4310 (株)ドリームインキュベータ 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 | 155,000 | 156,000 | 150,000 | 156,000 | 309 | 1,560 |
| 2007-12-27 | 160,000 | 160,000 | 157,000 | 158,000 | 304 | 1,580 |
| 2007-12-26 | 155,000 | 165,000 | 154,000 | 163,000 | 500 | 1,630 |
| 2007-12-25 | 156,000 | 159,000 | 152,000 | 156,000 | 376 | 1,560 |
| 2007-12-21 | 146,000 | 153,000 | 142,000 | 152,000 | 705 | 1,520 |
| 2007-12-20 | 154,000 | 158,000 | 148,000 | 148,000 | 562 | 1,480 |
| 2007-12-19 | 156,000 | 160,000 | 153,000 | 155,000 | 474 | 1,550 |
| 2007-12-18 | 153,000 | 165,000 | 151,000 | 160,000 | 962 | 1,600 |
| 2007-12-17 | 161,000 | 162,000 | 152,000 | 153,000 | 802 | 1,530 |
| 2007-12-14 | 173,000 | 174,000 | 164,000 | 167,000 | 831 | 1,670 |
| 2007-12-13 | 180,000 | 181,000 | 171,000 | 172,000 | 916 | 1,720 |
| 2007-12-12 | 179,000 | 184,000 | 175,000 | 181,000 | 2,035 | 1,810 |
| 2007-12-11 | 196,000 | 201,000 | 187,000 | 187,000 | 3,403 | 1,870 |
| 2007-12-10 | 191,000 | 199,000 | 184,000 | 199,000 | 3,814 | 1,990 |
| 2007-12-07 | 181,000 | 193,000 | 177,000 | 189,000 | 5,234 | 1,890 |
| 2007-12-06 | 161,000 | 188,000 | 160,000 | 186,000 | 7,098 | 1,860 |
| 2007-12-05 | 160,000 | 162,000 | 154,000 | 158,000 | 909 | 1,580 |
| 2007-12-04 | 153,000 | 159,000 | 153,000 | 157,000 | 844 | 1,570 |
| 2007-12-03 | 150,000 | 154,000 | 150,000 | 153,000 | 500 | 1,530 |
| 2007-11-30 | 147,000 | 154,000 | 145,000 | 150,000 | 704 | 1,500 |
| 2007-11-29 | 147,000 | 149,000 | 144,000 | 145,000 | 561 | 1,450 |
| 2007-11-28 | 146,000 | 147,000 | 140,000 | 144,000 | 772 | 1,440 |
| 2007-11-27 | 138,000 | 145,000 | 138,000 | 144,000 | 749 | 1,440 |
| 2007-11-26 | 141,000 | 143,000 | 138,000 | 142,000 | 891 | 1,420 |
| 2007-11-22 | 132,000 | 139,000 | 132,000 | 139,000 | 1,243 | 1,390 |
| 2007-11-21 | 136,000 | 142,000 | 131,000 | 131,000 | 2,271 | 1,310 |
| 2007-11-20 | 145,000 | 145,000 | 131,000 | 134,000 | 2,823 | 1,340 |
| 2007-11-19 | 155,000 | 157,000 | 148,000 | 149,000 | 363 | 1,490 |
| 2007-11-16 | 157,000 | 157,000 | 152,000 | 154,000 | 293 | 1,540 |
| 2007-11-15 | 161,000 | 163,000 | 157,000 | 159,000 | 288 | 1,590 |
| 2007-11-14 | 160,000 | 163,000 | 157,000 | 160,000 | 300 | 1,600 |
| 2007-11-13 | 152,000 | 157,000 | 151,000 | 154,000 | 583 | 1,540 |
| 2007-11-12 | 154,000 | 154,000 | 148,000 | 152,000 | 832 | 1,520 |
| 2007-11-09 | 164,000 | 164,000 | 156,000 | 157,000 | 592 | 1,570 |
