3815 (株)メディア工房 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 | 39,652 | 39,652 | 38,600 | 38,600 | 14 | 96.50 |
| 2007-12-27 | 40,300 | 40,300 | 39,600 | 39,600 | 3 | 99 |
| 2007-12-26 | 39,700 | 40,000 | 39,300 | 40,000 | 6 | 100 |
| 2007-12-25 | 40,100 | 40,100 | 39,600 | 39,700 | 25 | 99.25 |
| 2007-12-21 | 41,700 | 41,700 | 39,600 | 41,700 | 61 | 104.25 |
| 2007-12-20 | 42,600 | 42,600 | 41,000 | 41,800 | 14 | 104.50 |
| 2007-12-19 | 42,500 | 42,600 | 41,000 | 42,600 | 14 | 106.50 |
| 2007-12-18 | 42,500 | 42,500 | 40,700 | 42,000 | 31 | 105 |
| 2007-12-17 | 43,752 | 43,752 | 41,500 | 42,852 | 21 | 107.13 |
| 2007-12-14 | 45,100 | 45,100 | 42,552 | 43,752 | 36 | 109.38 |
| 2007-12-13 | 45,900 | 46,300 | 44,700 | 44,700 | 20 | 111.75 |
| 2007-12-12 | 44,900 | 45,900 | 44,000 | 45,500 | 36 | 113.75 |
| 2007-12-11 | 44,800 | 45,000 | 44,400 | 44,852 | 24 | 112.13 |
| 2007-12-10 | 44,600 | 44,700 | 43,800 | 44,700 | 9 | 111.75 |
| 2007-12-07 | 45,500 | 46,400 | 45,000 | 45,000 | 40 | 112.50 |
| 2007-12-06 | 47,352 | 47,352 | 45,352 | 45,352 | 30 | 113.38 |
| 2007-12-05 | 46,000 | 46,800 | 45,652 | 46,552 | 122 | 116.38 |
| 2007-12-04 | 45,800 | 45,800 | 44,900 | 44,900 | 9 | 112.25 |
| 2007-12-03 | 46,000 | 46,052 | 44,500 | 45,000 | 42 | 112.50 |
| 2007-11-30 | 44,800 | 46,100 | 44,800 | 45,900 | 22 | 114.75 |
| 2007-11-29 | 47,200 | 47,652 | 46,000 | 46,000 | 62 | 115 |
| 2007-11-28 | 45,000 | 47,200 | 45,000 | 47,200 | 46 | 118 |
| 2007-11-27 | 46,600 | 47,400 | 44,200 | 47,400 | 64 | 118.50 |
| 2007-11-26 | 48,500 | 48,500 | 47,000 | 47,500 | 24 | 118.75 |
| 2007-11-22 | 47,500 | 48,000 | 46,600 | 48,000 | 37 | 120 |
| 2007-11-21 | 48,452 | 48,700 | 47,652 | 48,700 | 47 | 121.75 |
| 2007-11-20 | 48,500 | 48,500 | 46,452 | 48,452 | 60 | 121.13 |
| 2007-11-19 | 47,200 | 49,200 | 47,000 | 48,900 | 108 | 122.25 |
| 2007-11-16 | 45,400 | 47,000 | 44,600 | 46,852 | 69 | 117.13 |
| 2007-11-15 | 43,500 | 47,000 | 43,352 | 47,000 | 68 | 117.50 |
| 2007-11-14 | 44,400 | 45,000 | 43,900 | 43,900 | 43 | 109.75 |
| 2007-11-13 | 41,452 | 44,000 | 41,300 | 44,000 | 25 | 110 |
| 2007-11-12 | 42,152 | 42,200 | 39,200 | 41,500 | 51 | 103.75 |
| 2007-11-09 | 43,000 | 44,200 | 42,000 | 43,000 | 43 | 107.50 |
| 2007-11-08 | 40,400 | 43,900 | 40,400 | 43,900 | 31 | 109.75 |
