4293 (株)セプテーニ・ホールディングス 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 | 158,000 | 160,000 | 154,000 | 155,000 | 403 | 155 |
| 2007-12-27 | 158,000 | 164,000 | 158,000 | 161,000 | 1,238 | 161 |
| 2007-12-26 | 153,000 | 162,000 | 152,000 | 158,000 | 1,088 | 158 |
| 2007-12-25 | 152,000 | 154,000 | 149,000 | 152,000 | 782 | 152 |
| 2007-12-21 | 140,000 | 155,000 | 137,000 | 152,000 | 2,189 | 152 |
| 2007-12-20 | 143,000 | 146,000 | 134,000 | 136,000 | 811 | 136 |
| 2007-12-19 | 150,000 | 151,000 | 142,000 | 142,000 | 714 | 142 |
| 2007-12-18 | 146,000 | 151,000 | 144,000 | 151,000 | 580 | 151 |
| 2007-12-17 | 153,000 | 154,000 | 141,000 | 144,000 | 1,642 | 144 |
| 2007-12-14 | 165,000 | 166,000 | 153,000 | 156,000 | 2,220 | 156 |
| 2007-12-13 | 157,000 | 173,000 | 157,000 | 168,000 | 2,942 | 168 |
| 2007-12-12 | 147,000 | 164,000 | 147,000 | 160,000 | 1,955 | 160 |
| 2007-12-11 | 154,000 | 154,000 | 146,000 | 149,000 | 1,350 | 149 |
| 2007-12-10 | 163,000 | 164,000 | 155,000 | 156,000 | 1,235 | 156 |
| 2007-12-07 | 162,000 | 165,000 | 158,000 | 162,000 | 1,822 | 162 |
| 2007-12-06 | 154,000 | 167,000 | 152,000 | 165,000 | 7,402 | 165 |
| 2007-12-05 | 143,000 | 149,000 | 139,000 | 147,000 | 983 | 147 |
| 2007-12-04 | 149,000 | 152,000 | 140,000 | 143,000 | 1,794 | 143 |
| 2007-12-03 | 141,000 | 155,000 | 140,000 | 152,000 | 2,814 | 152 |
| 2007-11-30 | 142,000 | 144,000 | 138,000 | 139,000 | 802 | 139 |
| 2007-11-29 | 140,000 | 143,000 | 138,000 | 139,000 | 1,644 | 139 |
| 2007-11-28 | 142,000 | 146,000 | 136,000 | 136,000 | 1,747 | 136 |
| 2007-11-27 | 132,000 | 143,000 | 131,000 | 141,000 | 799 | 141 |
| 2007-11-26 | 132,000 | 135,000 | 130,000 | 134,000 | 715 | 134 |
| 2007-11-22 | 120,000 | 130,000 | 120,000 | 129,000 | 930 | 129 |
| 2007-11-21 | 124,000 | 129,000 | 122,000 | 122,000 | 810 | 122 |
| 2007-11-20 | 118,000 | 130,000 | 117,000 | 128,000 | 1,635 | 128 |
| 2007-11-19 | 133,000 | 138,000 | 122,000 | 123,000 | 1,907 | 123 |
| 2007-11-16 | 134,000 | 135,000 | 130,000 | 133,000 | 1,104 | 133 |
| 2007-11-15 | 149,000 | 149,000 | 135,000 | 136,000 | 1,985 | 136 |
| 2007-11-14 | 150,000 | 153,000 | 146,000 | 150,000 | 1,292 | 150 |
| 2007-11-13 | 148,000 | 155,000 | 144,000 | 145,000 | 1,456 | 145 |
| 2007-11-12 | 142,000 | 151,000 | 141,000 | 150,000 | 1,203 | 150 |
| 2007-11-09 | 154,000 | 157,000 | 147,000 | 151,000 | 1,567 | 151 |
