3823 THE WHY HOW DO COMPANY(株) 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 | 345,000 | 352,000 | 339,000 | 342,000 | 829 | 3,420 |
| 2007-12-27 | 356,000 | 358,000 | 344,000 | 350,000 | 1,369 | 3,500 |
| 2007-12-26 | 337,000 | 362,000 | 333,000 | 353,000 | 3,639 | 3,530 |
| 2007-12-25 | 348,000 | 358,000 | 337,000 | 347,000 | 1,967 | 3,470 |
| 2007-12-21 | 308,000 | 346,000 | 300,000 | 343,000 | 3,474 | 3,430 |
| 2007-12-20 | 323,000 | 333,000 | 291,000 | 302,000 | 2,603 | 3,020 |
| 2007-12-19 | 346,000 | 353,000 | 316,000 | 318,000 | 2,305 | 3,180 |
| 2007-12-18 | 310,000 | 350,000 | 309,000 | 346,000 | 4,391 | 3,460 |
| 2007-12-17 | 362,000 | 365,000 | 322,000 | 323,000 | 3,610 | 3,230 |
| 2007-12-14 | 381,000 | 383,000 | 358,000 | 372,000 | 3,094 | 3,720 |
| 2007-12-13 | 372,000 | 387,000 | 368,000 | 371,000 | 3,804 | 3,710 |
| 2007-12-12 | 355,000 | 384,000 | 353,000 | 377,000 | 3,670 | 3,770 |
| 2007-12-11 | 367,000 | 371,000 | 346,000 | 365,000 | 3,266 | 3,650 |
| 2007-12-10 | 372,000 | 382,000 | 355,000 | 362,000 | 4,964 | 3,620 |
| 2007-12-07 | 388,000 | 395,000 | 365,000 | 370,000 | 8,618 | 3,700 |
| 2007-12-06 | 368,000 | 393,000 | 360,000 | 388,000 | 14,672 | 3,880 |
| 2007-12-05 | 345,000 | 360,000 | 333,000 | 360,000 | 4,662 | 3,600 |
| 2007-12-04 | 360,000 | 361,000 | 324,000 | 340,000 | 2,776 | 3,400 |
| 2007-12-03 | 360,000 | 369,000 | 352,000 | 362,000 | 5,688 | 3,620 |
| 2007-11-30 | 346,000 | 369,000 | 344,000 | 352,000 | 9,814 | 3,520 |
| 2007-11-29 | 320,000 | 351,000 | 314,000 | 348,000 | 12,175 | 3,480 |
| 2007-11-28 | 293,000 | 317,000 | 289,000 | 308,000 | 10,755 | 3,080 |
| 2007-11-27 | 270,000 | 289,000 | 266,000 | 289,000 | 2,568 | 2,890 |
| 2007-11-26 | 277,000 | 281,000 | 271,000 | 273,000 | 1,930 | 2,730 |
| 2007-11-22 | 263,000 | 274,000 | 251,000 | 269,000 | 4,559 | 2,690 |
| 2007-11-21 | 297,000 | 298,000 | 267,000 | 267,000 | 6,546 | 2,670 |
| 2007-11-20 | 291,000 | 313,000 | 288,000 | 293,000 | 5,675 | 2,930 |
| 2007-11-19 | 327,000 | 342,000 | 302,000 | 305,000 | 8,606 | 3,050 |
| 2007-11-16 | 296,000 | 323,000 | 295,000 | 322,000 | 11,221 | 3,220 |
| 2007-11-15 | 295,000 | 297,000 | 284,000 | 284,000 | 1,497 | 2,840 |
| 2007-11-14 | 300,000 | 303,000 | 291,000 | 297,000 | 3,707 | 2,970 |
| 2007-11-13 | 277,000 | 296,000 | 277,000 | 284,000 | 4,288 | 2,840 |
| 2007-11-12 | 269,000 | 278,000 | 245,000 | 269,000 | 5,799 | 2,690 |
| 2007-11-09 | 305,000 | 310,000 | 278,000 | 281,000 | 5,048 | 2,810 |