| 2007-11-07 | 43,900 | 44,700 | 42,800 | 43,200 | 63 | 108 |
| 2007-11-06 | 45,400 | 46,000 | 44,500 | 44,500 | 41 | 111.25 |
| 2007-11-05 | 45,452 | 47,000 | 45,000 | 45,400 | 77 | 113.50 |
| 2007-11-02 | 46,852 | 47,052 | 45,400 | 47,052 | 46 | 117.63 |
| 2007-11-01 | 48,000 | 48,000 | 47,100 | 47,152 | 50 | 117.88 |
| 2007-10-31 | 48,100 | 49,000 | 47,000 | 48,000 | 115 | 120 |
| 2007-10-30 | 49,000 | 49,800 | 48,100 | 48,500 | 45 | 121.25 |
| 2007-10-29 | 48,000 | 49,500 | 48,000 | 48,800 | 83 | 122 |
| 2007-10-26 | 47,100 | 48,400 | 47,100 | 47,200 | 33 | 118 |
| 2007-10-25 | 48,800 | 48,800 | 47,000 | 47,900 | 59 | 119.75 |
| 2007-10-24 | 48,000 | 49,000 | 47,200 | 48,000 | 58 | 120 |
| 2007-10-23 | 48,052 | 48,500 | 46,300 | 48,000 | 166 | 120 |
| 2007-10-22 | 45,552 | 48,300 | 45,552 | 48,000 | 83 | 120 |
| 2007-10-19 | 48,900 | 48,900 | 47,000 | 48,352 | 94 | 120.88 |
| 2007-10-18 | 42,900 | 48,500 | 42,900 | 48,500 | 195 | 121.25 |
| 2007-10-17 | 47,100 | 48,500 | 46,000 | 46,500 | 153 | 116.25 |
| 2007-10-16 | 50,000 | 51,000 | 47,200 | 49,500 | 280 | 123.75 |
| 2007-10-15 | 49,000 | 51,800 | 48,600 | 50,000 | 344 | 125 |
| 2007-10-12 | 49,300 | 49,400 | 46,100 | 49,200 | 296 | 123 |
| 2007-10-11 | 47,800 | 51,000 | 46,000 | 48,900 | 529 | 122.25 |
| 2007-10-10 | 48,600 | 48,600 | 44,100 | 48,600 | 962 | 121.50 |
| 2007-10-09 | 44,600 | 44,600 | 44,552 | 44,600 | 285 | 111.50 |
| 2007-10-05 | 38,600 | 40,600 | 38,000 | 40,600 | 219 | 101.50 |
| 2007-10-04 | 32,352 | 36,600 | 32,352 | 36,600 | 257 | 91.50 |
| 2007-10-03 | 31,452 | 32,700 | 31,000 | 32,600 | 121 | 81.50 |
| 2007-10-02 | 31,700 | 31,700 | 30,000 | 31,400 | 64 | 78.50 |
| 2007-10-01 | 31,552 | 31,852 | 30,000 | 30,500 | 73 | 76.25 |
| 2007-09-28 | 32,400 | 32,400 | 29,600 | 31,900 | 156 | 79.75 |
| 2007-09-27 | 27,100 | 30,400 | 26,552 | 30,400 | 133 | 76 |
| 2007-09-26 | 24,200 | 27,500 | 24,200 | 27,400 | 142 | 68.50 |
| 2007-09-25 | 23,912 | 24,780 | 23,912 | 24,500 | 15 | 61.25 |
| 2007-09-21 | 23,992 | 23,992 | 22,792 | 23,900 | 77 | 59.75 |
| 2007-09-20 | 26,640 | 26,640 | 24,500 | 24,500 | 75 | 61.25 |
| 2007-09-19 | 24,840 | 26,640 | 24,252 | 26,640 | 120 | 66.60 |
| 2007-09-18 | 22,760 | 23,700 | 22,200 | 23,640 | 164 | 59.10 |
| 2007-09-14 | 25,000 | 25,600 | 24,700 | 24,860 | 35 | 62.15 |