| 2007-11-08 | 155,000 | 162,000 | 155,000 | 161,000 | 679 | 1,610 |
| 2007-11-07 | 167,000 | 172,000 | 160,000 | 161,000 | 666 | 1,610 |
| 2007-11-06 | 174,000 | 179,000 | 169,000 | 170,000 | 404 | 1,700 |
| 2007-11-05 | 186,000 | 186,000 | 177,000 | 178,000 | 360 | 1,780 |
| 2007-11-02 | 180,000 | 185,000 | 179,000 | 184,000 | 408 | 1,840 |
| 2007-11-01 | 193,000 | 193,000 | 185,000 | 188,000 | 579 | 1,880 |
| 2007-10-31 | 188,000 | 193,000 | 183,000 | 185,000 | 686 | 1,850 |
| 2007-10-30 | 188,000 | 192,000 | 182,000 | 191,000 | 756 | 1,910 |
| 2007-10-29 | 180,000 | 189,000 | 178,000 | 184,000 | 800 | 1,840 |
| 2007-10-26 | 170,000 | 175,000 | 160,000 | 175,000 | 641 | 1,750 |
| 2007-10-25 | 175,000 | 176,000 | 169,000 | 169,000 | 459 | 1,690 |
| 2007-10-24 | 175,000 | 176,000 | 173,000 | 176,000 | 389 | 1,760 |
| 2007-10-23 | 177,000 | 178,000 | 171,000 | 171,000 | 559 | 1,710 |
| 2007-10-22 | 162,000 | 173,000 | 162,000 | 172,000 | 399 | 1,720 |
| 2007-10-19 | 172,000 | 175,000 | 168,000 | 172,000 | 613 | 1,720 |
| 2007-10-18 | 162,000 | 173,000 | 161,000 | 172,000 | 1,005 | 1,720 |
| 2007-10-17 | 158,000 | 164,000 | 152,000 | 163,000 | 1,547 | 1,630 |
| 2007-10-16 | 160,000 | 167,000 | 156,000 | 161,000 | 3,234 | 1,610 |
| 2007-10-15 | 191,000 | 193,000 | 183,000 | 186,000 | 404 | 1,860 |
| 2007-10-12 | 193,000 | 193,000 | 188,000 | 189,000 | 329 | 1,890 |
| 2007-10-11 | 181,000 | 195,000 | 179,000 | 193,000 | 990 | 1,930 |
| 2007-10-10 | 200,000 | 204,000 | 184,000 | 186,000 | 801 | 1,860 |
| 2007-10-09 | 196,000 | 199,000 | 193,000 | 194,000 | 639 | 1,940 |
| 2007-10-05 | 192,000 | 192,000 | 186,000 | 189,000 | 472 | 1,890 |
| 2007-10-04 | 188,000 | 195,000 | 186,000 | 189,000 | 471 | 1,890 |
| 2007-10-03 | 176,000 | 195,000 | 176,000 | 188,000 | 751 | 1,880 |
| 2007-10-02 | 177,000 | 182,000 | 176,000 | 179,000 | 813 | 1,790 |
| 2007-10-01 | 172,000 | 177,000 | 171,000 | 173,000 | 323 | 1,730 |
| 2007-09-28 | 176,000 | 178,000 | 167,000 | 172,000 | 949 | 1,720 |
| 2007-09-27 | 170,000 | 181,000 | 170,000 | 173,000 | 1,038 | 1,730 |
| 2007-09-26 | 152,000 | 165,000 | 151,000 | 165,000 | 1,182 | 1,650 |
| 2007-09-25 | 143,000 | 148,000 | 137,000 | 145,000 | 1,238 | 1,450 |
| 2007-09-21 | 153,000 | 156,000 | 151,000 | 152,000 | 670 | 1,520 |
| 2007-09-20 | 161,000 | 165,000 | 157,000 | 158,000 | 339 | 1,580 |
| 2007-09-19 | 161,000 | 165,000 | 158,000 | 161,000 | 467 | 1,610 |
| 2007-09-18 | 165,000 | 165,000 | 154,000 | 155,000 | 589 | 1,550 |
