3825 (株)リミックスポイント 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 | 202,000 | 202,000 | 195,000 | 195,000 | 7 | 390 |
| 2007-12-27 | 210,000 | 210,000 | 201,000 | 202,000 | 16 | 404 |
| 2007-12-26 | 195,000 | 209,000 | 195,000 | 209,000 | 35 | 418 |
| 2007-12-25 | 200,000 | 213,000 | 194,000 | 194,000 | 62 | 388 |
| 2007-12-21 | 197,000 | 200,000 | 191,000 | 197,000 | 20 | 394 |
| 2007-12-20 | 195,000 | 197,000 | 192,000 | 197,000 | 29 | 394 |
| 2007-12-19 | 198,000 | 200,000 | 194,000 | 194,000 | 36 | 388 |
| 2007-12-18 | 189,000 | 204,000 | 189,000 | 196,000 | 54 | 392 |
| 2007-12-17 | 203,000 | 205,000 | 198,000 | 198,000 | 43 | 396 |
| 2007-12-14 | 219,000 | 219,000 | 205,000 | 206,000 | 55 | 412 |
| 2007-12-13 | 227,000 | 227,000 | 215,000 | 223,000 | 26 | 446 |
| 2007-12-12 | 217,000 | 226,000 | 214,000 | 223,000 | 29 | 446 |
| 2007-12-11 | 230,000 | 232,000 | 217,000 | 223,000 | 45 | 446 |
| 2007-12-10 | 236,000 | 236,000 | 222,000 | 226,000 | 77 | 452 |
| 2007-12-07 | 232,000 | 257,000 | 231,000 | 236,000 | 371 | 472 |
| 2007-12-06 | 217,000 | 227,000 | 215,000 | 227,000 | 71 | 454 |
| 2007-12-05 | 210,000 | 214,000 | 203,000 | 213,000 | 41 | 426 |
| 2007-12-04 | 219,000 | 224,000 | 210,000 | 210,000 | 52 | 420 |
| 2007-12-03 | 206,000 | 217,000 | 205,000 | 215,000 | 45 | 430 |
| 2007-11-30 | 215,000 | 215,000 | 202,000 | 209,000 | 23 | 418 |
| 2007-11-29 | 222,000 | 225,000 | 209,000 | 212,000 | 91 | 424 |
| 2007-11-28 | 206,000 | 217,000 | 202,000 | 214,000 | 24 | 428 |
| 2007-11-27 | 196,000 | 204,000 | 194,000 | 204,000 | 14 | 408 |
| 2007-11-26 | 206,000 | 208,000 | 201,000 | 201,000 | 10 | 402 |
| 2007-11-22 | 196,000 | 202,000 | 196,000 | 196,000 | 14 | 392 |
| 2007-11-21 | 193,000 | 203,000 | 193,000 | 203,000 | 34 | 406 |
| 2007-11-20 | 190,000 | 203,000 | 188,000 | 200,000 | 67 | 400 |
| 2007-11-19 | 207,000 | 215,000 | 200,000 | 200,000 | 57 | 400 |
| 2007-11-16 | 215,000 | 215,000 | 203,000 | 209,000 | 61 | 418 |
| 2007-11-15 | 221,000 | 230,000 | 215,000 | 217,000 | 78 | 434 |
| 2007-11-14 | 227,000 | 231,000 | 218,000 | 218,000 | 92 | 436 |
| 2007-11-13 | 224,000 | 224,000 | 217,000 | 219,000 | 14 | 438 |
| 2007-11-12 | 214,000 | 218,000 | 206,000 | 216,000 | 61 | 432 |
| 2007-11-09 | 231,000 | 235,000 | 221,000 | 224,000 | 43 | 448 |
| 2007-11-08 | 222,000 | 232,000 | 214,000 | 232,000 | 90 | 464 |