| 2007-11-08 | 137,000 | 160,000 | 136,000 | 160,000 | 2,427 | 160 |
| 2007-11-07 | 152,000 | 154,000 | 139,000 | 140,000 | 1,096 | 140 |
| 2007-11-06 | 156,000 | 159,000 | 147,000 | 148,000 | 977 | 148 |
| 2007-11-05 | 159,000 | 162,000 | 155,000 | 159,000 | 743 | 159 |
| 2007-11-02 | 152,000 | 165,000 | 152,000 | 157,000 | 1,289 | 157 |
| 2007-11-01 | 165,000 | 169,000 | 154,000 | 160,000 | 1,390 | 160 |
| 2007-10-31 | 171,000 | 174,000 | 161,000 | 163,000 | 1,766 | 163 |
| 2007-10-30 | 173,000 | 179,000 | 167,000 | 172,000 | 3,607 | 172 |
| 2007-10-29 | 177,000 | 189,000 | 173,000 | 173,000 | 6,930 | 173 |
| 2007-10-26 | 151,000 | 169,000 | 148,000 | 169,000 | 3,430 | 169 |
| 2007-10-25 | 161,000 | 162,000 | 148,000 | 149,000 | 2,010 | 149 |
| 2007-10-24 | 153,000 | 160,000 | 150,000 | 152,000 | 2,061 | 152 |
| 2007-10-23 | 162,000 | 164,000 | 145,000 | 154,000 | 3,445 | 154 |
| 2007-10-22 | 137,000 | 158,000 | 132,000 | 155,000 | 2,280 | 155 |
| 2007-10-19 | 138,000 | 144,000 | 135,000 | 141,000 | 1,502 | 141 |
| 2007-10-18 | 131,000 | 144,000 | 128,000 | 140,000 | 1,170 | 140 |
| 2007-10-17 | 129,000 | 136,000 | 125,000 | 129,000 | 592 | 129 |
| 2007-10-16 | 130,000 | 133,000 | 127,000 | 130,000 | 610 | 130 |
| 2007-10-15 | 138,000 | 140,000 | 132,000 | 134,000 | 743 | 134 |
| 2007-10-12 | 139,000 | 140,000 | 136,000 | 137,000 | 841 | 137 |
| 2007-10-11 | 141,000 | 146,000 | 138,000 | 142,000 | 895 | 142 |
| 2007-10-10 | 144,000 | 144,000 | 135,000 | 141,000 | 2,022 | 141 |
| 2007-10-09 | 153,000 | 157,000 | 138,000 | 140,000 | 2,217 | 140 |
| 2007-10-05 | 140,000 | 153,000 | 140,000 | 153,000 | 1,573 | 153 |
| 2007-10-04 | 140,000 | 143,000 | 138,000 | 141,000 | 1,184 | 141 |
| 2007-10-03 | 134,000 | 143,000 | 133,000 | 138,000 | 1,387 | 138 |
| 2007-10-02 | 138,000 | 138,000 | 133,000 | 136,000 | 740 | 136 |
| 2007-10-01 | 132,000 | 140,000 | 131,000 | 132,000 | 1,240 | 132 |
| 2007-09-28 | 128,000 | 136,000 | 126,000 | 133,000 | 2,595 | 133 |
| 2007-09-27 | 116,000 | 126,000 | 116,000 | 122,000 | 1,238 | 122 |
| 2007-09-26 | 103,000 | 121,000 | 103,000 | 117,000 | 1,292 | 117 |
| 2007-09-25 | 106,000 | 106,000 | 100,000 | 102,000 | 654 | 102 |
| 2007-09-21 | 107,000 | 109,000 | 104,000 | 106,000 | 684 | 106 |
| 2007-09-20 | 114,000 | 114,000 | 107,000 | 107,000 | 711 | 107 |
| 2007-09-19 | 116,000 | 116,000 | 112,000 | 113,000 | 819 | 113 |