| 2007-09-13 | 26,100 | 26,400 | 25,600 | 25,600 | 92 | 64 |
| 2007-09-12 | 26,400 | 27,200 | 26,400 | 27,020 | 82 | 67.55 |
| 2007-09-11 | 27,312 | 27,700 | 27,300 | 27,500 | 49 | 68.75 |
| 2007-09-10 | 29,100 | 29,100 | 27,700 | 28,600 | 72 | 71.50 |
| 2007-09-07 | 29,500 | 29,500 | 28,600 | 29,500 | 30 | 73.75 |
| 2007-09-06 | 29,000 | 29,792 | 29,000 | 29,260 | 43 | 73.15 |
| 2007-09-05 | 30,000 | 30,100 | 29,100 | 29,100 | 84 | 72.75 |
| 2007-09-04 | 31,000 | 31,000 | 30,000 | 30,300 | 30 | 75.75 |
| 2007-09-03 | 31,052 | 31,052 | 29,500 | 31,000 | 109 | 77.50 |
| 2007-08-31 | 29,600 | 32,600 | 29,600 | 32,000 | 91 | 80 |
| 2007-08-30 | 29,692 | 30,452 | 29,500 | 29,600 | 65 | 74 |
| 2007-08-29 | 28,792 | 29,992 | 28,712 | 29,992 | 88 | 74.98 |
| 2007-08-28 | 30,152 | 30,600 | 29,800 | 30,152 | 27 | 75.38 |
| 2007-08-27 | 30,100 | 31,900 | 30,100 | 30,552 | 68 | 76.38 |
| 2007-08-24 | 30,700 | 30,700 | 29,352 | 29,460 | 40 | 73.65 |
| 2007-08-23 | 29,600 | 30,500 | 29,100 | 30,500 | 164 | 76.25 |
| 2007-08-22 | 28,400 | 29,000 | 27,300 | 28,512 | 153 | 71.28 |
| 2007-08-21 | 29,520 | 30,852 | 28,400 | 30,000 | 76 | 75 |
| 2007-08-20 | 31,100 | 32,000 | 29,500 | 29,500 | 88 | 73.75 |
| 2007-08-17 | 31,400 | 31,400 | 30,000 | 30,300 | 108 | 75.75 |
| 2007-08-16 | 30,200 | 31,052 | 30,000 | 31,000 | 104 | 77.50 |
| 2007-08-15 | 30,900 | 31,400 | 30,252 | 31,400 | 118 | 78.50 |
| 2007-08-14 | 32,300 | 32,300 | 31,100 | 32,000 | 122 | 80 |
| 2007-08-13 | 32,400 | 33,000 | 31,952 | 32,900 | 37 | 82.25 |
| 2007-08-10 | 31,700 | 32,552 | 31,700 | 32,000 | 172 | 80 |
| 2007-08-09 | 34,652 | 34,800 | 33,500 | 34,500 | 163 | 86.25 |
| 2007-08-08 | 33,300 | 33,700 | 31,452 | 31,852 | 177 | 79.63 |
| 2007-08-07 | 36,900 | 36,900 | 34,500 | 34,500 | 134 | 86.25 |
| 2007-08-06 | 37,300 | 37,300 | 34,700 | 36,500 | 212 | 91.25 |
| 2007-08-03 | 37,000 | 38,700 | 36,800 | 38,000 | 117 | 95 |
| 2007-08-02 | 38,500 | 39,000 | 36,600 | 37,952 | 261 | 94.88 |
| 2007-08-01 | 42,900 | 42,900 | 39,852 | 40,000 | 155 | 100 |
| 2007-07-31 | 43,952 | 43,952 | 42,000 | 42,500 | 107 | 106.25 |
| 2007-07-30 | 40,852 | 41,552 | 40,400 | 41,552 | 92 | 103.88 |
| 2007-07-27 | 40,400 | 42,000 | 40,100 | 41,252 | 103 | 103.13 |
| 2007-07-26 | 43,800 | 43,800 | 42,000 | 42,900 | 53 | 107.25 |