| 2007-09-14 | 171,000 | 174,000 | 170,000 | 171,000 | 520 | 1,710 |
| 2007-09-13 | 175,000 | 178,000 | 170,000 | 170,000 | 569 | 1,700 |
| 2007-09-12 | 187,000 | 187,000 | 175,000 | 178,000 | 508 | 1,780 |
| 2007-09-11 | 181,000 | 186,000 | 180,000 | 184,000 | 304 | 1,840 |
| 2007-09-10 | 186,000 | 186,000 | 177,000 | 180,000 | 832 | 1,800 |
| 2007-09-07 | 188,000 | 193,000 | 187,000 | 189,000 | 321 | 1,890 |
| 2007-09-06 | 196,000 | 196,000 | 186,000 | 193,000 | 524 | 1,930 |
| 2007-09-05 | 205,000 | 205,000 | 198,000 | 199,000 | 390 | 1,990 |
| 2007-09-04 | 207,000 | 207,000 | 205,000 | 205,000 | 193 | 2,050 |
| 2007-09-03 | 210,000 | 213,000 | 204,000 | 206,000 | 229 | 2,060 |
| 2007-08-31 | 204,000 | 209,000 | 202,000 | 209,000 | 294 | 2,090 |
| 2007-08-30 | 210,000 | 213,000 | 204,000 | 204,000 | 237 | 2,040 |
| 2007-08-29 | 208,000 | 210,000 | 206,000 | 206,000 | 302 | 2,060 |
| 2007-08-28 | 214,000 | 215,000 | 210,000 | 213,000 | 308 | 2,130 |
| 2007-08-27 | 219,000 | 220,000 | 214,000 | 214,000 | 296 | 2,140 |
| 2007-08-24 | 218,000 | 219,000 | 217,000 | 217,000 | 196 | 2,170 |
| 2007-08-23 | 212,000 | 221,000 | 212,000 | 219,000 | 276 | 2,190 |
| 2007-08-22 | 211,000 | 214,000 | 211,000 | 211,000 | 212 | 2,110 |
| 2007-08-21 | 205,000 | 210,000 | 205,000 | 210,000 | 247 | 2,100 |
| 2007-08-20 | 204,000 | 208,000 | 201,000 | 204,000 | 577 | 2,040 |
| 2007-08-17 | 211,000 | 221,000 | 195,000 | 197,000 | 946 | 1,970 |
| 2007-08-16 | 203,000 | 213,000 | 202,000 | 211,000 | 843 | 2,110 |
| 2007-08-15 | 227,000 | 228,000 | 215,000 | 215,000 | 553 | 2,150 |
| 2007-08-14 | 231,000 | 236,000 | 230,000 | 231,000 | 170 | 2,310 |
| 2007-08-13 | 243,000 | 243,000 | 231,000 | 234,000 | 414 | 2,340 |
| 2007-08-10 | 245,000 | 252,000 | 241,000 | 247,000 | 785 | 2,470 |
| 2007-08-09 | 241,000 | 250,000 | 239,000 | 250,000 | 988 | 2,500 |
| 2007-08-08 | 228,000 | 240,000 | 226,000 | 237,000 | 924 | 2,370 |
| 2007-08-07 | 228,000 | 229,000 | 224,000 | 228,000 | 532 | 2,280 |
| 2007-08-06 | 221,000 | 228,000 | 220,000 | 227,000 | 389 | 2,270 |
| 2007-08-03 | 222,000 | 224,000 | 222,000 | 223,000 | 315 | 2,230 |
| 2007-08-02 | 223,000 | 225,000 | 215,000 | 220,000 | 436 | 2,200 |
| 2007-08-01 | 223,000 | 224,000 | 218,000 | 219,000 | 405 | 2,190 |
| 2007-07-31 | 218,000 | 222,000 | 217,000 | 220,000 | 296 | 2,200 |
| 2007-07-30 | 210,000 | 216,000 | 209,000 | 216,000 | 351 | 2,160 |