| 2007-11-07 | 242,000 | 244,000 | 232,000 | 232,000 | 52 | 464 |
| 2007-11-06 | 250,000 | 252,000 | 236,000 | 236,000 | 63 | 472 |
| 2007-11-05 | 258,000 | 263,000 | 245,000 | 246,000 | 139 | 492 |
| 2007-11-02 | 268,000 | 274,000 | 265,000 | 266,000 | 127 | 532 |
| 2007-11-01 | 299,000 | 302,000 | 275,000 | 277,000 | 138 | 554 |
| 2007-10-31 | 299,000 | 316,000 | 290,000 | 297,000 | 403 | 594 |
| 2007-10-30 | 296,000 | 302,000 | 286,000 | 299,000 | 137 | 598 |
| 2007-10-29 | 297,000 | 298,000 | 282,000 | 292,000 | 128 | 584 |
| 2007-10-26 | 278,000 | 285,000 | 267,000 | 285,000 | 96 | 570 |
| 2007-10-25 | 290,000 | 291,000 | 270,000 | 270,000 | 105 | 540 |
| 2007-10-24 | 288,000 | 289,000 | 278,000 | 286,000 | 97 | 572 |
| 2007-10-23 | 300,000 | 306,000 | 271,000 | 276,000 | 199 | 552 |
| 2007-10-22 | 270,000 | 288,000 | 265,000 | 288,000 | 87 | 576 |
| 2007-10-19 | 291,000 | 303,000 | 282,000 | 290,000 | 177 | 580 |
| 2007-10-18 | 275,000 | 292,000 | 263,000 | 286,000 | 173 | 572 |
| 2007-10-17 | 264,000 | 286,000 | 257,000 | 260,000 | 165 | 520 |
| 2007-10-16 | 295,000 | 295,000 | 275,000 | 276,000 | 224 | 552 |
| 2007-10-15 | 330,000 | 335,000 | 309,000 | 309,000 | 311 | 618 |
| 2007-10-12 | 310,000 | 315,000 | 302,000 | 305,000 | 125 | 610 |
| 2007-10-11 | 299,000 | 318,000 | 298,000 | 315,000 | 213 | 630 |
| 2007-10-10 | 327,000 | 327,000 | 294,000 | 311,000 | 533 | 622 |
| 2007-10-09 | 283,000 | 307,000 | 281,000 | 307,000 | 591 | 614 |
| 2007-10-05 | 269,000 | 271,000 | 260,000 | 267,000 | 137 | 534 |
| 2007-10-04 | 268,000 | 285,000 | 252,000 | 258,000 | 415 | 516 |
| 2007-10-03 | 255,000 | 279,000 | 244,000 | 264,000 | 611 | 528 |
| 2007-10-02 | 220,000 | 252,000 | 220,000 | 250,000 | 671 | 500 |
| 2007-10-01 | 214,000 | 216,000 | 209,000 | 212,000 | 69 | 424 |
| 2007-09-28 | 231,000 | 231,000 | 207,000 | 220,000 | 136 | 440 |
| 2007-09-27 | 220,000 | 232,000 | 215,000 | 223,000 | 243 | 446 |
| 2007-09-26 | 182,000 | 207,000 | 182,000 | 207,000 | 142 | 414 |
| 2007-09-25 | 181,000 | 185,000 | 179,000 | 181,000 | 40 | 362 |
| 2007-09-21 | 185,000 | 189,000 | 179,000 | 186,000 | 63 | 372 |
| 2007-09-20 | 191,000 | 191,000 | 184,000 | 187,000 | 30 | 374 |
| 2007-09-19 | 194,000 | 194,000 | 186,000 | 190,000 | 38 | 380 |
| 2007-09-18 | 187,000 | 189,000 | 182,000 | 185,000 | 44 | 370 |
| 2007-09-14 | 188,000 | 193,000 | 187,000 | 188,000 | 62 | 376 |