| 2007-07-25 | 42,052 | 42,800 | 41,500 | 42,800 | 98 | 107 |
| 2007-07-24 | 41,052 | 43,952 | 40,800 | 43,400 | 162 | 108.50 |
| 2007-07-23 | 44,152 | 44,500 | 40,600 | 40,600 | 131 | 101.50 |
| 2007-07-20 | 45,600 | 45,600 | 42,700 | 43,500 | 112 | 108.75 |
| 2007-07-19 | 46,400 | 47,200 | 43,500 | 44,000 | 165 | 110 |
| 2007-07-18 | 48,900 | 48,900 | 46,000 | 46,000 | 243 | 115 |
| 2007-07-17 | 49,300 | 49,300 | 47,000 | 48,500 | 254 | 121.25 |
| 2007-07-13 | 48,900 | 50,000 | 48,900 | 50,000 | 793 | 125 |
| 2007-07-12 | 57,200 | 57,200 | 53,300 | 53,900 | 240 | 134.75 |
| 2007-07-11 | 58,600 | 58,600 | 57,000 | 57,500 | 62 | 143.75 |
| 2007-07-10 | 58,000 | 58,800 | 56,800 | 58,800 | 81 | 147 |
| 2007-07-09 | 57,900 | 59,000 | 57,500 | 58,000 | 129 | 145 |
| 2007-07-06 | 57,900 | 58,000 | 56,100 | 56,400 | 266 | 141 |
| 2007-07-05 | 61,000 | 61,000 | 55,900 | 55,900 | 377 | 139.75 |
| 2007-07-04 | 61,600 | 61,900 | 59,100 | 60,900 | 249 | 152.25 |
| 2007-07-03 | 63,600 | 64,000 | 60,100 | 61,700 | 189 | 154.25 |
| 2007-07-02 | 65,100 | 65,200 | 62,600 | 63,200 | 113 | 158 |
| 2007-06-29 | 63,900 | 67,000 | 63,900 | 64,600 | 290 | 161.50 |
| 2007-06-28 | 62,000 | 64,200 | 60,500 | 62,800 | 174 | 157 |
| 2007-06-27 | 63,200 | 63,600 | 62,100 | 62,100 | 194 | 155.25 |
| 2007-06-26 | 70,000 | 70,000 | 63,100 | 64,200 | 717 | 160.50 |
| 2007-06-25 | 68,000 | 71,900 | 65,000 | 70,100 | 1,099 | 175.25 |
| 2007-06-22 | 65,500 | 67,800 | 64,200 | 67,400 | 1,068 | 168.50 |
| 2007-06-21 | 58,400 | 64,000 | 58,200 | 64,000 | 763 | 160 |
| 2007-06-20 | 58,600 | 59,700 | 57,700 | 59,000 | 206 | 147.50 |
| 2007-06-19 | 60,100 | 61,800 | 58,300 | 58,800 | 801 | 147 |
| 2007-06-18 | 62,000 | 62,000 | 62,000 | 62,000 | 160 | 155 |
| 2007-06-15 | 52,800 | 57,000 | 52,000 | 57,000 | 613 | 142.50 |
| 2007-06-14 | 51,700 | 53,400 | 51,600 | 51,800 | 215 | 129.50 |
| 2007-06-13 | 52,000 | 52,300 | 50,800 | 51,300 | 159 | 128.25 |
| 2007-06-12 | 54,200 | 54,400 | 52,400 | 52,600 | 130 | 131.50 |
| 2007-06-11 | 55,400 | 56,000 | 54,100 | 54,900 | 119 | 137.25 |
| 2007-06-08 | 55,300 | 55,300 | 53,700 | 54,700 | 152 | 136.75 |
| 2007-06-07 | 56,000 | 56,800 | 55,100 | 55,300 | 82 | 138.25 |
| 2007-06-06 | 56,600 | 56,900 | 55,500 | 56,800 | 91 | 142 |
| 2007-06-05 | 54,600 | 57,000 | 54,500 | 56,100 | 125 | 140.25 |
