000 | 463 | 1,640 |
| 2007-04-03 | 154,000 | 154,000 | 150,000 | 153,000 | 39 | 1,530 |
| 2007-04-02 | 159,000 | 159,000 | 153,000 | 154,000 | 40 | 1,540 |
| 2007-03-30 | 157,000 | 160,000 | 154,000 | 158,000 | 95 | 1,580 |
| 2007-03-29 | 158,000 | 161,000 | 155,000 | 160,000 | 112 | 1,600 |
| 2007-03-28 | 157,000 | 164,000 | 153,000 | 164,000 | 483 | 1,640 |
| 2007-03-27 | 155,000 | 156,000 | 149,000 | 151,000 | 288 | 1,510 |
| 2007-03-26 | 159,000 | 178,000 | 153,000 | 160,000 | 1,205 | 1,600 |
| 2007-03-23 | 160,000 | 160,000 | 148,000 | 150,000 | 151 | 1,500 |
| 2007-03-22 | 161,000 | 163,000 | 157,000 | 158,000 | 139 | 1,580 |
| 2007-03-20 | 166,000 | 170,000 | 158,000 | 158,000 | 366 | 1,580 |
| 2007-03-19 | 160,000 | 183,000 | 155,000 | 171,000 | 1,039 | 1,710 |
| 2007-03-16 | 166,000 | 167,000 | 154,000 | 158,000 | 66 | 1,580 |
| 2007-03-15 | 166,000 | 168,000 | 163,000 | 166,000 | 61 | 1,660 |
| 2007-03-14 | 171,000 | 171,000 | 165,000 | 165,000 | 45 | 1,650 |
| 2007-03-13 | 178,000 | 180,000 | 172,000 | 174,000 | 44 | 1,740 |
| 2007-03-12 | 170,000 | 183,000 | 168,000 | 180,000 | 263 | 1,800 |
| 2007-03-09 | 182,000 | 190,000 | 164,000 | 170,000 | 1,553 | 1,700 |
| 2007-03-08 | 143,000 | 162,000 | 142,000 | 162,000 | 326 | 1,620 |
| 2007-03-07 | 147,000 | 149,000 | 141,000 | 142,000 | 71 | 1,420 |
| 2007-03-06 | 141,000 | 150,000 | 140,000 | 148,000 | 62 | 1,480 |
| 2007-03-05 | 152,000 | 152,000 | 134,000 | 139,000 | 146 | 1,390 |
| 2007-03-02 | 151,000 | 153,000 | 146,000 | 152,000 | 80 | 1,520 |
| 2007-03-01 | 158,000 | 158,000 | 152,000 | 154,000 | 69 | 1,540 |
| 2007-02-28 | 161,000 | 161,000 | 147,000 | 158,000 | 246 | 1,580 |
| 2007-02-27 | 170,000 | 172,000 | 165,000 | 167,000 | 139 | 1,670 |
| 2007-02-26 | 170,000 | 173,000 | 168,000 | 170,000 | 170 | 1,700 |
| 2007-02-23 | 170,000 | 181,000 | 169,000 | 169,000 | 493 | 1,690 |
| 2007-02-22 | 166,000 | 175,000 | 165,000 | 175,000 | 469 | 1,750 |
| 2007-02-21 | 181,000 | 181,000 | 168,000 | 169,000 | 898 | 1,690 |
| 2007-02-20 | 213,000 | 214,000 | 178,000 | 183,000 | 3,742 | 1,830 |
| 2007-02-19 | 180,000 | 189,000 | 177,000 | 189,000 | 3,615 | 1,890 |
| 2007-02-16 | 151,000 | 159,000 | 150,000 | 159,000 | 1,213 | 1,590 |
| 2007-02-15 | 145,000 | 146,000 | 135,000 | 139,000 | 505 | 1,390 |
| 2007-02-14 | 150,000 | 150,000 | 143,000 | 145,000 | 298 | 1,450 |
| 2007-02-13 | 158,000 | 158,000 | 148,000 | 151,000 | 436 | 1,510 |
| 2007-02-09 | 163,000 | 163,000 | 158,000 | 158,000 | 224 | 1,580 |
| 2007-02-08 | 160,000 | 169,000 | 159,000 | 165,000 | 611 | 1,650 |
| 2007-02-07 | 169,000 | 172,000 | 162,000 | 164,000 | 409 | 1,640 |
| 2007-02-06 | 174,000 | 176,000 | 169,000 | 170,000 | 336 | 1,700 |
| 2007-02-05 | 183,000 | 183,000 | 172,000 | 175,000 | 391 | 1,750 |
| 2007-02-02 | 180,000 | 187,000 | 179,000 | 183,000 | 362 | 1,830 |
| 2007-02-01 | 181,000 | 184,000 | 178,000 | 180,000 | 134 | 1,800 |
| 2007-01-31 | 185,000 | 185,000 | 175,000 | 183,000 | 387 | 1,830 |
| 2007-01-30 | 197,000 | 198,000 | 184,000 | 185,000 | 294 | 1,850 |
| 2007-01-29 | 195,000 | 201,000 | 194,000 | 196,000 | 353 | 1,960 |
| 2007-01-26 | 196,000 | 199,000 | 192,000 | 195,000 | 469 | 1,950 |
| 2007-01-25 | 208,000 | 209,000 | 198,000 | 200,000 | 477 | 2,000 |
| 2007-01-24 | 198,000 | 212,000 | 196,000 | 204,000 | 1,862 | 2,040 |
| 2007-01-23 | 202,000 | 204,000 | 192,000 | 195,000 | 494 | 1,950 |
| 2007-01-22 | 195,000 | 208,000 | 195,000 | 205,000 | 808 | 2,050 |
| 2007-01-19 | 197,000 | 197,000 | 192,000 | 194,000 | 310 | 1,940 |
| 2007-01-18 | 194,000 | 202,000 | 191,000 | 194,000 | 1,145 | 1,940 |
| 2007-01-17 | 184,000 | 191,000 | 180,000 | 191,000 | 438 | 1,910 |
| 2007-01-16 | 179,000 | 190,000 | 177,000 | 182,000 | 563 | 1,820 |
| 2007-01-15 | 186,000 | 191,000 | 179,000 | 179,000 | 383 | 1,790 |
| 2007-01-12 | 187,000 | 197,000 | 185,000 | 188,000 | 907 | 1,880 |
| 2007-01-11 | 191,000 | 195,000 | 185,000 | 186,000 | 379 | 1,860 |
| 2007-01-10 | 195,000 | 205,000 | 190,000 | 191,000 | 795 | 1,910 |
| 2007-01-09 | 183,000 | 210,000 | 179,000 | 200,000 | 1,496 | 2,000 |
| 2007-01-05 | 190,000 | 191,000 | 183,000 | 185,000 | 431 | 1,850 |
| 2007-01-04 | 204,000 | 204,000 | 190,000 | 192,000 | 260 | 1,920 |
分割・併合履歴 ： [2013-09-26]1株→100株