| 2007-07-27 | 210,000 | 215,000 | 209,000 | 212,000 | 510 | 2,120 |
| 2007-07-26 | 222,000 | 228,000 | 216,000 | 217,000 | 854 | 2,170 |
| 2007-07-25 | 215,000 | 220,000 | 214,000 | 219,000 | 408 | 2,190 |
| 2007-07-24 | 219,000 | 224,000 | 215,000 | 220,000 | 467 | 2,200 |
| 2007-07-23 | 222,000 | 223,000 | 217,000 | 218,000 | 431 | 2,180 |
| 2007-07-20 | 227,000 | 229,000 | 225,000 | 225,000 | 350 | 2,250 |
| 2007-07-19 | 227,000 | 234,000 | 226,000 | 231,000 | 503 | 2,310 |
| 2007-07-18 | 229,000 | 231,000 | 224,000 | 228,000 | 538 | 2,280 |
| 2007-07-17 | 237,000 | 238,000 | 229,000 | 231,000 | 443 | 2,310 |
| 2007-07-13 | 238,000 | 241,000 | 235,000 | 238,000 | 549 | 2,380 |
| 2007-07-12 | 242,000 | 245,000 | 234,000 | 238,000 | 534 | 2,380 |
| 2007-07-11 | 246,000 | 249,000 | 242,000 | 242,000 | 478 | 2,420 |
| 2007-07-10 | 256,000 | 256,000 | 249,000 | 250,000 | 312 | 2,500 |
| 2007-07-09 | 254,000 | 257,000 | 251,000 | 255,000 | 235 | 2,550 |
| 2007-07-06 | 253,000 | 256,000 | 251,000 | 251,000 | 285 | 2,510 |
| 2007-07-05 | 255,000 | 257,000 | 252,000 | 253,000 | 403 | 2,530 |
| 2007-07-04 | 258,000 | 259,000 | 253,000 | 254,000 | 664 | 2,540 |
| 2007-07-03 | 260,000 | 262,000 | 256,000 | 258,000 | 390 | 2,580 |
| 2007-07-02 | 260,000 | 262,000 | 258,000 | 260,000 | 430 | 2,600 |
| 2007-06-29 | 265,000 | 267,000 | 256,000 | 257,000 | 694 | 2,570 |
| 2007-06-28 | 256,000 | 263,000 | 255,000 | 263,000 | 510 | 2,630 |
| 2007-06-27 | 253,000 | 256,000 | 250,000 | 252,000 | 489 | 2,520 |
| 2007-06-26 | 270,000 | 273,000 | 255,000 | 256,000 | 1,267 | 2,560 |
| 2007-06-25 | 268,000 | 279,000 | 267,000 | 268,000 | 1,309 | 2,680 |
| 2007-06-22 | 267,000 | 282,000 | 267,000 | 270,000 | 4,018 | 2,700 |
| 2007-06-21 | 260,000 | 270,000 | 258,000 | 264,000 | 1,308 | 2,640 |
| 2007-06-20 | 252,000 | 267,000 | 252,000 | 262,000 | 1,481 | 2,620 |
| 2007-06-19 | 256,000 | 256,000 | 250,000 | 252,000 | 579 | 2,520 |
| 2007-06-18 | 253,000 | 260,000 | 251,000 | 256,000 | 1,095 | 2,560 |
| 2007-06-15 | 243,000 | 251,000 | 240,000 | 251,000 | 1,005 | 2,510 |
| 2007-06-14 | 240,000 | 243,000 | 235,000 | 243,000 | 737 | 2,430 |
| 2007-06-13 | 229,000 | 238,000 | 229,000 | 238,000 | 712 | 2,380 |
| 2007-06-12 | 240,000 | 240,000 | 233,000 | 235,000 | 700 | 2,350 |
| 2007-06-11 | 247,000 | 247,000 | 241,000 | 243,000 | 557 | 2,430 |
| 2007-06-08 | 247,000 | 247,000 | 242,000 | 245,000 | 786 | 2,450 |