| 2007-09-18 | 115,000 | 115,000 | 109,000 | 111,000 | 365 | 111 |
| 2007-09-14 | 115,000 | 117,000 | 112,000 | 113,000 | 923 | 113 |
| 2007-09-13 | 118,000 | 118,000 | 109,000 | 113,000 | 1,454 | 113 |
| 2007-09-12 | 133,000 | 134,000 | 119,000 | 122,000 | 1,129 | 122 |
| 2007-09-11 | 128,000 | 132,000 | 125,000 | 131,000 | 1,103 | 131 |
| 2007-09-10 | 129,000 | 135,000 | 129,000 | 130,000 | 784 | 130 |
| 2007-09-07 | 142,000 | 142,000 | 136,000 | 137,000 | 608 | 137 |
| 2007-09-06 | 135,000 | 144,000 | 133,000 | 143,000 | 1,245 | 143 |
| 2007-09-05 | 139,000 | 140,000 | 135,000 | 137,000 | 734 | 137 |
| 2007-09-04 | 138,000 | 139,000 | 134,000 | 137,000 | 597 | 137 |
| 2007-09-03 | 137,000 | 140,000 | 136,000 | 139,000 | 922 | 139 |
| 2007-08-31 | 131,000 | 136,000 | 130,000 | 135,000 | 805 | 135 |
| 2007-08-30 | 132,000 | 137,000 | 130,000 | 131,000 | 1,278 | 131 |
| 2007-08-29 | 120,000 | 131,000 | 119,000 | 131,000 | 751 | 131 |
| 2007-08-28 | 124,000 | 126,000 | 122,000 | 124,000 | 621 | 124 |
| 2007-08-27 | 128,000 | 129,000 | 125,000 | 126,000 | 741 | 126 |
| 2007-08-24 | 130,000 | 130,000 | 125,000 | 127,000 | 722 | 127 |
| 2007-08-23 | 128,000 | 131,000 | 126,000 | 130,000 | 1,538 | 130 |
| 2007-08-22 | 117,000 | 132,000 | 116,000 | 126,000 | 4,551 | 126 |
| 2007-08-21 | 108,000 | 119,000 | 108,000 | 115,000 | 1,719 | 115 |
| 2007-08-20 | 107,000 | 112,000 | 107,000 | 110,000 | 716 | 110 |
| 2007-08-17 | 111,000 | 112,000 | 100,000 | 103,000 | 720 | 103 |
| 2007-08-16 | 114,000 | 115,000 | 110,000 | 115,000 | 615 | 115 |
| 2007-08-15 | 112,000 | 116,000 | 112,000 | 116,000 | 421 | 116 |
| 2007-08-14 | 114,000 | 115,000 | 112,000 | 113,000 | 219 | 113 |
| 2007-08-13 | 110,000 | 114,000 | 109,000 | 112,000 | 297 | 112 |
| 2007-08-10 | 112,000 | 113,000 | 109,000 | 110,000 | 540 | 110 |
| 2007-08-09 | 112,000 | 117,000 | 108,000 | 116,000 | 718 | 116 |
| 2007-08-08 | 111,000 | 112,000 | 107,000 | 111,000 | 1,115 | 111 |
| 2007-08-07 | 117,000 | 117,000 | 110,000 | 111,000 | 529 | 111 |
| 2007-08-06 | 109,000 | 115,000 | 109,000 | 113,000 | 685 | 113 |
| 2007-08-03 | 112,000 | 119,000 | 111,000 | 114,000 | 785 | 114 |
| 2007-08-02 | 111,000 | 112,000 | 106,000 | 110,000 | 410 | 110 |
| 2007-08-01 | 111,000 | 112,000 | 107,000 | 109,000 | 679 | 109 |
| 2007-07-31 | 113,000 | 117,000 | 113,000 | 113,000 | 519 | 113 |
