4316 (株)ビーマップ 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 | 92,800 | 93,900 | 90,800 | 93,900 | 74 | 939 |
| 2007-12-27 | 95,900 | 95,900 | 92,300 | 92,800 | 50 | 928 |
| 2007-12-26 | 91,300 | 94,000 | 90,700 | 93,900 | 157 | 939 |
| 2007-12-25 | 92,300 | 92,300 | 90,500 | 90,700 | 189 | 907 |
| 2007-12-21 | 93,700 | 93,700 | 90,600 | 92,900 | 218 | 929 |
| 2007-12-20 | 93,000 | 96,000 | 91,000 | 92,000 | 288 | 920 |
| 2007-12-19 | 96,000 | 97,000 | 94,000 | 95,900 | 124 | 959 |
| 2007-12-18 | 95,000 | 98,000 | 92,000 | 95,300 | 416 | 953 |
| 2007-12-17 | 99,000 | 102,000 | 98,000 | 98,000 | 308 | 980 |
| 2007-12-14 | 109,000 | 109,000 | 102,000 | 107,000 | 227 | 1,070 |
| 2007-12-13 | 113,000 | 113,000 | 102,000 | 109,000 | 226 | 1,090 |
| 2007-12-12 | 110,000 | 114,000 | 109,000 | 112,000 | 114 | 1,120 |
| 2007-12-11 | 113,000 | 113,000 | 110,000 | 113,000 | 150 | 1,130 |
| 2007-12-10 | 112,000 | 114,000 | 109,000 | 112,000 | 263 | 1,120 |
| 2007-12-07 | 116,000 | 117,000 | 111,000 | 112,000 | 250 | 1,120 |
| 2007-12-06 | 117,000 | 118,000 | 114,000 | 118,000 | 249 | 1,180 |
| 2007-12-05 | 116,000 | 118,000 | 114,000 | 118,000 | 168 | 1,180 |
| 2007-12-04 | 116,000 | 123,000 | 116,000 | 117,000 | 470 | 1,170 |
| 2007-12-03 | 119,000 | 120,000 | 114,000 | 115,000 | 787 | 1,150 |
| 2007-11-30 | 125,000 | 129,000 | 124,000 | 127,000 | 326 | 1,270 |
| 2007-11-29 | 133,000 | 134,000 | 124,000 | 126,000 | 1,013 | 1,260 |
| 2007-11-28 | 118,000 | 130,000 | 118,000 | 128,000 | 2,467 | 1,280 |
| 2007-11-27 | 106,000 | 117,000 | 106,000 | 117,000 | 659 | 1,170 |
| 2007-11-26 | 106,000 | 108,000 | 103,000 | 107,000 | 76 | 1,070 |
| 2007-11-22 | 97,000 | 105,000 | 97,000 | 105,000 | 131 | 1,050 |
| 2007-11-21 | 107,000 | 107,000 | 100,000 | 100,000 | 185 | 1,000 |
| 2007-11-20 | 105,000 | 106,000 | 104,000 | 106,000 | 141 | 1,060 |
| 2007-11-19 | 108,000 | 111,000 | 105,000 | 109,000 | 200 | 1,090 |
| 2007-11-16 | 102,000 | 105,000 | 101,000 | 105,000 | 82 | 1,050 |
| 2007-11-15 | 97,000 | 104,000 | 97,000 | 102,000 | 335 | 1,020 |
| 2007-11-14 | 98,500 | 98,500 | 95,300 | 96,500 | 70 | 965 |
| 2007-11-13 | 95,000 | 95,000 | 92,000 | 92,500 | 154 | 925 |
| 2007-11-12 | 92,000 | 100,000 | 90,200 | 100,000 | 185 | 1,000 |
| 2007-11-09 | 100,000 | 101,000 | 98,000 | 99,000 | 127 | 990 |
| 2007-11-08 | 103,000 | 103,000 | 99,500 | 101,000 | 197 | 1,010 |