| 2007-11-08 | 296,000 | 320,000 | 275,000 | 315,000 | 12,451 | 3,150 |
| 2007-11-07 | 325,000 | 344,000 | 271,000 | 280,000 | 11,877 | 2,800 |
| 2007-11-06 | 363,000 | 371,000 | 320,000 | 320,000 | 5,910 | 3,200 |
| 2007-11-05 | 348,000 | 375,000 | 347,000 | 370,000 | 7,500 | 3,700 |
| 2007-11-02 | 343,000 | 359,000 | 337,000 | 342,000 | 2,008 | 3,420 |
| 2007-11-01 | 361,000 | 367,000 | 347,000 | 353,000 | 1,185 | 3,530 |
| 2007-10-31 | 361,000 | 365,000 | 351,000 | 356,000 | 854 | 3,560 |
| 2007-10-30 | 367,000 | 370,000 | 356,000 | 360,000 | 1,619 | 3,600 |
| 2007-10-29 | 375,000 | 380,000 | 362,000 | 365,000 | 3,596 | 3,650 |
| 2007-10-26 | 352,000 | 370,000 | 343,000 | 369,000 | 2,457 | 3,690 |
| 2007-10-25 | 369,000 | 371,000 | 341,000 | 347,000 | 2,144 | 3,470 |
| 2007-10-24 | 371,000 | 376,000 | 361,000 | 365,000 | 2,411 | 3,650 |
| 2007-10-23 | 391,000 | 395,000 | 352,000 | 356,000 | 5,398 | 3,560 |
| 2007-10-22 | 355,000 | 378,000 | 355,000 | 371,000 | 5,075 | 3,710 |
| 2007-10-19 | 378,000 | 391,000 | 356,000 | 375,000 | 9,581 | 3,750 |
| 2007-10-18 | 339,000 | 373,000 | 333,000 | 373,000 | 7,844 | 3,730 |
| 2007-10-17 | 305,000 | 342,000 | 300,000 | 323,000 | 5,683 | 3,230 |
| 2007-10-16 | 338,000 | 340,000 | 318,000 | 319,000 | 3,742 | 3,190 |
| 2007-10-15 | 377,000 | 379,000 | 350,000 | 353,000 | 3,216 | 3,530 |
| 2007-10-12 | 375,000 | 384,000 | 370,000 | 373,000 | 3,529 | 3,730 |
| 2007-10-11 | 362,000 | 391,000 | 362,000 | 385,000 | 6,316 | 3,850 |
| 2007-10-10 | 391,000 | 398,000 | 354,000 | 367,000 | 5,988 | 3,670 |
| 2007-10-09 | 383,000 | 398,000 | 376,000 | 388,000 | 8,790 | 3,880 |
| 2007-10-05 | 305,000 | 350,000 | 304,000 | 348,000 | 11,725 | 3,480 |
| 2007-10-04 | 302,000 | 323,000 | 295,000 | 300,000 | 5,766 | 3,000 |
| 2007-10-03 | 313,000 | 334,000 | 307,000 | 312,000 | 11,990 | 3,120 |
| 2007-10-02 | 275,000 | 306,000 | 275,000 | 306,000 | 11,714 | 3,060 |
| 2007-10-01 | 243,000 | 269,000 | 240,000 | 266,000 | 8,328 | 2,660 |
| 2007-09-28 | 247,000 | 248,000 | 230,000 | 239,000 | 3,379 | 2,390 |
| 2007-09-27 | 231,000 | 247,000 | 231,000 | 236,000 | 8,227 | 2,360 |
| 2007-09-26 | 204,000 | 239,000 | 198,000 | 232,000 | 8,216 | 2,320 |
| 2007-09-25 | 226,000 | 226,000 | 200,000 | 201,000 | 5,750 | 2,010 |
| 2007-09-21 | 201,000 | 210,000 | 197,000 | 210,000 | 6,140 | 2,100 |
| 2007-09-20 | 188,000 | 191,000 | 177,000 | 180,000 | 2,542 | 1,800 |
| 2007-09-19 | 176,000 | 182,000 | 172,000 | 177,000 | 2,866 | 1,770 |