| 2007-07-30 | 107,000 | 116,000 | 107,000 | 115,000 | 860 | 115 |
| 2007-07-27 | 106,000 | 112,000 | 105,000 | 110,000 | 1,220 | 110 |
| 2007-07-26 | 117,000 | 121,000 | 111,000 | 112,000 | 1,057 | 112 |
| 2007-07-25 | 116,000 | 124,000 | 116,000 | 119,000 | 1,392 | 119 |
| 2007-07-24 | 121,000 | 124,000 | 116,000 | 121,000 | 1,522 | 121 |
| 2007-07-23 | 125,000 | 126,000 | 120,000 | 124,000 | 1,404 | 124 |
| 2007-07-20 | 133,000 | 135,000 | 129,000 | 129,000 | 1,249 | 129 |
| 2007-07-19 | 126,000 | 137,000 | 122,000 | 137,000 | 1,268 | 137 |
| 2007-07-18 | 129,000 | 131,000 | 124,000 | 125,000 | 2,461 | 125 |
| 2007-07-17 | 140,000 | 140,000 | 131,000 | 132,000 | 1,267 | 132 |
| 2007-07-13 | 145,000 | 145,000 | 138,000 | 142,000 | 1,092 | 142 |
| 2007-07-12 | 147,000 | 149,000 | 143,000 | 143,000 | 582 | 143 |
| 2007-07-11 | 145,000 | 148,000 | 144,000 | 147,000 | 811 | 147 |
| 2007-07-10 | 146,000 | 147,000 | 144,000 | 146,000 | 589 | 146 |
| 2007-07-09 | 145,000 | 147,000 | 143,000 | 144,000 | 1,473 | 144 |
| 2007-07-06 | 144,000 | 151,000 | 144,000 | 149,000 | 2,115 | 149 |
| 2007-07-05 | 146,000 | 149,000 | 141,000 | 144,000 | 1,149 | 144 |
| 2007-07-04 | 138,000 | 147,000 | 135,000 | 146,000 | 1,614 | 146 |
| 2007-07-03 | 144,000 | 146,000 | 138,000 | 139,000 | 1,122 | 139 |
| 2007-07-02 | 145,000 | 145,000 | 141,000 | 143,000 | 1,003 | 143 |
| 2007-06-29 | 151,000 | 154,000 | 146,000 | 147,000 | 1,673 | 147 |
| 2007-06-28 | 147,000 | 152,000 | 147,000 | 148,000 | 662 | 148 |
| 2007-06-27 | 143,000 | 151,000 | 143,000 | 147,000 | 846 | 147 |
| 2007-06-26 | 152,000 | 155,000 | 143,000 | 145,000 | 1,398 | 145 |
| 2007-06-25 | 145,000 | 158,000 | 141,000 | 157,000 | 2,069 | 157 |
| 2007-06-22 | 146,000 | 146,000 | 143,000 | 146,000 | 1,167 | 146 |
| 2007-06-21 | 145,000 | 148,000 | 143,000 | 146,000 | 1,114 | 146 |
| 2007-06-20 | 148,000 | 151,000 | 145,000 | 147,000 | 1,752 | 147 |
| 2007-06-19 | 154,000 | 160,000 | 150,000 | 151,000 | 3,101 | 151 |
| 2007-06-18 | 145,000 | 158,000 | 143,000 | 157,000 | 4,564 | 157 |
| 2007-06-15 | 134,000 | 147,000 | 134,000 | 143,000 | 7,997 | 143 |
| 2007-06-14 | 127,000 | 133,000 | 125,000 | 132,000 | 2,696 | 132 |
| 2007-06-13 | 124,000 | 127,000 | 121,000 | 125,000 | 919 | 125 |
| 2007-06-12 | 128,000 | 129,000 | 123,000 | 124,000 | 1,444 | 124 |
| 2007-06-11 | 135,000 | 138,000 | 125,000 | 128,000 | 2,067 | 128 |