| 2007-11-07 | 105,000 | 106,000 | 104,000 | 104,000 | 97 | 1,040 |
| 2007-11-06 | 106,000 | 108,000 | 104,000 | 105,000 | 82 | 1,050 |
| 2007-11-05 | 108,000 | 108,000 | 105,000 | 106,000 | 70 | 1,060 |
| 2007-11-02 | 108,000 | 109,000 | 106,000 | 107,000 | 70 | 1,070 |
| 2007-11-01 | 112,000 | 112,000 | 107,000 | 108,000 | 106 | 1,080 |
| 2007-10-31 | 106,000 | 113,000 | 106,000 | 112,000 | 307 | 1,120 |
| 2007-10-30 | 107,000 | 109,000 | 105,000 | 106,000 | 132 | 1,060 |
| 2007-10-29 | 109,000 | 111,000 | 106,000 | 107,000 | 157 | 1,070 |
| 2007-10-26 | 106,000 | 108,000 | 105,000 | 107,000 | 46 | 1,070 |
| 2007-10-25 | 108,000 | 108,000 | 105,000 | 106,000 | 96 | 1,060 |
| 2007-10-24 | 110,000 | 110,000 | 107,000 | 107,000 | 86 | 1,070 |
| 2007-10-23 | 109,000 | 110,000 | 107,000 | 108,000 | 142 | 1,080 |
| 2007-10-22 | 108,000 | 111,000 | 104,000 | 107,000 | 216 | 1,070 |
| 2007-10-19 | 113,000 | 113,000 | 110,000 | 112,000 | 66 | 1,120 |
| 2007-10-18 | 108,000 | 114,000 | 108,000 | 114,000 | 92 | 1,140 |
| 2007-10-17 | 110,000 | 110,000 | 107,000 | 108,000 | 62 | 1,080 |
| 2007-10-16 | 106,000 | 110,000 | 106,000 | 110,000 | 127 | 1,100 |
| 2007-10-15 | 118,000 | 119,000 | 109,000 | 110,000 | 438 | 1,100 |
| 2007-10-12 | 120,000 | 120,000 | 116,000 | 118,000 | 128 | 1,180 |
| 2007-10-11 | 118,000 | 120,000 | 113,000 | 120,000 | 275 | 1,200 |
| 2007-10-10 | 128,000 | 131,000 | 114,000 | 118,000 | 664 | 1,180 |
| 2007-10-09 | 112,000 | 128,000 | 112,000 | 126,000 | 1,049 | 1,260 |
| 2007-10-05 | 108,000 | 111,000 | 108,000 | 111,000 | 144 | 1,110 |
| 2007-10-04 | 110,000 | 111,000 | 108,000 | 109,000 | 89 | 1,090 |
| 2007-10-03 | 105,000 | 114,000 | 105,000 | 111,000 | 251 | 1,110 |
| 2007-10-02 | 109,000 | 111,000 | 108,000 | 110,000 | 54 | 1,100 |
| 2007-10-01 | 111,000 | 113,000 | 108,000 | 110,000 | 96 | 1,100 |
| 2007-09-28 | 115,000 | 115,000 | 112,000 | 113,000 | 97 | 1,130 |
| 2007-09-27 | 115,000 | 117,000 | 112,000 | 113,000 | 261 | 1,130 |
| 2007-09-26 | 109,000 | 114,000 | 107,000 | 112,000 | 266 | 1,120 |
| 2007-09-25 | 101,000 | 106,000 | 101,000 | 105,000 | 129 | 1,050 |
| 2007-09-21 | 102,000 | 102,000 | 101,000 | 101,000 | 97 | 1,010 |
| 2007-09-20 | 104,000 | 107,000 | 103,000 | 104,000 | 63 | 1,040 |
| 2007-09-19 | 108,000 | 108,000 | 103,000 | 104,000 | 83 | 1,040 |
| 2007-09-18 | 105,000 | 106,000 | 102,000 | 104,000 | 64 | 1,040 |