| 2007-09-18 | 181,000 | 183,000 | 167,000 | 167,000 | 2,447 | 1,670 |
| 2007-09-14 | 194,000 | 198,000 | 184,000 | 186,000 | 1,738 | 1,860 |
| 2007-09-13 | 197,000 | 203,000 | 191,000 | 191,000 | 1,471 | 1,910 |
| 2007-09-12 | 212,000 | 226,000 | 192,000 | 194,000 | 3,836 | 1,940 |
| 2007-09-11 | 206,000 | 215,000 | 194,000 | 208,000 | 2,213 | 2,080 |
| 2007-09-10 | 212,000 | 216,000 | 204,000 | 208,000 | 1,857 | 2,080 |
| 2007-09-07 | 231,000 | 235,000 | 222,000 | 224,000 | 2,217 | 2,240 |
| 2007-09-06 | 227,000 | 236,000 | 223,000 | 228,000 | 1,691 | 2,280 |
| 2007-09-05 | 247,000 | 250,000 | 231,000 | 233,000 | 1,717 | 2,330 |
| 2007-09-04 | 249,000 | 249,000 | 241,000 | 243,000 | 1,439 | 2,430 |
| 2007-09-03 | 257,000 | 260,000 | 242,000 | 248,000 | 3,759 | 2,480 |
| 2007-08-31 | 226,000 | 256,000 | 226,000 | 253,000 | 4,144 | 2,530 |
| 2007-08-30 | 242,000 | 243,000 | 226,000 | 226,000 | 2,083 | 2,260 |
| 2007-08-29 | 232,000 | 238,000 | 227,000 | 232,000 | 1,997 | 2,320 |
| 2007-08-28 | 245,000 | 251,000 | 242,000 | 244,000 | 1,457 | 2,440 |
| 2007-08-27 | 266,000 | 267,000 | 246,000 | 249,000 | 2,959 | 2,490 |
| 2007-08-24 | 273,000 | 276,000 | 258,000 | 258,000 | 4,026 | 2,580 |
| 2007-08-23 | 266,000 | 283,000 | 262,000 | 280,000 | 4,686 | 2,800 |
| 2007-08-22 | 229,000 | 257,000 | 228,000 | 257,000 | 3,656 | 2,570 |
| 2007-08-21 | 220,000 | 242,000 | 215,000 | 233,000 | 2,755 | 2,330 |
| 2007-08-20 | 238,000 | 239,000 | 220,000 | 224,000 | 2,199 | 2,240 |
| 2007-08-17 | 230,000 | 242,000 | 210,000 | 216,000 | 6,152 | 2,160 |
| 2007-08-16 | 250,000 | 250,000 | 250,000 | 250,000 | 217 | 2,500 |
| 2007-08-15 | 314,000 | 323,000 | 300,000 | 300,000 | 2,440 | 3,000 |
| 2007-08-14 | 326,000 | 339,000 | 315,000 | 324,000 | 3,656 | 3,240 |
| 2007-08-13 | 303,000 | 330,000 | 297,000 | 325,000 | 3,456 | 3,250 |
| 2007-08-10 | 315,000 | 319,000 | 291,000 | 295,000 | 3,247 | 2,950 |
| 2007-08-09 | 343,000 | 346,000 | 321,000 | 330,000 | 1,810 | 3,300 |
| 2007-08-08 | 348,000 | 359,000 | 331,000 | 331,000 | 2,241 | 3,310 |
| 2007-08-07 | 395,000 | 397,000 | 355,000 | 357,000 | 2,761 | 3,570 |
| 2007-08-06 | 385,000 | 395,000 | 380,000 | 388,000 | 1,319 | 3,880 |
| 2007-08-03 | 410,000 | 418,000 | 392,000 | 400,000 | 2,363 | 4,000 |
| 2007-08-02 | 405,000 | 405,000 | 355,000 | 398,000 | 2,800 | 3,980 |
| 2007-08-01 | 412,000 | 424,000 | 388,000 | 388,000 | 2,612 | 3,880 |
| 2007-07-31 | 424,000 | 433,000 | 406,000 | 412,000 | 4,421 | 4,120 |
| 2007-07-30 | 405,000 | 420,000 | 401,000 | 414,000 | 5,694 | 4,140 |