| 2007-06-08 | 125,000 | 135,000 | 122,000 | 135,000 | 2,088 | 135 |
| 2007-06-07 | 127,000 | 131,000 | 126,000 | 127,000 | 928 | 127 |
| 2007-06-06 | 123,000 | 133,000 | 121,000 | 131,000 | 2,650 | 131 |
| 2007-06-05 | 121,000 | 124,000 | 119,000 | 122,000 | 678 | 122 |
| 2007-06-04 | 125,000 | 126,000 | 120,000 | 122,000 | 1,490 | 122 |
| 2007-06-01 | 123,000 | 127,000 | 121,000 | 126,000 | 2,575 | 126 |
| 2007-05-31 | 123,000 | 124,000 | 119,000 | 119,000 | 1,793 | 119 |
| 2007-05-30 | 126,000 | 127,000 | 119,000 | 125,000 | 2,534 | 125 |
| 2007-05-29 | 127,000 | 129,000 | 121,000 | 121,000 | 3,728 | 121 |
| 2007-05-28 | 122,000 | 135,000 | 122,000 | 125,000 | 9,486 | 125 |
| 2007-05-25 | 111,000 | 123,000 | 110,000 | 120,000 | 9,332 | 120 |
| 2007-05-24 | 109,000 | 113,000 | 104,000 | 107,000 | 2,124 | 107 |
| 2007-05-23 | 109,000 | 112,000 | 106,000 | 111,000 | 2,142 | 111 |
| 2007-05-22 | 101,000 | 109,000 | 99,600 | 107,000 | 2,265 | 107 |
| 2007-05-21 | 99,800 | 102,000 | 98,000 | 101,000 | 957 | 101 |
| 2007-05-18 | 105,000 | 107,000 | 99,700 | 100,000 | 2,152 | 100 |
| 2007-05-17 | 99,100 | 106,000 | 97,100 | 103,000 | 4,039 | 103 |
| 2007-05-16 | 103,000 | 104,000 | 95,100 | 95,100 | 1,584 | 95.10 |
| 2007-05-15 | 104,000 | 107,000 | 102,000 | 104,000 | 1,573 | 104 |
| 2007-05-14 | 100,000 | 115,000 | 98,800 | 108,000 | 5,103 | 108 |
| 2007-05-11 | 95,000 | 102,000 | 93,600 | 100,000 | 2,331 | 100 |
| 2007-05-10 | 91,200 | 96,500 | 91,200 | 96,000 | 946 | 96 |
| 2007-05-09 | 91,200 | 91,200 | 89,200 | 90,900 | 284 | 90.90 |
| 2007-05-08 | 92,500 | 92,700 | 90,200 | 91,000 | 265 | 91 |
| 2007-05-07 | 94,200 | 95,100 | 92,800 | 92,900 | 418 | 92.90 |
| 2007-05-02 | 93,800 | 93,800 | 92,100 | 93,600 | 196 | 93.60 |
| 2007-05-01 | 91,500 | 94,000 | 90,700 | 92,800 | 221 | 92.80 |
| 2007-04-27 | 93,800 | 96,000 | 91,500 | 94,500 | 741 | 94.50 |
| 2007-04-26 | 93,200 | 93,900 | 90,600 | 91,400 | 281 | 91.40 |
| 2007-04-25 | 88,000 | 95,500 | 87,700 | 94,200 | 805 | 94.20 |
| 2007-04-24 | 86,100 | 88,100 | 85,500 | 87,200 | 727 | 87.20 |
| 2007-04-23 | 89,400 | 89,400 | 87,100 | 88,100 | 622 | 88.10 |
| 2007-04-20 | 94,200 | 96,200 | 91,000 | 91,400 | 1,542 | 91.40 |
| 2007-04-19 | 85,000 | 95,200 | 85,000 | 95,200 | 2,319 | 95.20 |
| 2007-04-18 | 87,200 | 87,300 | 85,000 | 85,200 | 1,262 | 85.20 |
| 2007-04-17 | 89,100 | 90,000 | 88,800 | 88,800 | 774 | 88.80 |
