4324 (株)電通グループ 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 | 294,000 | 298,000 | 293,000 | 296,000 | 5,389 | 2,960 |
| 2007-12-27 | 297,000 | 298,000 | 296,000 | 298,000 | 3,875 | 2,980 |
| 2007-12-26 | 298,000 | 300,000 | 296,000 | 300,000 | 3,969 | 3,000 |
| 2007-12-25 | 295,000 | 300,000 | 293,000 | 299,000 | 7,267 | 2,990 |
| 2007-12-21 | 292,000 | 297,000 | 290,000 | 295,000 | 13,615 | 2,950 |
| 2007-12-20 | 288,000 | 291,000 | 287,000 | 289,000 | 7,173 | 2,890 |
| 2007-12-19 | 287,000 | 291,000 | 286,000 | 288,000 | 6,758 | 2,880 |
| 2007-12-18 | 286,000 | 292,000 | 285,000 | 290,000 | 7,373 | 2,900 |
| 2007-12-17 | 291,000 | 293,000 | 288,000 | 290,000 | 7,981 | 2,900 |
| 2007-12-14 | 288,000 | 295,000 | 288,000 | 294,000 | 30,706 | 2,940 |
| 2007-12-13 | 295,000 | 297,000 | 289,000 | 289,000 | 10,395 | 2,890 |
| 2007-12-12 | 295,000 | 301,000 | 295,000 | 300,000 | 9,105 | 3,000 |
| 2007-12-11 | 306,000 | 306,000 | 300,000 | 300,000 | 11,032 | 3,000 |
| 2007-12-10 | 297,000 | 301,000 | 293,000 | 297,000 | 9,263 | 2,970 |
| 2007-12-07 | 296,000 | 299,000 | 294,000 | 299,000 | 10,171 | 2,990 |
| 2007-12-06 | 295,000 | 297,000 | 292,000 | 296,000 | 14,046 | 2,960 |
| 2007-12-05 | 293,000 | 299,000 | 291,000 | 299,000 | 12,142 | 2,990 |
| 2007-12-04 | 288,000 | 299,000 | 287,000 | 297,000 | 17,754 | 2,970 |
| 2007-12-03 | 288,000 | 288,000 | 283,000 | 285,000 | 11,092 | 2,850 |
| 2007-11-30 | 283,000 | 285,000 | 281,000 | 284,000 | 7,699 | 2,840 |
| 2007-11-29 | 287,000 | 289,000 | 281,000 | 281,000 | 11,242 | 2,810 |
| 2007-11-28 | 276,000 | 279,000 | 275,000 | 275,000 | 7,073 | 2,750 |
| 2007-11-27 | 275,000 | 280,000 | 274,000 | 279,000 | 10,810 | 2,790 |
| 2007-11-26 | 280,000 | 287,000 | 277,000 | 280,000 | 14,234 | 2,800 |
| 2007-11-22 | 281,000 | 285,000 | 278,000 | 282,000 | 10,710 | 2,820 |
| 2007-11-21 | 286,000 | 288,000 | 277,000 | 279,000 | 16,636 | 2,790 |
| 2007-11-20 | 281,000 | 284,000 | 278,000 | 284,000 | 13,190 | 2,840 |
| 2007-11-19 | 289,000 | 289,000 | 281,000 | 285,000 | 7,957 | 2,850 |
| 2007-11-16 | 291,000 | 291,000 | 282,000 | 285,000 | 9,803 | 2,850 |
| 2007-11-15 | 300,000 | 300,000 | 289,000 | 290,000 | 10,130 | 2,900 |
| 2007-11-14 | 297,000 | 302,000 | 294,000 | 299,000 | 17,801 | 2,990 |
| 2007-11-13 | 280,000 | 288,000 | 277,000 | 285,000 | 12,675 | 2,850 |
| 2007-11-12 | 283,000 | 284,000 | 276,000 | 284,000 | 15,538 | 2,840 |