| 2007-09-13 | 193,000 | 195,000 | 185,000 | 188,000 | 65 | 376 |
| 2007-09-12 | 215,000 | 222,000 | 193,000 | 193,000 | 120 | 386 |
| 2007-09-11 | 200,000 | 214,000 | 196,000 | 214,000 | 117 | 428 |
| 2007-09-10 | 204,000 | 206,000 | 195,000 | 201,000 | 89 | 402 |
| 2007-09-07 | 222,000 | 235,000 | 215,000 | 218,000 | 166 | 436 |
| 2007-09-06 | 218,000 | 224,000 | 212,000 | 219,000 | 157 | 438 |
| 2007-09-05 | 239,000 | 247,000 | 229,000 | 230,000 | 129 | 460 |
| 2007-09-04 | 236,000 | 260,000 | 227,000 | 238,000 | 357 | 476 |
| 2007-09-03 | 254,000 | 258,000 | 226,000 | 245,000 | 742 | 490 |
| 2007-08-31 | 194,000 | 222,000 | 194,000 | 222,000 | 229 | 444 |
| 2007-08-30 | 194,000 | 197,000 | 189,000 | 192,000 | 71 | 384 |
| 2007-08-29 | 186,000 | 188,000 | 178,000 | 188,000 | 88 | 376 |
| 2007-08-28 | 195,000 | 197,000 | 185,000 | 192,000 | 85 | 384 |
| 2007-08-27 | 199,000 | 204,000 | 193,000 | 195,000 | 120 | 390 |
| 2007-08-24 | 203,000 | 203,000 | 194,000 | 196,000 | 105 | 392 |
| 2007-08-23 | 200,000 | 207,000 | 198,000 | 205,000 | 111 | 410 |
| 2007-08-22 | 180,000 | 201,000 | 178,000 | 191,000 | 106 | 382 |
| 2007-08-21 | 182,000 | 190,000 | 181,000 | 183,000 | 61 | 366 |
| 2007-08-20 | 197,000 | 197,000 | 179,000 | 179,000 | 229 | 358 |
| 2007-08-17 | 185,000 | 192,000 | 168,000 | 168,000 | 233 | 336 |
| 2007-08-16 | 188,000 | 191,000 | 173,000 | 188,000 | 169 | 376 |
| 2007-08-15 | 199,000 | 205,000 | 187,000 | 191,000 | 179 | 382 |
| 2007-08-14 | 207,000 | 210,000 | 201,000 | 207,000 | 126 | 414 |
| 2007-08-13 | 207,000 | 218,000 | 200,000 | 209,000 | 97 | 418 |
| 2007-08-10 | 214,000 | 214,000 | 205,000 | 212,000 | 183 | 424 |
| 2007-08-09 | 235,000 | 243,000 | 221,000 | 221,000 | 111 | 442 |
| 2007-08-08 | 239,000 | 241,000 | 224,000 | 229,000 | 170 | 458 |
| 2007-08-07 | 258,000 | 261,000 | 236,000 | 242,000 | 127 | 484 |
| 2007-08-06 | 256,000 | 259,000 | 250,000 | 256,000 | 94 | 512 |
| 2007-08-03 | 264,000 | 265,000 | 260,000 | 263,000 | 66 | 526 |
| 2007-08-02 | 270,000 | 271,000 | 258,000 | 263,000 | 83 | 526 |
| 2007-08-01 | 279,000 | 286,000 | 266,000 | 266,000 | 104 | 532 |
| 2007-07-31 | 277,000 | 291,000 | 277,000 | 279,000 | 133 | 558 |
| 2007-07-30 | 262,000 | 275,000 | 261,000 | 273,000 | 100 | 546 |
| 2007-07-27 | 265,000 | 277,000 | 265,000 | 270,000 | 81 | 540 |
| 2007-07-26 | 285,000 | 295,000 | 272,000 | 277,000 | 84 | 554 |