| 2007-07-27 | 365,000 | 420,000 | 364,000 | 390,000 | 12,992 | 3,900 |
| 2007-07-26 | 370,000 | 397,000 | 368,000 | 375,000 | 8,267 | 3,750 |
| 2007-07-25 | 331,000 | 362,000 | 331,000 | 356,000 | 2,194 | 3,560 |
| 2007-07-24 | 315,000 | 357,000 | 310,000 | 341,000 | 2,990 | 3,410 |
| 2007-07-23 | 343,000 | 344,000 | 328,000 | 330,000 | 1,432 | 3,300 |
| 2007-07-20 | 340,000 | 365,000 | 340,000 | 348,000 | 1,371 | 3,480 |
| 2007-07-19 | 368,000 | 371,000 | 344,000 | 350,000 | 1,823 | 3,500 |
| 2007-07-18 | 348,000 | 379,000 | 338,000 | 373,000 | 2,781 | 3,730 |
| 2007-07-17 | 374,000 | 374,000 | 353,000 | 353,000 | 1,183 | 3,530 |
| 2007-07-13 | 392,000 | 396,000 | 364,000 | 373,000 | 2,416 | 3,730 |
| 2007-07-12 | 405,000 | 408,000 | 385,000 | 388,000 | 1,735 | 3,880 |
| 2007-07-11 | 405,000 | 414,000 | 398,000 | 403,000 | 1,490 | 4,030 |
| 2007-07-10 | 409,000 | 423,000 | 407,000 | 411,000 | 2,902 | 4,110 |
| 2007-07-09 | 418,000 | 426,000 | 402,000 | 407,000 | 2,661 | 4,070 |
| 2007-07-06 | 402,000 | 429,000 | 386,000 | 422,000 | 5,641 | 4,220 |
| 2007-07-05 | 442,000 | 444,000 | 398,000 | 401,000 | 4,728 | 4,010 |
| 2007-07-04 | 468,000 | 468,000 | 445,000 | 447,000 | 2,863 | 4,470 |
| 2007-07-03 | 472,000 | 478,000 | 447,000 | 464,000 | 3,438 | 4,640 |
| 2007-07-02 | 492,000 | 495,000 | 465,000 | 467,000 | 4,445 | 4,670 |
| 2007-06-29 | 500,000 | 507,000 | 481,000 | 488,000 | 3,274 | 4,880 |
| 2007-06-28 | 510,000 | 523,000 | 493,000 | 497,000 | 5,385 | 4,970 |
| 2007-06-27 | 470,000 | 499,000 | 464,000 | 495,000 | 4,764 | 4,950 |
| 2007-06-26 | 517,000 | 527,000 | 456,000 | 472,000 | 5,841 | 4,720 |
| 2007-06-25 | 515,000 | 536,000 | 507,000 | 507,000 | 9,307 | 5,070 |
| 2007-06-22 | 490,000 | 520,000 | 487,000 | 520,000 | 11,187 | 5,200 |
| 2007-06-21 | 473,000 | 490,000 | 467,000 | 481,000 | 3,454 | 4,810 |
| 2007-06-20 | 465,000 | 487,000 | 463,000 | 479,000 | 4,301 | 4,790 |
| 2007-06-19 | 480,000 | 482,000 | 454,000 | 460,000 | 3,867 | 4,600 |
| 2007-06-18 | 456,000 | 494,000 | 452,000 | 475,000 | 9,004 | 4,750 |
| 2007-06-15 | 424,000 | 456,000 | 412,000 | 446,000 | 8,068 | 4,460 |
| 2007-06-14 | 410,000 | 425,000 | 394,000 | 419,000 | 5,616 | 4,190 |
| 2007-06-13 | 415,000 | 432,000 | 403,000 | 408,000 | 3,722 | 4,080 |
| 2007-06-12 | 448,000 | 450,000 | 411,000 | 415,000 | 5,500 | 4,150 |
| 2007-06-11 | 431,000 | 451,000 | 431,000 | 451,000 | 10,205 | 4,510 |
| 2007-06-08 | 392,000 | 414,000 | 388,000 | 401,000 | 3,997 | 4,010 |