| 2007-09-14 | 105,000 | 108,000 | 105,000 | 107,000 | 75 | 1,070 |
| 2007-09-13 | 104,000 | 107,000 | 104,000 | 106,000 | 88 | 1,060 |
| 2007-09-12 | 114,000 | 114,000 | 105,000 | 105,000 | 174 | 1,050 |
| 2007-09-11 | 113,000 | 115,000 | 108,000 | 112,000 | 116 | 1,120 |
| 2007-09-10 | 117,000 | 117,000 | 110,000 | 112,000 | 161 | 1,120 |
| 2007-09-07 | 118,000 | 121,000 | 117,000 | 118,000 | 105 | 1,180 |
| 2007-09-06 | 121,000 | 122,000 | 118,000 | 119,000 | 109 | 1,190 |
| 2007-09-05 | 116,000 | 126,000 | 112,000 | 124,000 | 318 | 1,240 |
| 2007-09-04 | 125,000 | 125,000 | 117,000 | 117,000 | 194 | 1,170 |
| 2007-09-03 | 121,000 | 126,000 | 120,000 | 123,000 | 247 | 1,230 |
| 2007-08-31 | 126,000 | 128,000 | 123,000 | 123,000 | 343 | 1,230 |
| 2007-08-30 | 134,000 | 136,000 | 126,000 | 128,000 | 640 | 1,280 |
| 2007-08-29 | 117,000 | 130,000 | 115,000 | 130,000 | 1,163 | 1,300 |
| 2007-08-28 | 120,000 | 121,000 | 116,000 | 120,000 | 127 | 1,200 |
| 2007-08-27 | 121,000 | 122,000 | 115,000 | 120,000 | 365 | 1,200 |
| 2007-08-24 | 107,000 | 124,000 | 107,000 | 115,000 | 974 | 1,150 |
| 2007-08-23 | 107,000 | 108,000 | 105,000 | 106,000 | 168 | 1,060 |
| 2007-08-22 | 107,000 | 108,000 | 104,000 | 105,000 | 143 | 1,050 |
| 2007-08-21 | 111,000 | 113,000 | 107,000 | 109,000 | 227 | 1,090 |
| 2007-08-20 | 106,000 | 112,000 | 101,000 | 108,000 | 419 | 1,080 |
| 2007-08-17 | 102,000 | 105,000 | 100,000 | 100,000 | 184 | 1,000 |
| 2007-08-16 | 107,000 | 108,000 | 102,000 | 108,000 | 169 | 1,080 |
| 2007-08-15 | 108,000 | 110,000 | 108,000 | 108,000 | 106 | 1,080 |
| 2007-08-14 | 110,000 | 110,000 | 107,000 | 109,000 | 103 | 1,090 |
| 2007-08-13 | 112,000 | 113,000 | 107,000 | 111,000 | 148 | 1,110 |
| 2007-08-10 | 107,000 | 115,000 | 107,000 | 114,000 | 219 | 1,140 |
| 2007-08-09 | 108,000 | 114,000 | 108,000 | 114,000 | 161 | 1,140 |
| 2007-08-08 | 116,000 | 116,000 | 108,000 | 112,000 | 133 | 1,120 |
| 2007-08-07 | 116,000 | 118,000 | 113,000 | 116,000 | 86 | 1,160 |
| 2007-08-06 | 113,000 | 118,000 | 112,000 | 116,000 | 66 | 1,160 |
| 2007-08-03 | 118,000 | 118,000 | 116,000 | 116,000 | 59 | 1,160 |
| 2007-08-02 | 120,000 | 121,000 | 115,000 | 116,000 | 89 | 1,160 |
| 2007-08-01 | 117,000 | 120,000 | 116,000 | 118,000 | 121 | 1,180 |
| 2007-07-31 | 123,000 | 124,000 | 118,000 | 119,000 | 187 | 1,190 |
| 2007-07-30 | 111,000 | 126,000 | 111,000 | 119,000 | 303 | 1,190 |