| 2007-07-25 | 276,000 | 295,000 | 276,000 | 289,000 | 99 | 578 |
| 2007-07-24 | 268,000 | 305,000 | 268,000 | 288,000 | 211 | 576 |
| 2007-07-23 | 277,000 | 277,000 | 261,000 | 268,000 | 184 | 536 |
| 2007-07-20 | 286,000 | 295,000 | 279,000 | 284,000 | 164 | 568 |
| 2007-07-19 | 297,000 | 303,000 | 281,000 | 282,000 | 233 | 564 |
| 2007-07-18 | 295,000 | 306,000 | 288,000 | 302,000 | 271 | 604 |
| 2007-07-17 | 314,000 | 316,000 | 304,000 | 309,000 | 118 | 618 |
| 2007-07-13 | 330,000 | 334,000 | 316,000 | 321,000 | 186 | 642 |
| 2007-07-12 | 343,000 | 350,000 | 329,000 | 329,000 | 144 | 658 |
| 2007-07-11 | 352,000 | 357,000 | 344,000 | 344,000 | 153 | 688 |
| 2007-07-10 | 368,000 | 370,000 | 355,000 | 357,000 | 153 | 714 |
| 2007-07-09 | 366,000 | 379,000 | 361,000 | 372,000 | 129 | 744 |
| 2007-07-06 | 368,000 | 368,000 | 360,000 | 365,000 | 75 | 730 |
| 2007-07-05 | 369,000 | 370,000 | 360,000 | 361,000 | 138 | 722 |
| 2007-07-04 | 368,000 | 373,000 | 364,000 | 373,000 | 94 | 746 |
| 2007-07-03 | 378,000 | 382,000 | 363,000 | 368,000 | 179 | 736 |
| 2007-07-02 | 386,000 | 389,000 | 376,000 | 378,000 | 167 | 756 |
| 2007-06-29 | 370,000 | 374,000 | 363,000 | 366,000 | 176 | 732 |
| 2007-06-28 | 372,000 | 385,000 | 372,000 | 375,000 | 160 | 750 |
| 2007-06-27 | 365,000 | 378,000 | 363,000 | 371,000 | 248 | 742 |
| 2007-06-26 | 413,000 | 414,000 | 375,000 | 385,000 | 307 | 770 |
| 2007-06-25 | 408,000 | 422,000 | 406,000 | 414,000 | 144 | 828 |
| 2007-06-22 | 415,000 | 420,000 | 409,000 | 413,000 | 140 | 826 |
| 2007-06-21 | 415,000 | 427,000 | 414,000 | 417,000 | 174 | 834 |
| 2007-06-20 | 431,000 | 443,000 | 423,000 | 424,000 | 213 | 848 |
| 2007-06-19 | 454,000 | 456,000 | 423,000 | 435,000 | 301 | 870 |
| 2007-06-18 | 457,000 | 467,000 | 451,000 | 454,000 | 475 | 908 |
| 2007-06-15 | 473,000 | 476,000 | 437,000 | 449,000 | 828 | 898 |
| 2007-06-14 | 422,000 | 463,000 | 418,000 | 463,000 | 987 | 926 |
| 2007-06-13 | 410,000 | 427,000 | 404,000 | 413,000 | 283 | 826 |
| 2007-06-12 | 410,000 | 445,000 | 407,000 | 418,000 | 1,044 | 836 |
| 2007-06-11 | 422,000 | 445,000 | 402,000 | 409,000 | 703 | 818 |
| 2007-06-08 | 397,000 | 425,000 | 397,000 | 411,000 | 194 | 822 |
| 2007-06-07 | 381,000 | 416,000 | 381,000 | 410,000 | 225 | 820 |
| 2007-06-06 | 380,000 | 392,000 | 378,000 | 386,000 | 92 | 772 |