| 2007-06-07 | 397,000 | 402,000 | 385,000 | 394,000 | 3,455 | 3,940 |
| 2007-06-06 | 382,000 | 410,000 | 382,000 | 405,000 | 4,121 | 4,050 |
| 2007-06-05 | 388,000 | 393,000 | 376,000 | 386,000 | 3,424 | 3,860 |
| 2007-06-04 | 401,000 | 406,000 | 385,000 | 392,000 | 5,316 | 3,920 |
| 2007-06-01 | 379,000 | 415,000 | 372,000 | 407,000 | 9,354 | 4,070 |
| 2007-05-31 | 355,000 | 387,000 | 351,000 | 386,000 | 7,074 | 3,860 |
| 2007-05-30 | 360,000 | 363,000 | 338,000 | 347,000 | 3,622 | 3,470 |
| 2007-05-29 | 378,000 | 378,000 | 350,000 | 356,000 | 8,848 | 3,560 |
| 2007-05-28 | 299,000 | 329,000 | 294,000 | 328,000 | 4,289 | 3,280 |
| 2007-05-25 | 287,000 | 306,000 | 285,000 | 299,000 | 2,517 | 2,990 |
| 2007-05-24 | 305,000 | 313,000 | 292,000 | 295,000 | 2,566 | 2,950 |
| 2007-05-23 | 330,000 | 334,000 | 316,000 | 317,000 | 2,883 | 3,170 |
| 2007-05-22 | 298,000 | 331,000 | 285,000 | 326,000 | 4,795 | 3,260 |
| 2007-05-21 | 303,000 | 325,000 | 297,000 | 300,000 | 3,914 | 3,000 |
| 2007-05-18 | 313,000 | 317,000 | 290,000 | 302,000 | 4,276 | 3,020 |
| 2007-05-17 | 342,000 | 348,000 | 321,000 | 328,000 | 3,208 | 3,280 |
| 2007-05-16 | 372,000 | 374,000 | 357,000 | 357,000 | 3,538 | 3,570 |
| 2007-05-15 | 382,000 | 416,000 | 364,000 | 407,000 | 3,534 | 4,070 |
| 2007-05-14 | 408,000 | 425,000 | 383,000 | 402,000 | 7,421 | 4,020 |
| 2007-05-11 | 378,000 | 378,000 | 378,000 | 378,000 | 417 | 3,780 |
| 2007-05-10 | 348,000 | 349,000 | 326,000 | 328,000 | 2,184 | 3,280 |
| 2007-05-09 | 354,000 | 358,000 | 343,000 | 346,000 | 2,337 | 3,460 |
| 2007-05-08 | 377,000 | 381,000 | 353,000 | 359,000 | 5,669 | 3,590 |
| 2007-05-07 | 346,000 | 372,000 | 340,000 | 372,000 | 3,481 | 3,720 |
| 2007-05-02 | 358,000 | 359,000 | 332,000 | 337,000 | 3,808 | 3,370 |
| 2007-05-01 | 355,000 | 365,000 | 346,000 | 357,000 | 3,598 | 3,570 |
| 2007-04-27 | 352,000 | 372,000 | 342,000 | 349,000 | 3,264 | 3,490 |
| 2007-04-26 | 396,000 | 405,000 | 345,000 | 362,000 | 6,255 | 3,620 |
| 2007-04-25 | 417,000 | 422,000 | 386,000 | 392,000 | 6,235 | 3,920 |
| 2007-04-24 | 380,000 | 415,000 | 379,000 | 412,000 | 10,818 | 4,120 |
| 2007-04-23 | 377,000 | 393,000 | 358,000 | 389,000 | 8,801 | 3,890 |
| 2007-04-20 | 393,000 | 411,000 | 356,000 | 367,000 | 11,670 | 3,670 |
| 2007-04-19 | 415,000 | 442,000 | 380,000 | 383,000 | 11,906 | 3,830 |
| 2007-04-18 | 462,000 | 487,000 | 425,000 | 430,000 | 5,577 | 4,300 |
| 2007-04-17 | 495,000 | 516,000 | 448,000 | 452,000 | 4,021 | 4,520 |