| 2007-07-27 | 108,000 | 114,000 | 108,000 | 111,000 | 192 | 1,110 |
| 2007-07-26 | 119,000 | 120,000 | 115,000 | 116,000 | 264 | 1,160 |
| 2007-07-25 | 115,000 | 119,000 | 115,000 | 119,000 | 91 | 1,190 |
| 2007-07-24 | 117,000 | 121,000 | 115,000 | 118,000 | 251 | 1,180 |
| 2007-07-23 | 121,000 | 121,000 | 118,000 | 119,000 | 128 | 1,190 |
| 2007-07-20 | 120,000 | 125,000 | 119,000 | 121,000 | 192 | 1,210 |
| 2007-07-19 | 118,000 | 123,000 | 118,000 | 120,000 | 128 | 1,200 |
| 2007-07-18 | 117,000 | 121,000 | 116,000 | 120,000 | 112 | 1,200 |
| 2007-07-17 | 123,000 | 123,000 | 115,000 | 120,000 | 234 | 1,200 |
| 2007-07-13 | 128,000 | 128,000 | 123,000 | 123,000 | 144 | 1,230 |
| 2007-07-12 | 134,000 | 134,000 | 123,000 | 123,000 | 408 | 1,230 |
| 2007-07-11 | 129,000 | 136,000 | 128,000 | 132,000 | 944 | 1,320 |
| 2007-07-10 | 126,000 | 126,000 | 122,000 | 126,000 | 177 | 1,260 |
| 2007-07-09 | 129,000 | 129,000 | 125,000 | 126,000 | 269 | 1,260 |
| 2007-07-06 | 132,000 | 132,000 | 129,000 | 131,000 | 156 | 1,310 |
| 2007-07-05 | 134,000 | 135,000 | 130,000 | 132,000 | 198 | 1,320 |
| 2007-07-04 | 138,000 | 138,000 | 134,000 | 135,000 | 169 | 1,350 |
| 2007-07-03 | 140,000 | 142,000 | 134,000 | 136,000 | 237 | 1,360 |
| 2007-07-02 | 138,000 | 138,000 | 133,000 | 138,000 | 161 | 1,380 |
| 2007-06-29 | 139,000 | 146,000 | 139,000 | 140,000 | 407 | 1,400 |
| 2007-06-28 | 136,000 | 143,000 | 134,000 | 139,000 | 684 | 1,390 |
| 2007-06-27 | 138,000 | 140,000 | 130,000 | 133,000 | 437 | 1,330 |
| 2007-06-26 | 145,000 | 147,000 | 137,000 | 138,000 | 427 | 1,380 |
| 2007-06-25 | 150,000 | 151,000 | 135,000 | 139,000 | 1,246 | 1,390 |
| 2007-06-22 | 162,000 | 173,000 | 145,000 | 149,000 | 3,412 | 1,490 |
| 2007-06-21 | 151,000 | 167,000 | 148,000 | 162,000 | 3,912 | 1,620 |
| 2007-06-20 | 140,000 | 151,000 | 138,000 | 147,000 | 1,139 | 1,470 |
| 2007-06-19 | 139,000 | 144,000 | 136,000 | 139,000 | 627 | 1,390 |
| 2007-06-18 | 128,000 | 145,000 | 127,000 | 141,000 | 1,047 | 1,410 |
| 2007-06-15 | 126,000 | 138,000 | 125,000 | 126,000 | 886 | 1,260 |
| 2007-06-14 | 128,000 | 150,000 | 123,000 | 130,000 | 2,674 | 1,300 |
| 2007-06-13 | 112,000 | 133,000 | 110,000 | 133,000 | 1,521 | 1,330 |
| 2007-06-12 | 113,000 | 114,000 | 110,000 | 113,000 | 115 | 1,130 |
| 2007-06-11 | 112,000 | 113,000 | 109,000 | 112,000 | 184 | 1,120 |
| 2007-06-08 | 105,000 | 109,000 | 103,000 | 108,000 | 269 | 1,080 |