| 2007-06-07 | 249,000 | 251,000 | 244,000 | 249,000 | 774 | 2,490 |
| 2007-06-06 | 254,000 | 258,000 | 246,000 | 248,000 | 2,554 | 2,480 |
| 2007-06-05 | 233,000 | 233,000 | 228,000 | 230,000 | 504 | 2,300 |
| 2007-06-04 | 233,000 | 237,000 | 230,000 | 232,000 | 993 | 2,320 |
| 2007-06-01 | 222,000 | 230,000 | 221,000 | 229,000 | 929 | 2,290 |
| 2007-05-31 | 236,000 | 236,000 | 225,000 | 225,000 | 1,032 | 2,250 |
| 2007-05-30 | 237,000 | 238,000 | 231,000 | 233,000 | 1,026 | 2,330 |
| 2007-05-29 | 230,000 | 244,000 | 227,000 | 238,000 | 1,769 | 2,380 |
| 2007-05-28 | 225,000 | 246,000 | 224,000 | 234,000 | 4,240 | 2,340 |
| 2007-05-25 | 205,000 | 218,000 | 202,000 | 217,000 | 1,159 | 2,170 |
| 2007-05-24 | 214,000 | 216,000 | 208,000 | 209,000 | 1,416 | 2,090 |
| 2007-05-23 | 203,000 | 216,000 | 201,000 | 215,000 | 1,821 | 2,150 |
| 2007-05-22 | 182,000 | 200,000 | 180,000 | 197,000 | 1,735 | 1,970 |
| 2007-05-21 | 184,000 | 187,000 | 180,000 | 186,000 | 1,257 | 1,860 |
| 2007-05-18 | 182,000 | 189,000 | 175,000 | 189,000 | 1,775 | 1,890 |
| 2007-05-17 | 194,000 | 194,000 | 182,000 | 184,000 | 2,833 | 1,840 |
| 2007-05-16 | 214,000 | 214,000 | 199,000 | 199,000 | 1,414 | 1,990 |
| 2007-05-15 | 219,000 | 220,000 | 215,000 | 216,000 | 425 | 2,160 |
| 2007-05-14 | 222,000 | 226,000 | 217,000 | 221,000 | 849 | 2,210 |
| 2007-05-11 | 220,000 | 221,000 | 210,000 | 220,000 | 859 | 2,200 |
| 2007-05-10 | 220,000 | 221,000 | 217,000 | 220,000 | 261 | 2,200 |
| 2007-05-09 | 218,000 | 221,000 | 216,000 | 220,000 | 473 | 2,200 |
| 2007-05-08 | 221,000 | 222,000 | 219,000 | 220,000 | 441 | 2,200 |
| 2007-05-07 | 223,000 | 227,000 | 220,000 | 222,000 | 746 | 2,220 |
| 2007-05-02 | 215,000 | 221,000 | 214,000 | 219,000 | 589 | 2,190 |
| 2007-05-01 | 222,000 | 222,000 | 213,000 | 217,000 | 782 | 2,170 |
| 2007-04-27 | 206,000 | 220,000 | 206,000 | 220,000 | 1,221 | 2,200 |
| 2007-04-26 | 213,000 | 213,000 | 205,000 | 206,000 | 666 | 2,060 |
| 2007-04-25 | 211,000 | 214,000 | 209,000 | 212,000 | 541 | 2,120 |
| 2007-04-24 | 207,000 | 217,000 | 205,000 | 213,000 | 1,304 | 2,130 |
| 2007-04-23 | 213,000 | 215,000 | 204,000 | 210,000 | 1,360 | 2,100 |
| 2007-04-20 | 221,000 | 224,000 | 215,000 | 215,000 | 1,040 | 2,150 |
| 2007-04-19 | 223,000 | 232,000 | 218,000 | 228,000 | 1,186 | 2,280 |
| 2007-04-18 | 224,000 | 226,000 | 214,000 | 225,000 | 1,669 | 2,250 |
| 2007-04-17 | 230,000 | 230,000 | 225,000 | 226,000 | 863 | 2,260 |