| 2007-04-16 | 493,000 | 532,000 | 477,000 | 501,000 | 5,978 | 5,010 |
| 2007-04-13 | 533,000 | 545,000 | 488,000 | 493,000 | 4,911 | 4,930 |
| 2007-04-12 | 521,000 | 588,000 | 503,000 | 543,000 | 7,907 | 5,430 |
| 2007-04-11 | 549,000 | 576,000 | 529,000 | 531,000 | 6,558 | 5,310 |
| 2007-04-10 | 680,000 | 702,000 | 624,000 | 629,000 | 7,259 | 6,290 |
| 2007-04-09 | 710,000 | 723,000 | 672,000 | 700,000 | 10,508 | 7,000 |
| 2007-04-06 | 690,000 | 706,000 | 606,000 | 671,000 | 11,204 | 6,710 |
| 2007-04-05 | 700,000 | 742,000 | 659,000 | 670,000 | 12,801 | 6,700 |
| 2007-04-04 | 590,000 | 675,000 | 584,000 | 671,000 | 12,441 | 6,710 |
| 2007-04-03 | 520,000 | 598,000 | 515,000 | 584,000 | 11,630 | 5,840 |
| 2007-04-02 | 510,000 | 517,000 | 497,000 | 506,000 | 4,967 | 5,060 |
| 2007-03-30 | 506,000 | 517,000 | 484,000 | 489,000 | 6,946 | 4,890 |
| 2007-03-29 | 470,000 | 507,000 | 457,000 | 491,000 | 14,402 | 4,910 |
| 2007-03-28 | 423,000 | 468,000 | 420,000 | 468,000 | 10,905 | 4,680 |
| 2007-03-27 | 417,000 | 436,000 | 401,000 | 418,000 | 4,709 | 4,180 |
| 2007-03-26 | 431,000 | 452,000 | 417,000 | 420,000 | 15,865 | 4,200 |
| 2007-03-23 | 370,000 | 416,000 | 348,000 | 416,000 | 16,554 | 4,160 |
| 2007-03-22 | 380,000 | 402,000 | 356,000 | 366,000 | 4,809 | 3,660 |
| 2007-03-20 | 388,000 | 417,000 | 363,000 | 381,000 | 13,292 | 3,810 |
| 2007-03-19 | 327,000 | 378,000 | 318,000 | 378,000 | 15,459 | 3,780 |
| 2007-03-16 | 300,000 | 328,000 | 287,000 | 328,000 | 20,083 | 3,280 |
| 2007-03-15 | 288,000 | 288,000 | 288,000 | 288,000 | 225 | 2,880 |
| 2007-03-14 | 250,000 | 259,000 | 242,000 | 248,000 | 4,267 | 2,480 |
| 2007-03-13 | 272,000 | 290,000 | 257,000 | 258,000 | 13,946 | 2,580 |
| 2007-03-12 | 250,000 | 277,000 | 250,000 | 272,000 | 6,865 | 2,720 |
| 2007-03-09 | 241,000 | 252,000 | 238,000 | 248,000 | 3,046 | 2,480 |
| 2007-03-08 | 229,000 | 238,000 | 227,000 | 238,000 | 1,987 | 2,380 |
| 2007-03-07 | 243,000 | 245,000 | 225,000 | 231,000 | 2,623 | 2,310 |
| 2007-03-06 | 222,000 | 239,000 | 220,000 | 239,000 | 3,082 | 2,390 |
| 2007-03-05 | 242,000 | 248,000 | 210,000 | 210,000 | 2,687 | 2,100 |
| 2007-03-02 | 246,000 | 254,000 | 241,000 | 250,000 | 1,397 | 2,500 |
| 2007-03-01 | 253,000 | 257,000 | 234,000 | 251,000 | 3,046 | 2,510 |
| 2007-02-28 | 229,000 | 246,000 | 225,000 | 245,000 | 6,144 | 2,450 |
| 2007-02-27 | 258,000 | 268,000 | 250,000 | 265,000 | 3,388 | 2,650 |
| 2007-02-26 | 266,000 | 275,000 | 257,000 | 264,000 | 3,915 | 2,640 |