| 2007-06-07 | 101,000 | 110,000 | 100,000 | 106,000 | 212 | 1,060 |
| 2007-06-06 | 100,000 | 102,000 | 100,000 | 102,000 | 87 | 1,020 |
| 2007-06-05 | 103,000 | 103,000 | 101,000 | 102,000 | 53 | 1,020 |
| 2007-06-04 | 107,000 | 107,000 | 103,000 | 103,000 | 89 | 1,030 |
| 2007-06-01 | 105,000 | 107,000 | 102,000 | 104,000 | 113 | 1,040 |
| 2007-05-31 | 101,000 | 105,000 | 101,000 | 103,000 | 58 | 1,030 |
| 2007-05-30 | 105,000 | 105,000 | 100,000 | 103,000 | 67 | 1,030 |
| 2007-05-29 | 106,000 | 107,000 | 104,000 | 105,000 | 109 | 1,050 |
| 2007-05-28 | 108,000 | 112,000 | 107,000 | 109,000 | 274 | 1,090 |
| 2007-05-25 | 104,000 | 107,000 | 98,000 | 106,000 | 189 | 1,060 |
| 2007-05-24 | 109,000 | 117,000 | 106,000 | 106,000 | 605 | 1,060 |
| 2007-05-23 | 104,000 | 109,000 | 103,000 | 106,000 | 212 | 1,060 |
| 2007-05-22 | 90,300 | 102,000 | 90,100 | 102,000 | 342 | 1,020 |
| 2007-05-21 | 90,200 | 92,500 | 88,200 | 92,000 | 193 | 920 |
| 2007-05-18 | 91,500 | 93,400 | 90,100 | 92,900 | 162 | 929 |
| 2007-05-17 | 95,500 | 95,500 | 90,000 | 94,500 | 494 | 945 |
| 2007-05-16 | 101,000 | 101,000 | 90,000 | 96,700 | 356 | 967 |
| 2007-05-15 | 109,000 | 112,000 | 102,000 | 105,000 | 391 | 1,050 |
| 2007-05-14 | 117,000 | 119,000 | 106,000 | 115,000 | 300 | 1,150 |
| 2007-05-11 | 121,000 | 124,000 | 119,000 | 120,000 | 143 | 1,200 |
| 2007-05-10 | 124,000 | 126,000 | 121,000 | 123,000 | 183 | 1,230 |
| 2007-05-09 | 124,000 | 124,000 | 118,000 | 118,000 | 211 | 1,180 |
| 2007-05-08 | 120,000 | 130,000 | 120,000 | 123,000 | 616 | 1,230 |
| 2007-05-07 | 124,000 | 133,000 | 121,000 | 129,000 | 456 | 1,290 |
| 2007-05-02 | 117,000 | 125,000 | 117,000 | 119,000 | 753 | 1,190 |
| 2007-05-01 | 105,000 | 122,000 | 104,000 | 115,000 | 413 | 1,150 |
| 2007-04-27 | 107,000 | 107,000 | 102,000 | 105,000 | 136 | 1,050 |
| 2007-04-26 | 108,000 | 111,000 | 107,000 | 107,000 | 112 | 1,070 |
| 2007-04-25 | 110,000 | 113,000 | 107,000 | 110,000 | 231 | 1,100 |
| 2007-04-24 | 109,000 | 118,000 | 106,000 | 110,000 | 999 | 1,100 |
| 2007-04-23 | 117,000 | 118,000 | 101,000 | 101,000 | 1,133 | 1,010 |
| 2007-04-20 | 129,000 | 129,000 | 121,000 | 121,000 | 199 | 1,210 |
| 2007-04-19 | 129,000 | 131,000 | 127,000 | 130,000 | 199 | 1,300 |
| 2007-04-18 | 132,000 | 134,000 | 130,000 | 133,000 | 98 | 1,330 |
| 2007-04-17 | 137,000 | 138,000 | 133,000 | 134,000 | 68 | 1,340 |
| 2007-04-16 | 141,000 | 144,000 | 134,000 | 136,000 | 159 | 1,360 |