| 2007-04-16 | 239,000 | 239,000 | 230,000 | 231,000 | 1,000 | 2,310 |
| 2007-04-13 | 238,000 | 241,000 | 236,000 | 237,000 | 408 | 2,370 |
| 2007-04-12 | 240,000 | 241,000 | 236,000 | 239,000 | 530 | 2,390 |
| 2007-04-11 | 248,000 | 252,000 | 238,000 | 240,000 | 1,222 | 2,400 |
| 2007-04-10 | 238,000 | 247,000 | 238,000 | 247,000 | 1,232 | 2,470 |
| 2007-04-09 | 237,000 | 238,000 | 234,000 | 235,000 | 639 | 2,350 |
| 2007-04-06 | 241,000 | 243,000 | 235,000 | 236,000 | 909 | 2,360 |
| 2007-04-05 | 240,000 | 251,000 | 237,000 | 244,000 | 1,319 | 2,440 |
| 2007-04-04 | 245,000 | 245,000 | 237,000 | 243,000 | 1,873 | 2,430 |
| 2007-04-03 | 248,000 | 249,000 | 235,000 | 238,000 | 1,780 | 2,380 |
| 2007-04-02 | 261,000 | 261,000 | 246,000 | 249,000 | 1,204 | 2,490 |
| 2007-03-30 | 255,000 | 261,000 | 255,000 | 260,000 | 534 | 2,600 |
| 2007-03-29 | 255,000 | 256,000 | 251,000 | 254,000 | 649 | 2,540 |
| 2007-03-28 | 251,000 | 261,000 | 251,000 | 258,000 | 719 | 2,580 |
| 2007-03-27 | 251,000 | 257,000 | 250,000 | 252,000 | 689 | 2,520 |
| 2007-03-26 | 247,000 | 260,000 | 243,000 | 256,000 | 1,224 | 2,560 |
| 2007-03-23 | 264,000 | 264,000 | 249,000 | 250,000 | 2,211 | 2,500 |
| 2007-03-22 | 259,000 | 263,000 | 251,000 | 252,000 | 1,126 | 2,520 |
| 2007-03-20 | 244,000 | 257,000 | 242,000 | 257,000 | 1,139 | 2,570 |
| 2007-03-19 | 249,000 | 253,000 | 243,000 | 244,000 | 1,261 | 2,440 |
| 2007-03-16 | 254,000 | 260,000 | 246,000 | 253,000 | 1,519 | 2,530 |
| 2007-03-15 | 266,000 | 267,000 | 257,000 | 257,000 | 1,020 | 2,570 |
| 2007-03-14 | 254,000 | 266,000 | 253,000 | 263,000 | 1,582 | 2,630 |
| 2007-03-13 | 279,000 | 280,000 | 264,000 | 266,000 | 2,859 | 2,660 |
| 2007-03-12 | 264,000 | 285,000 | 263,000 | 281,000 | 3,898 | 2,810 |
| 2007-03-09 | 264,000 | 265,000 | 256,000 | 260,000 | 1,950 | 2,600 |
| 2007-03-08 | 253,000 | 265,000 | 251,000 | 265,000 | 2,309 | 2,650 |
| 2007-03-07 | 276,000 | 277,000 | 253,000 | 255,000 | 2,780 | 2,550 |
| 2007-03-06 | 265,000 | 274,000 | 256,000 | 268,000 | 3,542 | 2,680 |
| 2007-03-05 | 285,000 | 286,000 | 266,000 | 269,000 | 1,457 | 2,690 |
| 2007-03-02 | 293,000 | 300,000 | 288,000 | 296,000 | 967 | 2,960 |
| 2007-03-01 | 309,000 | 309,000 | 289,000 | 296,000 | 1,359 | 2,960 |
| 2007-02-28 | 294,000 | 313,000 | 290,000 | 304,000 | 1,614 | 3,040 |
| 2007-02-27 | 330,000 | 330,000 | 322,000 | 323,000 | 1,188 | 3,230 |
| 2007-02-26 | 359,000 | 359,000 | 338,000 | 338,000 | 1,393 | 3,380 |