| 2007-06-05 | 390,000 | 390,000 | 376,000 | 386,000 | 67 | 772 |
| 2007-06-04 | 394,000 | 402,000 | 388,000 | 391,000 | 94 | 782 |
| 2007-06-01 | 387,000 | 395,000 | 379,000 | 389,000 | 115 | 778 |
| 2007-05-31 | 412,000 | 417,000 | 385,000 | 388,000 | 261 | 776 |
| 2007-05-30 | 407,000 | 424,000 | 404,000 | 412,000 | 185 | 824 |
| 2007-05-29 | 398,000 | 415,000 | 395,000 | 405,000 | 147 | 810 |
| 2007-05-28 | 399,000 | 426,000 | 390,000 | 402,000 | 243 | 804 |
| 2007-05-25 | 352,000 | 397,000 | 347,000 | 384,000 | 171 | 768 |
| 2007-05-24 | 386,000 | 388,000 | 361,000 | 362,000 | 166 | 724 |
| 2007-05-23 | 399,000 | 418,000 | 380,000 | 382,000 | 271 | 764 |
| 2007-05-22 | 358,000 | 406,000 | 341,000 | 398,000 | 343 | 796 |
| 2007-05-21 | 380,000 | 385,000 | 356,000 | 358,000 | 212 | 716 |
| 2007-05-18 | 420,000 | 420,000 | 381,000 | 390,000 | 157 | 780 |
| 2007-05-17 | 430,000 | 449,000 | 405,000 | 411,000 | 214 | 822 |
| 2007-05-16 | 425,000 | 446,000 | 420,000 | 421,000 | 490 | 842 |
| 2007-05-15 | 558,000 | 558,000 | 520,000 | 520,000 | 83 | 1,040 |
| 2007-05-14 | 541,000 | 554,000 | 526,000 | 554,000 | 93 | 1,108 |
| 2007-05-11 | 554,000 | 554,000 | 535,000 | 535,000 | 58 | 1,070 |
| 2007-05-10 | 576,000 | 588,000 | 553,000 | 559,000 | 52 | 1,118 |
| 2007-05-09 | 564,000 | 578,000 | 556,000 | 572,000 | 52 | 1,144 |
| 2007-05-08 | 612,000 | 613,000 | 581,000 | 581,000 | 72 | 1,162 |
| 2007-05-07 | 608,000 | 623,000 | 603,000 | 610,000 | 84 | 1,220 |
| 2007-05-02 | 560,000 | 600,000 | 560,000 | 589,000 | 155 | 1,178 |
| 2007-05-01 | 538,000 | 559,000 | 534,000 | 559,000 | 68 | 1,118 |
| 2007-04-27 | 535,000 | 542,000 | 525,000 | 538,000 | 35 | 1,076 |
| 2007-04-26 | 538,000 | 538,000 | 523,000 | 526,000 | 47 | 1,052 |
| 2007-04-25 | 538,000 | 547,000 | 526,000 | 529,000 | 81 | 1,058 |
| 2007-04-24 | 524,000 | 555,000 | 522,000 | 548,000 | 82 | 1,096 |
| 2007-04-23 | 552,000 | 561,000 | 535,000 | 535,000 | 77 | 1,070 |
| 2007-04-20 | 583,000 | 589,000 | 533,000 | 536,000 | 151 | 1,072 |
| 2007-04-19 | 584,000 | 627,000 | 572,000 | 583,000 | 195 | 1,166 |
| 2007-04-18 | 604,000 | 610,000 | 573,000 | 594,000 | 190 | 1,188 |
| 2007-04-17 | 631,000 | 661,000 | 602,000 | 614,000 | 174 | 1,228 |
| 2007-04-16 | 717,000 | 717,000 | 630,000 | 651,000 | 258 | 1,302 |
| 2007-04-13 | 745,000 | 759,000 | 692,000 | 709,000 | 480 | 1,418 |