| 2007-04-16 | 95,500 | 95,600 | 89,000 | 90,100 | 718 | 90.10 |
| 2007-04-13 | 96,600 | 96,800 | 95,000 | 96,500 | 720 | 96.50 |
| 2007-04-12 | 98,900 | 98,900 | 96,000 | 97,300 | 673 | 97.30 |
| 2007-04-11 | 102,000 | 102,000 | 100,000 | 100,000 | 257 | 100 |
| 2007-04-10 | 102,000 | 102,000 | 101,000 | 102,000 | 322 | 102 |
| 2007-04-09 | 102,000 | 103,000 | 101,000 | 102,000 | 421 | 102 |
| 2007-04-06 | 106,000 | 106,000 | 102,000 | 102,000 | 616 | 102 |
| 2007-04-05 | 101,000 | 103,000 | 99,800 | 102,000 | 733 | 102 |
| 2007-04-04 | 102,000 | 103,000 | 100,000 | 101,000 | 551 | 101 |
| 2007-04-03 | 104,000 | 104,000 | 101,000 | 102,000 | 576 | 102 |
| 2007-04-02 | 108,000 | 109,000 | 102,000 | 103,000 | 897 | 103 |
| 2007-03-30 | 107,000 | 110,000 | 106,000 | 109,000 | 779 | 109 |
| 2007-03-29 | 108,000 | 109,000 | 105,000 | 105,000 | 968 | 105 |
| 2007-03-28 | 101,000 | 104,000 | 101,000 | 103,000 | 823 | 103 |
| 2007-03-27 | 102,000 | 102,000 | 99,600 | 99,900 | 359 | 99.90 |
| 2007-03-26 | 99,600 | 103,000 | 99,600 | 99,900 | 540 | 99.90 |
| 2007-03-23 | 104,000 | 104,000 | 99,200 | 99,500 | 598 | 99.50 |
| 2007-03-22 | 106,000 | 108,000 | 101,000 | 102,000 | 725 | 102 |
| 2007-03-20 | 101,000 | 104,000 | 97,400 | 104,000 | 1,486 | 104 |
| 2007-03-19 | 110,000 | 110,000 | 99,000 | 103,000 | 889 | 103 |
| 2007-03-16 | 112,000 | 114,000 | 110,000 | 110,000 | 307 | 110 |
| 2007-03-15 | 114,000 | 114,000 | 110,000 | 111,000 | 222 | 111 |
| 2007-03-14 | 111,000 | 114,000 | 110,000 | 113,000 | 467 | 113 |
| 2007-03-13 | 118,000 | 118,000 | 115,000 | 115,000 | 379 | 115 |
| 2007-03-12 | 118,000 | 118,000 | 117,000 | 117,000 | 180 | 117 |
| 2007-03-09 | 114,000 | 118,000 | 113,000 | 118,000 | 619 | 118 |
| 2007-03-08 | 110,000 | 113,000 | 110,000 | 113,000 | 384 | 113 |
| 2007-03-07 | 116,000 | 117,000 | 110,000 | 111,000 | 536 | 111 |
| 2007-03-06 | 108,000 | 115,000 | 107,000 | 112,000 | 1,072 | 112 |
| 2007-03-05 | 121,000 | 122,000 | 107,000 | 110,000 | 615 | 110 |
| 2007-03-02 | 124,000 | 125,000 | 122,000 | 124,000 | 310 | 124 |
| 2007-03-01 | 127,000 | 127,000 | 123,000 | 124,000 | 603 | 124 |
| 2007-02-28 | 122,000 | 127,000 | 122,000 | 126,000 | 844 | 126 |
| 2007-02-27 | 131,000 | 135,000 | 129,000 | 134,000 | 796 | 134 |
| 2007-02-26 | 134,000 | 135,000 | 129,000 | 133,000 | 794 | 133 |
| 2007-02-23 | 126,000 | 133,000 | 126,000 | 131,000 | 1,165 | 131 |