| 2007-02-23 | 343,000 | 356,000 | 343,000 | 356,000 | 1,089 | 3,560 |
| 2007-02-22 | 342,000 | 343,000 | 334,000 | 340,000 | 712 | 3,400 |
| 2007-02-21 | 343,000 | 346,000 | 340,000 | 342,000 | 416 | 3,420 |
| 2007-02-20 | 344,000 | 347,000 | 340,000 | 340,000 | 437 | 3,400 |
| 2007-02-19 | 341,000 | 346,000 | 339,000 | 343,000 | 415 | 3,430 |
| 2007-02-16 | 347,000 | 349,000 | 342,000 | 344,000 | 537 | 3,440 |
| 2007-02-15 | 350,000 | 351,000 | 346,000 | 350,000 | 349 | 3,500 |
| 2007-02-14 | 351,000 | 352,000 | 346,000 | 349,000 | 270 | 3,490 |
| 2007-02-13 | 346,000 | 353,000 | 346,000 | 351,000 | 318 | 3,510 |
| 2007-02-09 | 345,000 | 351,000 | 345,000 | 350,000 | 423 | 3,500 |
| 2007-02-08 | 352,000 | 353,000 | 346,000 | 349,000 | 398 | 3,490 |
| 2007-02-07 | 354,000 | 354,000 | 351,000 | 353,000 | 204 | 3,530 |
| 2007-02-06 | 358,000 | 358,000 | 352,000 | 355,000 | 265 | 3,550 |
| 2007-02-05 | 354,000 | 357,000 | 351,000 | 357,000 | 338 | 3,570 |
| 2007-02-02 | 358,000 | 358,000 | 351,000 | 353,000 | 500 | 3,530 |
| 2007-02-01 | 358,000 | 359,000 | 353,000 | 359,000 | 330 | 3,590 |
| 2007-01-31 | 363,000 | 363,000 | 353,000 | 358,000 | 564 | 3,580 |
| 2007-01-30 | 367,000 | 368,000 | 359,000 | 362,000 | 517 | 3,620 |
| 2007-01-29 | 358,000 | 368,000 | 358,000 | 362,000 | 523 | 3,620 |
| 2007-01-26 | 351,000 | 374,000 | 350,000 | 362,000 | 1,492 | 3,620 |
| 2007-01-25 | 364,000 | 365,000 | 352,000 | 352,000 | 832 | 3,520 |
| 2007-01-24 | 361,000 | 368,000 | 357,000 | 359,000 | 1,391 | 3,590 |
| 2007-01-23 | 382,000 | 383,000 | 362,000 | 362,000 | 1,929 | 3,620 |
| 2007-01-22 | 384,000 | 394,000 | 381,000 | 386,000 | 1,102 | 3,860 |
| 2007-01-19 | 376,000 | 393,000 | 370,000 | 389,000 | 2,177 | 3,890 |
| 2007-01-18 | 358,000 | 377,000 | 357,000 | 377,000 | 1,862 | 3,770 |
| 2007-01-17 | 349,000 | 355,000 | 346,000 | 353,000 | 607 | 3,530 |
| 2007-01-16 | 342,000 | 352,000 | 342,000 | 349,000 | 575 | 3,490 |
| 2007-01-15 | 342,000 | 347,000 | 341,000 | 343,000 | 259 | 3,430 |
| 2007-01-12 | 343,000 | 346,000 | 340,000 | 342,000 | 389 | 3,420 |
| 2007-01-11 | 345,000 | 347,000 | 340,000 | 340,000 | 494 | 3,400 |
| 2007-01-10 | 347,000 | 351,000 | 344,000 | 344,000 | 444 | 3,440 |
| 2007-01-09 | 345,000 | 357,000 | 343,000 | 351,000 | 743 | 3,510 |
| 2007-01-05 | 355,000 | 357,000 | 348,000 | 349,000 | 873 | 3,490 |
| 2007-01-04 | 360,000 | 361,000 | 357,000 | 359,000 | 151 | 3,590 |
分割・併合履歴 ： [2014-03-27]1株→100株