| 2007-06-04 | 57,500 | 57,500 | 54,600 | 55,100 | 448 | 137.75 |
| 2007-06-01 | 59,700 | 60,000 | 54,400 | 58,000 | 508 | 145 |
| 2007-05-31 | 57,600 | 60,400 | 57,200 | 59,100 | 136 | 147.75 |
| 2007-05-30 | 60,500 | 60,500 | 57,100 | 57,600 | 224 | 144 |
| 2007-05-29 | 60,800 | 61,400 | 59,500 | 60,000 | 214 | 150 |
| 2007-05-28 | 58,200 | 60,100 | 56,900 | 58,300 | 351 | 145.75 |
| 2007-05-25 | 54,100 | 56,000 | 52,000 | 56,000 | 210 | 140 |
| 2007-05-24 | 54,500 | 55,800 | 53,200 | 54,600 | 253 | 136.50 |
| 2007-05-23 | 56,000 | 57,000 | 53,600 | 57,000 | 483 | 142.50 |
| 2007-05-22 | 50,000 | 52,000 | 49,952 | 52,000 | 243 | 130 |
| 2007-05-21 | 49,600 | 51,000 | 47,200 | 48,000 | 351 | 120 |
| 2007-05-18 | 53,100 | 53,900 | 50,600 | 52,100 | 285 | 130.25 |
| 2007-05-17 | 55,000 | 55,900 | 52,200 | 52,600 | 197 | 131.50 |
| 2007-05-16 | 56,200 | 56,200 | 54,000 | 54,800 | 230 | 137 |
| 2007-05-15 | 56,600 | 57,000 | 55,100 | 56,500 | 267 | 141.25 |
| 2007-05-14 | 64,100 | 64,100 | 60,000 | 60,100 | 212 | 150.25 |
| 2007-05-11 | 62,100 | 64,300 | 62,000 | 64,100 | 153 | 160.25 |
| 2007-05-10 | 63,800 | 63,800 | 62,100 | 63,300 | 106 | 158.25 |
| 2007-05-09 | 65,000 | 66,400 | 63,100 | 64,300 | 133 | 160.75 |
| 2007-05-08 | 69,000 | 69,600 | 66,000 | 67,000 | 283 | 167.50 |
| 2007-05-07 | 70,300 | 71,200 | 68,000 | 68,500 | 342 | 171.25 |
| 2007-05-02 | 66,800 | 69,800 | 65,600 | 68,800 | 393 | 172 |
| 2007-05-01 | 62,300 | 66,700 | 62,300 | 65,600 | 265 | 164 |
| 2007-04-27 | 62,000 | 62,000 | 60,400 | 61,800 | 234 | 154.50 |
| 2007-04-26 | 64,300 | 64,500 | 62,000 | 62,100 | 271 | 155.25 |
| 2007-04-25 | 67,000 | 68,000 | 63,300 | 64,200 | 269 | 160.50 |
| 2007-04-24 | 68,000 | 68,000 | 65,400 | 67,600 | 576 | 169 |
| 2007-04-23 | 67,000 | 67,000 | 63,000 | 63,000 | 654 | 157.50 |
| 2007-04-20 | 71,000 | 71,800 | 68,000 | 68,000 | 230 | 170 |
| 2007-04-19 | 72,000 | 72,000 | 68,200 | 70,900 | 431 | 177.25 |
| 2007-04-18 | 78,100 | 78,700 | 71,600 | 72,200 | 1,136 | 180.50 |
| 2007-04-17 | 78,100 | 80,100 | 75,600 | 80,100 | 1,528 | 200.25 |
| 2007-04-16 | 73,000 | 73,000 | 68,700 | 70,100 | 531 | 175.25 |
| 2007-04-13 | 75,600 | 76,900 | 72,400 | 72,500 | 495 | 181.25 |
| 2007-04-12 | 77,800 | 78,500 | 75,300 | 75,300 | 446 | 188.25 |
| 2007-04-11 | 80,800 | 81,100 | 77,700 | 78,800 | 402 | 197 |