| 2007-02-22 | 126,000 | 127,000 | 124,000 | 127,000 | 608 | 127 |
| 2007-02-21 | 125,000 | 127,000 | 124,000 | 126,000 | 472 | 126 |
| 2007-02-20 | 125,000 | 127,000 | 123,000 | 126,000 | 503 | 126 |
| 2007-02-19 | 123,000 | 129,000 | 123,000 | 126,000 | 1,276 | 126 |
| 2007-02-16 | 120,000 | 127,000 | 117,000 | 125,000 | 2,986 | 125 |
| 2007-02-15 | 122,000 | 125,000 | 121,000 | 121,000 | 5,059 | 121 |
| 2007-02-14 | 161,000 | 161,000 | 151,000 | 151,000 | 889 | 151 |
| 2007-02-13 | 151,000 | 161,000 | 151,000 | 158,000 | 848 | 158 |
| 2007-02-09 | 156,000 | 156,000 | 152,000 | 152,000 | 499 | 152 |
| 2007-02-08 | 154,000 | 156,000 | 151,000 | 154,000 | 589 | 154 |
| 2007-02-07 | 153,000 | 158,000 | 152,000 | 155,000 | 365 | 155 |
| 2007-02-06 | 155,000 | 155,000 | 151,000 | 154,000 | 431 | 154 |
| 2007-02-05 | 154,000 | 157,000 | 152,000 | 155,000 | 438 | 155 |
| 2007-02-02 | 150,000 | 157,000 | 150,000 | 153,000 | 544 | 153 |
| 2007-02-01 | 153,000 | 154,000 | 148,000 | 150,000 | 624 | 150 |
| 2007-01-31 | 153,000 | 156,000 | 151,000 | 154,000 | 890 | 154 |
| 2007-01-30 | 162,000 | 164,000 | 152,000 | 152,000 | 1,445 | 152 |
| 2007-01-29 | 165,000 | 172,000 | 162,000 | 167,000 | 1,304 | 167 |
| 2007-01-26 | 155,000 | 165,000 | 151,000 | 164,000 | 1,347 | 164 |
| 2007-01-25 | 159,000 | 159,000 | 154,000 | 154,000 | 879 | 154 |
| 2007-01-24 | 153,000 | 160,000 | 151,000 | 156,000 | 1,421 | 156 |
| 2007-01-23 | 152,000 | 156,000 | 149,000 | 152,000 | 1,726 | 152 |
| 2007-01-22 | 155,000 | 156,000 | 151,000 | 153,000 | 2,166 | 153 |
| 2007-01-19 | 147,000 | 154,000 | 145,000 | 153,000 | 3,501 | 153 |
| 2007-01-18 | 137,000 | 149,000 | 136,000 | 149,000 | 4,054 | 149 |
| 2007-01-17 | 128,000 | 136,000 | 126,000 | 135,000 | 1,994 | 135 |
| 2007-01-16 | 123,000 | 130,000 | 121,000 | 129,000 | 800 | 129 |
| 2007-01-15 | 122,000 | 124,000 | 121,000 | 123,000 | 286 | 123 |
| 2007-01-12 | 122,000 | 122,000 | 120,000 | 121,000 | 228 | 121 |
| 2007-01-11 | 126,000 | 126,000 | 121,000 | 122,000 | 365 | 122 |
| 2007-01-10 | 125,000 | 126,000 | 124,000 | 125,000 | 152 | 125 |
| 2007-01-09 | 125,000 | 127,000 | 124,000 | 126,000 | 309 | 126 |
| 2007-01-05 | 126,000 | 126,000 | 123,000 | 124,000 | 514 | 124 |
| 2007-01-04 | 127,000 | 127,000 | 124,000 | 124,000 | 277 | 124 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