| 2007-11-09 | 287,000 | 290,000 | 284,000 | 288,000 | 16,569 | 2,880 |
| 2007-11-08 | 298,000 | 298,000 | 282,000 | 289,000 | 16,440 | 2,890 |
| 2007-11-07 | 307,000 | 307,000 | 302,000 | 303,000 | 8,953 | 3,030 |
| 2007-11-06 | 304,000 | 310,000 | 303,000 | 307,000 | 11,771 | 3,070 |
| 2007-11-05 | 302,000 | 307,000 | 301,000 | 306,000 | 9,856 | 3,060 |
| 2007-11-02 | 301,000 | 306,000 | 300,000 | 302,000 | 10,075 | 3,020 |
| 2007-11-01 | 303,000 | 308,000 | 302,000 | 306,000 | 9,078 | 3,060 |
| 2007-10-31 | 299,000 | 304,000 | 296,000 | 301,000 | 8,557 | 3,010 |
| 2007-10-30 | 304,000 | 304,000 | 300,000 | 302,000 | 7,945 | 3,020 |
| 2007-10-29 | 308,000 | 308,000 | 303,000 | 305,000 | 5,954 | 3,050 |
| 2007-10-26 | 303,000 | 304,000 | 301,000 | 303,000 | 5,454 | 3,030 |
| 2007-10-25 | 303,000 | 309,000 | 300,000 | 302,000 | 11,015 | 3,020 |
| 2007-10-24 | 304,000 | 304,000 | 301,000 | 301,000 | 7,281 | 3,010 |
| 2007-10-23 | 301,000 | 304,000 | 301,000 | 303,000 | 7,344 | 3,030 |
| 2007-10-22 | 306,000 | 307,000 | 299,000 | 302,000 | 10,313 | 3,020 |
| 2007-10-19 | 307,000 | 307,000 | 304,000 | 306,000 | 6,432 | 3,060 |
| 2007-10-18 | 309,000 | 310,000 | 306,000 | 310,000 | 7,063 | 3,100 |
| 2007-10-17 | 322,000 | 322,000 | 307,000 | 310,000 | 14,989 | 3,100 |
| 2007-10-16 | 321,000 | 324,000 | 320,000 | 321,000 | 6,501 | 3,210 |
| 2007-10-15 | 323,000 | 325,000 | 322,000 | 324,000 | 3,978 | 3,240 |
| 2007-10-12 | 320,000 | 326,000 | 315,000 | 323,000 | 18,781 | 3,230 |
| 2007-10-11 | 317,000 | 321,000 | 313,000 | 319,000 | 8,476 | 3,190 |
| 2007-10-10 | 321,000 | 321,000 | 314,000 | 316,000 | 6,858 | 3,160 |
| 2007-10-09 | 322,000 | 325,000 | 315,000 | 316,000 | 11,193 | 3,160 |
| 2007-10-05 | 321,000 | 322,000 | 320,000 | 320,000 | 6,384 | 3,200 |
| 2007-10-04 | 325,000 | 328,000 | 318,000 | 324,000 | 8,190 | 3,240 |
| 2007-10-03 | 325,000 | 327,000 | 322,000 | 325,000 | 8,200 | 3,250 |
| 2007-10-02 | 330,000 | 330,000 | 325,000 | 328,000 | 6,994 | 3,280 |
| 2007-10-01 | 325,000 | 329,000 | 323,000 | 327,000 | 9,086 | 3,270 |
| 2007-09-28 | 328,000 | 333,000 | 325,000 | 326,000 | 9,075 | 3,260 |
| 2007-09-27 | 327,000 | 335,000 | 326,000 | 333,000 | 9,795 | 3,330 |
| 2007-09-26 | 326,000 | 327,000 | 324,000 | 325,000 | 5,645 | 3,250 |
| 2007-09-25 | 327,000 | 328,000 | 321,000 | 324,000 | 7,794 | 3,240 |
| 2007-09-21 | 329,000 | 331,000 | 326,000 | 330,000 | 11,230 | 3,300 |