| 2007-04-10 | 83,200 | 84,600 | 79,800 | 81,800 | 440 | 204.50 |
| 2007-04-09 | 81,300 | 82,900 | 76,000 | 82,700 | 566 | 206.75 |
| 2007-04-06 | 86,000 | 87,000 | 81,400 | 82,200 | 590 | 205.50 |
| 2007-04-05 | 89,800 | 91,700 | 87,400 | 87,500 | 915 | 218.75 |
| 2007-04-04 | 88,000 | 90,900 | 81,100 | 87,400 | 1,717 | 218.50 |
| 2007-04-03 | 96,400 | 96,400 | 88,900 | 88,900 | 2,135 | 222.25 |
| 2007-04-02 | 96,000 | 98,900 | 90,100 | 98,900 | 2,655 | 247.25 |
| 2007-03-30 | 106,000 | 108,000 | 104,000 | 107,000 | 454 | 267.50 |
| 2007-03-29 | 106,000 | 106,000 | 104,000 | 104,000 | 169 | 260 |
| 2007-03-28 | 105,000 | 107,000 | 104,000 | 106,000 | 322 | 265 |
| 2007-03-27 | 107,000 | 110,000 | 104,000 | 106,000 | 486 | 265 |
| 2007-03-26 | 105,000 | 110,000 | 104,000 | 108,000 | 448 | 270 |
| 2007-03-23 | 108,000 | 109,000 | 105,000 | 105,000 | 343 | 262.50 |
| 2007-03-22 | 112,000 | 115,000 | 108,000 | 110,000 | 726 | 275 |
| 2007-03-20 | 116,000 | 116,000 | 110,000 | 112,000 | 700 | 280 |
| 2007-03-19 | 112,000 | 118,000 | 112,000 | 113,000 | 1,037 | 282.50 |
| 2007-03-16 | 109,000 | 122,000 | 108,000 | 112,000 | 2,765 | 280 |
| 2007-03-15 | 105,000 | 119,000 | 104,000 | 109,000 | 2,060 | 272.50 |
| 2007-03-14 | 100,000 | 102,000 | 99,500 | 101,000 | 255 | 252.50 |
| 2007-03-13 | 109,000 | 110,000 | 104,000 | 106,000 | 415 | 265 |
| 2007-03-12 | 111,000 | 113,000 | 109,000 | 109,000 | 320 | 272.50 |
| 2007-03-09 | 114,000 | 114,000 | 109,000 | 110,000 | 312 | 275 |
| 2007-03-08 | 109,000 | 115,000 | 109,000 | 114,000 | 174 | 285 |
| 2007-03-07 | 116,000 | 118,000 | 110,000 | 112,000 | 524 | 280 |
| 2007-03-06 | 103,000 | 113,000 | 103,000 | 112,000 | 784 | 280 |
| 2007-03-05 | 113,000 | 114,000 | 101,000 | 103,000 | 666 | 257.50 |
| 2007-03-02 | 118,000 | 119,000 | 117,000 | 117,000 | 598 | 292.50 |
| 2007-03-01 | 126,000 | 127,000 | 118,000 | 119,000 | 488 | 297.50 |
| 2007-02-28 | 114,000 | 126,000 | 113,000 | 124,000 | 944 | 310 |
| 2007-02-27 | 132,000 | 134,000 | 130,000 | 132,000 | 585 | 330 |
| 2007-02-26 | 134,000 | 134,000 | 132,000 | 132,000 | 488 | 330 |
| 2007-02-23 | 138,000 | 138,000 | 135,000 | 135,000 | 498 | 337.50 |
| 2007-02-22 | 136,000 | 140,000 | 136,000 | 138,000 | 846 | 345 |
| 2007-02-21 | 135,000 | 138,000 | 133,000 | 137,000 | 1,193 | 342.50 |