| 2007-04-13 | 135,000 | 141,000 | 133,000 | 138,000 | 137 | 1,380 |
| 2007-04-12 | 136,000 | 136,000 | 133,000 | 136,000 | 85 | 1,360 |
| 2007-04-11 | 140,000 | 140,000 | 135,000 | 137,000 | 95 | 1,370 |
| 2007-04-10 | 144,000 | 144,000 | 136,000 | 139,000 | 230 | 1,390 |
| 2007-04-09 | 156,000 | 156,000 | 144,000 | 144,000 | 186 | 1,440 |
| 2007-04-06 | 149,000 | 158,000 | 148,000 | 150,000 | 1,091 | 1,500 |
| 2007-04-05 | 135,000 | 144,000 | 135,000 | 144,000 | 246 | 1,440 |
| 2007-04-04 | 133,000 | 135,000 | 132,000 | 135,000 | 105 | 1,350 |
| 2007-04-03 | 135,000 | 135,000 | 132,000 | 133,000 | 107 | 1,330 |
| 2007-04-02 | 137,000 | 140,000 | 130,000 | 131,000 | 267 | 1,310 |
| 2007-03-30 | 131,000 | 136,000 | 130,000 | 136,000 | 342 | 1,360 |
| 2007-03-29 | 138,000 | 138,000 | 132,000 | 134,000 | 138 | 1,340 |
| 2007-03-28 | 136,000 | 138,000 | 134,000 | 136,000 | 190 | 1,360 |
| 2007-03-27 | 138,000 | 140,000 | 133,000 | 138,000 | 208 | 1,380 |
| 2007-03-26 | 139,000 | 142,000 | 137,000 | 140,000 | 185 | 1,400 |
| 2007-03-23 | 148,000 | 148,000 | 138,000 | 141,000 | 171 | 1,410 |
| 2007-03-22 | 145,000 | 149,000 | 143,000 | 145,000 | 203 | 1,450 |
| 2007-03-20 | 144,000 | 144,000 | 138,000 | 142,000 | 360 | 1,420 |
| 2007-03-19 | 148,000 | 149,000 | 133,000 | 138,000 | 786 | 1,380 |
| 2007-03-16 | 156,000 | 156,000 | 144,000 | 148,000 | 460 | 1,480 |
| 2007-03-15 | 161,000 | 162,000 | 156,000 | 160,000 | 187 | 1,600 |
| 2007-03-14 | 158,000 | 162,000 | 156,000 | 161,000 | 301 | 1,610 |
| 2007-03-13 | 175,000 | 175,000 | 163,000 | 168,000 | 296 | 1,680 |
| 2007-03-12 | 173,000 | 173,000 | 168,000 | 170,000 | 234 | 1,700 |
| 2007-03-09 | 177,000 | 177,000 | 170,000 | 175,000 | 125 | 1,750 |
| 2007-03-08 | 172,000 | 180,000 | 169,000 | 175,000 | 260 | 1,750 |
| 2007-03-07 | 183,000 | 184,000 | 176,000 | 177,000 | 183 | 1,770 |
| 2007-03-06 | 165,000 | 177,000 | 163,000 | 174,000 | 251 | 1,740 |
| 2007-03-05 | 184,000 | 184,000 | 168,000 | 168,000 | 482 | 1,680 |
| 2007-03-02 | 193,000 | 193,000 | 187,000 | 188,000 | 75 | 1,880 |
| 2007-03-01 | 199,000 | 200,000 | 188,000 | 193,000 | 243 | 1,930 |
| 2007-02-28 | 178,000 | 196,000 | 177,000 | 193,000 | 550 | 1,930 |
| 2007-02-27 | 196,000 | 199,000 | 188,000 | 199,000 | 375 | 1,990 |
| 2007-02-26 | 195,000 | 204,000 | 195,000 | 197,000 | 649 | 1,970 |
| 2007-02-23 | 179,000 | 193,000 | 179,000 | 192,000 | 721 | 1,920 |