| 2007-04-12 | 712,000 | 762,000 | 706,000 | 725,000 | 885 | 1,450 |
| 2007-04-11 | 689,000 | 735,000 | 657,000 | 702,000 | 978 | 1,404 |
| 2007-04-10 | 656,000 | 709,000 | 645,000 | 681,000 | 570 | 1,362 |
| 2007-04-09 | 664,000 | 688,000 | 642,000 | 654,000 | 268 | 1,308 |
| 2007-04-06 | 705,000 | 725,000 | 636,000 | 654,000 | 534 | 1,308 |
| 2007-04-05 | 615,000 | 712,000 | 605,000 | 685,000 | 1,122 | 1,370 |
| 2007-04-04 | 586,000 | 625,000 | 578,000 | 624,000 | 232 | 1,248 |
| 2007-04-03 | 613,000 | 614,000 | 576,000 | 576,000 | 95 | 1,152 |
| 2007-04-02 | 621,000 | 636,000 | 600,000 | 606,000 | 230 | 1,212 |
| 2007-03-30 | 580,000 | 617,000 | 565,000 | 602,000 | 383 | 1,204 |
| 2007-03-29 | 548,000 | 572,000 | 546,000 | 571,000 | 79 | 1,142 |
| 2007-03-28 | 572,000 | 573,000 | 550,000 | 557,000 | 84 | 1,114 |
| 2007-03-27 | 587,000 | 587,000 | 573,000 | 576,000 | 46 | 1,152 |
| 2007-03-26 | 586,000 | 595,000 | 570,000 | 588,000 | 54 | 1,176 |
| 2007-03-23 | 591,000 | 592,000 | 573,000 | 586,000 | 58 | 1,172 |
| 2007-03-22 | 616,000 | 618,000 | 596,000 | 600,000 | 139 | 1,200 |
| 2007-03-20 | 599,000 | 599,000 | 580,000 | 593,000 | 84 | 1,186 |
| 2007-03-19 | 553,000 | 578,000 | 540,000 | 569,000 | 80 | 1,138 |
| 2007-03-16 | 579,000 | 579,000 | 545,000 | 562,000 | 76 | 1,124 |
| 2007-03-15 | 563,000 | 570,000 | 548,000 | 569,000 | 108 | 1,138 |
| 2007-03-14 | 545,000 | 545,000 | 515,000 | 523,000 | 79 | 1,046 |
| 2007-03-13 | 575,000 | 577,000 | 552,000 | 555,000 | 46 | 1,110 |
| 2007-03-12 | 578,000 | 589,000 | 565,000 | 567,000 | 53 | 1,134 |
| 2007-03-09 | 595,000 | 597,000 | 572,000 | 577,000 | 101 | 1,154 |
| 2007-03-08 | 600,000 | 618,000 | 582,000 | 605,000 | 217 | 1,210 |
| 2007-03-07 | 595,000 | 598,000 | 564,000 | 576,000 | 169 | 1,152 |
| 2007-03-06 | 534,000 | 549,000 | 526,000 | 549,000 | 189 | 1,098 |
| 2007-03-05 | 545,000 | 552,000 | 498,000 | 499,000 | 273 | 998 |
| 2007-03-02 | 575,000 | 594,000 | 563,000 | 569,000 | 150 | 1,138 |
| 2007-03-01 | 616,000 | 620,000 | 575,000 | 583,000 | 174 | 1,166 |
| 2007-02-28 | 553,000 | 625,000 | 538,000 | 612,000 | 280 | 1,224 |
| 2007-02-27 | 653,000 | 664,000 | 632,000 | 633,000 | 177 | 1,266 |
| 2007-02-26 | 699,000 | 704,000 | 663,000 | 670,000 | 330 | 1,340 |
| 2007-02-23 | 707,000 | 738,000 | 707,000 | 719,000 | 307 | 1,438 |
| 2007-02-22 | 740,000 | 743,000 | 691,000 | 709,000 | 572 | 1,418 |