| 2007-02-23 | 244,000 | 266,000 | 243,000 | 266,000 | 7,553 | 2,660 |
| 2007-02-22 | 236,000 | 243,000 | 227,000 | 243,000 | 1,429 | 2,430 |
| 2007-02-21 | 241,000 | 245,000 | 232,000 | 236,000 | 1,976 | 2,360 |
| 2007-02-20 | 234,000 | 240,000 | 232,000 | 238,000 | 1,217 | 2,380 |
| 2007-02-19 | 230,000 | 240,000 | 227,000 | 235,000 | 2,188 | 2,350 |
| 2007-02-16 | 224,000 | 232,000 | 222,000 | 227,000 | 637 | 2,270 |
| 2007-02-15 | 230,000 | 231,000 | 220,000 | 223,000 | 1,141 | 2,230 |
| 2007-02-14 | 235,000 | 238,000 | 221,000 | 224,000 | 2,738 | 2,240 |
| 2007-02-13 | 203,000 | 218,000 | 200,000 | 215,000 | 2,300 | 2,150 |
| 2007-02-09 | 228,000 | 237,000 | 223,000 | 223,000 | 2,051 | 2,230 |
| 2007-02-08 | 250,000 | 254,000 | 227,000 | 228,000 | 4,002 | 2,280 |
| 2007-02-07 | 240,000 | 256,000 | 238,000 | 246,000 | 4,727 | 2,460 |
| 2007-02-06 | 242,000 | 247,000 | 235,000 | 237,000 | 1,910 | 2,370 |
| 2007-02-05 | 227,000 | 250,000 | 223,000 | 242,000 | 5,770 | 2,420 |
| 2007-02-02 | 218,000 | 231,000 | 213,000 | 227,000 | 2,561 | 2,270 |
| 2007-02-01 | 222,000 | 224,000 | 215,000 | 217,000 | 1,041 | 2,170 |
| 2007-01-31 | 221,000 | 226,000 | 212,000 | 224,000 | 2,335 | 2,240 |
| 2007-01-30 | 241,000 | 242,000 | 216,000 | 217,000 | 3,970 | 2,170 |
| 2007-01-29 | 239,000 | 249,000 | 236,000 | 240,000 | 3,899 | 2,400 |
| 2007-01-26 | 232,000 | 243,000 | 224,000 | 236,000 | 5,297 | 2,360 |
| 2007-01-25 | 263,000 | 268,000 | 236,000 | 240,000 | 4,901 | 2,400 |
| 2007-01-24 | 268,000 | 269,000 | 254,000 | 265,000 | 10,584 | 2,650 |
| 2007-01-23 | 251,000 | 263,000 | 240,000 | 261,000 | 11,138 | 2,610 |
| 2007-01-22 | 227,000 | 258,000 | 225,000 | 255,000 | 13,056 | 2,550 |
| 2007-01-19 | 214,000 | 233,000 | 214,000 | 222,000 | 9,221 | 2,220 |
| 2007-01-18 | 213,000 | 218,000 | 204,000 | 207,000 | 3,345 | 2,070 |
| 2007-01-17 | 190,000 | 211,000 | 188,000 | 210,000 | 4,039 | 2,100 |
| 2007-01-16 | 186,000 | 190,000 | 185,000 | 190,000 | 538 | 1,900 |
| 2007-01-15 | 195,000 | 195,000 | 188,000 | 188,000 | 391 | 1,880 |
| 2007-01-12 | 190,000 | 195,000 | 189,000 | 193,000 | 726 | 1,930 |
| 2007-01-11 | 195,000 | 197,000 | 187,000 | 187,000 | 604 | 1,870 |
| 2007-01-10 | 203,000 | 203,000 | 194,000 | 195,000 | 1,197 | 1,950 |
| 2007-01-09 | 195,000 | 207,000 | 192,000 | 205,000 | 2,134 | 2,050 |
| 2007-01-05 | 202,000 | 203,000 | 190,000 | 197,000 | 1,143 | 1,970 |
| 2007-01-04 | 205,000 | 206,000 | 198,000 | 200,000 | 637 | 2,000 |
分割・併合履歴 ： [2014-02-26]1株→100株