| 2007-02-22 | 179,000 | 179,000 | 175,000 | 175,000 | 280 | 1,750 |
| 2007-02-21 | 180,000 | 181,000 | 179,000 | 179,000 | 165 | 1,790 |
| 2007-02-20 | 181,000 | 181,000 | 179,000 | 179,000 | 207 | 1,790 |
| 2007-02-19 | 180,000 | 183,000 | 178,000 | 180,000 | 477 | 1,800 |
| 2007-02-16 | 168,000 | 190,000 | 167,000 | 178,000 | 3,397 | 1,780 |
| 2007-02-15 | 168,000 | 172,000 | 168,000 | 168,000 | 1,684 | 1,680 |
| 2007-02-14 | 201,000 | 201,000 | 195,000 | 198,000 | 412 | 1,980 |
| 2007-02-13 | 203,000 | 204,000 | 200,000 | 201,000 | 360 | 2,010 |
| 2007-02-09 | 213,000 | 213,000 | 205,000 | 208,000 | 191 | 2,080 |
| 2007-02-08 | 210,000 | 214,000 | 204,000 | 212,000 | 151 | 2,120 |
| 2007-02-07 | 214,000 | 214,000 | 206,000 | 208,000 | 261 | 2,080 |
| 2007-02-06 | 207,000 | 215,000 | 207,000 | 213,000 | 179 | 2,130 |
| 2007-02-05 | 209,000 | 209,000 | 201,000 | 207,000 | 373 | 2,070 |
| 2007-02-02 | 221,000 | 222,000 | 213,000 | 217,000 | 247 | 2,170 |
| 2007-02-01 | 228,000 | 231,000 | 220,000 | 223,000 | 222 | 2,230 |
| 2007-01-31 | 232,000 | 232,000 | 225,000 | 228,000 | 301 | 2,280 |
| 2007-01-30 | 238,000 | 239,000 | 234,000 | 235,000 | 222 | 2,350 |
| 2007-01-29 | 237,000 | 238,000 | 235,000 | 238,000 | 210 | 2,380 |
| 2007-01-26 | 232,000 | 234,000 | 227,000 | 234,000 | 236 | 2,340 |
| 2007-01-25 | 239,000 | 240,000 | 231,000 | 235,000 | 515 | 2,350 |
| 2007-01-24 | 238,000 | 238,000 | 233,000 | 236,000 | 356 | 2,360 |
| 2007-01-23 | 230,000 | 240,000 | 226,000 | 233,000 | 640 | 2,330 |
| 2007-01-22 | 236,000 | 248,000 | 233,000 | 234,000 | 1,264 | 2,340 |
| 2007-01-19 | 226,000 | 232,000 | 220,000 | 232,000 | 1,318 | 2,320 |
| 2007-01-18 | 198,000 | 220,000 | 198,000 | 218,000 | 2,146 | 2,180 |
| 2007-01-17 | 196,000 | 198,000 | 194,000 | 198,000 | 460 | 1,980 |
| 2007-01-16 | 198,000 | 202,000 | 192,000 | 196,000 | 714 | 1,960 |
| 2007-01-15 | 196,000 | 201,000 | 191,000 | 197,000 | 1,262 | 1,970 |
| 2007-01-12 | 185,000 | 192,000 | 184,000 | 190,000 | 335 | 1,900 |
| 2007-01-11 | 192,000 | 192,000 | 186,000 | 186,000 | 291 | 1,860 |
| 2007-01-10 | 196,000 | 196,000 | 192,000 | 192,000 | 166 | 1,920 |
| 2007-01-09 | 199,000 | 199,000 | 193,000 | 196,000 | 275 | 1,960 |
| 2007-01-05 | 195,000 | 198,000 | 191,000 | 194,000 | 329 | 1,940 |
| 2007-01-04 | 190,000 | 195,000 | 188,000 | 191,000 | 240 | 1,910 |
分割・併合履歴 ： [2013-09-26]1株→100株