| 2007-02-21 | 795,000 | 818,000 | 760,000 | 770,000 | 1,498 | 1,540 |
| 2007-02-20 | 670,000 | 745,000 | 666,000 | 745,000 | 1,489 | 1,490 |
| 2007-02-19 | 590,000 | 653,000 | 590,000 | 645,000 | 926 | 1,290 |
| 2007-02-16 | 590,000 | 623,000 | 583,000 | 591,000 | 657 | 1,182 |
| 2007-02-15 | 606,000 | 635,000 | 578,000 | 585,000 | 784 | 1,170 |
| 2007-02-14 | 578,000 | 617,000 | 567,000 | 615,000 | 435 | 1,230 |
| 2007-02-13 | 608,000 | 620,000 | 562,000 | 568,000 | 444 | 1,136 |
| 2007-02-09 | 642,000 | 645,000 | 613,000 | 628,000 | 364 | 1,256 |
| 2007-02-08 | 705,000 | 705,000 | 655,000 | 662,000 | 373 | 1,324 |
| 2007-02-07 | 720,000 | 729,000 | 700,000 | 707,000 | 249 | 1,414 |
| 2007-02-06 | 716,000 | 735,000 | 699,000 | 713,000 | 610 | 1,426 |
| 2007-02-05 | 760,000 | 760,000 | 712,000 | 712,000 | 414 | 1,424 |
| 2007-02-02 | 820,000 | 832,000 | 759,000 | 765,000 | 570 | 1,530 |
| 2007-02-01 | 841,000 | 868,000 | 764,000 | 808,000 | 1,101 | 1,616 |
| 2007-01-31 | 915,000 | 930,000 | 835,000 | 835,000 | 1,508 | 1,670 |
| 2007-01-30 | 980,000 | 1,040,000 | 925,000 | 935,000 | 3,525 | 1,870 |
| 2007-01-29 | 918,000 | 965,000 | 902,000 | 950,000 | 2,069 | 1,900 |
| 2007-01-26 | 848,000 | 895,000 | 847,000 | 888,000 | 736 | 1,776 |
| 2007-01-25 | 889,000 | 943,000 | 855,000 | 865,000 | 2,534 | 1,730 |
| 2007-01-24 | 809,000 | 893,000 | 796,000 | 871,000 | 1,768 | 1,742 |
| 2007-01-23 | 810,000 | 832,000 | 788,000 | 799,000 | 375 | 1,598 |
| 2007-01-22 | 862,000 | 870,000 | 824,000 | 824,000 | 463 | 1,648 |
| 2007-01-19 | 824,000 | 850,000 | 790,000 | 837,000 | 615 | 1,674 |
| 2007-01-18 | 865,000 | 876,000 | 826,000 | 832,000 | 593 | 1,664 |
| 2007-01-17 | 845,000 | 883,000 | 831,000 | 855,000 | 1,656 | 1,710 |
| 2007-01-16 | 799,000 | 890,000 | 781,000 | 833,000 | 1,325 | 1,666 |
| 2007-01-15 | 820,000 | 823,000 | 739,000 | 804,000 | 911 | 1,608 |
| 2007-01-12 | 891,000 | 898,000 | 803,000 | 814,000 | 966 | 1,628 |
| 2007-01-11 | 927,000 | 939,000 | 873,000 | 882,000 | 457 | 1,764 |
| 2007-01-10 | 940,000 | 970,000 | 881,000 | 907,000 | 834 | 1,814 |
| 2007-01-09 | 1,020,000 | 1,030,000 | 921,000 | 950,000 | 990 | 1,900 |
| 2007-01-05 | 1,120,000 | 1,120,000 | 982,000 | 1,010,000 | 1,484 | 2,020 |
| 2007-01-04 | 1,150,000 | 1,200,000 | 1,110,000 | 1,130,000 | 797 | 2,260 |
分割・併合履歴 ： [2015-07-29]1株→5株 [2013-09-26]1株→100株