| 2007-02-20 | 134,000 | 136,000 | 133,000 | 134,000 | 591 | 335 |
| 2007-02-19 | 135,000 | 142,000 | 132,000 | 133,000 | 2,311 | 332.50 |
| 2007-02-16 | 129,000 | 136,000 | 129,000 | 133,000 | 830 | 332.50 |
| 2007-02-15 | 130,000 | 132,000 | 127,000 | 130,000 | 494 | 325 |
| 2007-02-14 | 127,000 | 135,000 | 127,000 | 130,000 | 830 | 325 |
| 2007-02-13 | 130,000 | 132,000 | 126,000 | 127,000 | 558 | 317.50 |
| 2007-02-09 | 130,000 | 133,000 | 126,000 | 130,000 | 603 | 325 |
| 2007-02-08 | 134,000 | 135,000 | 131,000 | 131,000 | 399 | 327.50 |
| 2007-02-07 | 133,000 | 139,000 | 132,000 | 133,000 | 1,127 | 332.50 |
| 2007-02-06 | 132,000 | 137,000 | 131,000 | 133,000 | 672 | 332.50 |
| 2007-02-05 | 138,000 | 138,000 | 134,000 | 134,000 | 513 | 335 |
| 2007-02-02 | 145,000 | 145,000 | 138,000 | 139,000 | 825 | 347.50 |
| 2007-02-01 | 142,000 | 149,000 | 140,000 | 144,000 | 1,929 | 360 |
| 2007-01-31 | 142,000 | 147,000 | 139,000 | 141,000 | 792 | 352.50 |
| 2007-01-30 | 151,000 | 153,000 | 141,000 | 142,000 | 1,858 | 355 |
| 2007-01-29 | 150,000 | 157,000 | 147,000 | 151,000 | 5,156 | 377.50 |
| 2007-01-26 | 136,000 | 145,000 | 136,000 | 142,000 | 1,766 | 355 |
| 2007-01-25 | 151,000 | 151,000 | 139,000 | 140,000 | 1,691 | 350 |
| 2007-01-24 | 157,000 | 164,000 | 146,000 | 149,000 | 9,229 | 372.50 |
| 2007-01-23 | 135,000 | 151,000 | 134,000 | 151,000 | 4,294 | 377.50 |
| 2007-01-22 | 133,000 | 136,000 | 130,000 | 131,000 | 1,241 | 327.50 |
| 2007-01-19 | 131,000 | 135,000 | 129,000 | 130,000 | 1,502 | 325 |
| 2007-01-18 | 128,000 | 132,000 | 128,000 | 131,000 | 750 | 327.50 |
| 2007-01-17 | 126,000 | 133,000 | 122,000 | 127,000 | 1,531 | 317.50 |
| 2007-01-16 | 123,000 | 126,000 | 121,000 | 125,000 | 1,229 | 312.50 |
| 2007-01-15 | 132,000 | 133,000 | 127,000 | 129,000 | 722 | 322.50 |
| 2007-01-12 | 139,000 | 139,000 | 131,000 | 132,000 | 1,299 | 330 |
| 2007-01-11 | 140,000 | 143,000 | 137,000 | 138,000 | 855 | 345 |
| 2007-01-10 | 137,000 | 140,000 | 135,000 | 140,000 | 1,172 | 350 |
| 2007-01-09 | 131,000 | 144,000 | 131,000 | 141,000 | 3,381 | 352.50 |
| 2007-01-05 | 131,000 | 133,000 | 127,000 | 131,000 | 805 | 327.50 |
| 2007-01-04 | 131,000 | 131,000 | 128,000 | 131,000 | 268 | 327.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株