| 2007-09-20 | 330,000 | 330,000 | 325,000 | 328,000 | 8,065 | 3,280 |
| 2007-09-19 | 339,000 | 340,000 | 327,000 | 330,000 | 13,211 | 3,300 |
| 2007-09-18 | 330,000 | 331,000 | 326,000 | 329,000 | 9,709 | 3,290 |
| 2007-09-14 | 325,000 | 334,000 | 324,000 | 331,000 | 38,407 | 3,310 |
| 2007-09-13 | 326,000 | 327,000 | 321,000 | 325,000 | 7,344 | 3,250 |
| 2007-09-12 | 325,000 | 328,000 | 322,000 | 326,000 | 12,457 | 3,260 |
| 2007-09-11 | 323,000 | 326,000 | 317,000 | 324,000 | 8,322 | 3,240 |
| 2007-09-10 | 320,000 | 325,000 | 317,000 | 321,000 | 9,071 | 3,210 |
| 2007-09-07 | 321,000 | 325,000 | 320,000 | 323,000 | 6,687 | 3,230 |
| 2007-09-06 | 321,000 | 326,000 | 319,000 | 326,000 | 9,792 | 3,260 |
| 2007-09-05 | 323,000 | 331,000 | 323,000 | 326,000 | 13,645 | 3,260 |
| 2007-09-04 | 316,000 | 325,000 | 315,000 | 323,000 | 7,821 | 3,230 |
| 2007-09-03 | 324,000 | 324,000 | 319,000 | 320,000 | 5,598 | 3,200 |
| 2007-08-31 | 324,000 | 326,000 | 321,000 | 323,000 | 9,321 | 3,230 |
| 2007-08-30 | 322,000 | 322,000 | 318,000 | 319,000 | 9,943 | 3,190 |
| 2007-08-29 | 312,000 | 317,000 | 310,000 | 314,000 | 7,639 | 3,140 |
| 2007-08-28 | 314,000 | 317,000 | 312,000 | 315,000 | 7,109 | 3,150 |
| 2007-08-27 | 320,000 | 322,000 | 309,000 | 313,000 | 13,138 | 3,130 |
| 2007-08-24 | 320,000 | 325,000 | 316,000 | 319,000 | 8,587 | 3,190 |
| 2007-08-23 | 320,000 | 325,000 | 319,000 | 321,000 | 8,215 | 3,210 |
| 2007-08-22 | 317,000 | 323,000 | 317,000 | 321,000 | 7,409 | 3,210 |
| 2007-08-21 | 322,000 | 328,000 | 318,000 | 319,000 | 21,647 | 3,190 |
| 2007-08-20 | 307,000 | 317,000 | 301,000 | 308,000 | 16,075 | 3,080 |
| 2007-08-17 | 315,000 | 318,000 | 310,000 | 312,000 | 13,876 | 3,120 |
| 2007-08-16 | 312,000 | 315,000 | 308,000 | 315,000 | 11,016 | 3,150 |
| 2007-08-15 | 319,000 | 321,000 | 314,000 | 317,000 | 7,260 | 3,170 |
| 2007-08-14 | 322,000 | 325,000 | 316,000 | 320,000 | 6,374 | 3,200 |
| 2007-08-13 | 319,000 | 321,000 | 312,000 | 321,000 | 12,908 | 3,210 |
| 2007-08-10 | 321,000 | 339,000 | 321,000 | 331,000 | 26,137 | 3,310 |
| 2007-08-09 | 325,000 | 335,000 | 321,000 | 326,000 | 17,315 | 3,260 |
| 2007-08-08 | 315,000 | 322,000 | 310,000 | 322,000 | 13,124 | 3,220 |
| 2007-08-07 | 317,000 | 329,000 | 314,000 | 315,000 | 18,101 | 3,150 |
| 2007-08-06 | 297,000 | 305,000 | 296,000 | 302,000 | 8,195 | 3,020 |
| 2007-08-03 | 302,000 | 307,000 | 300,000 | 301,000 | 7,845 | 3,010 |
| 2007-08-02 | 302,000 | 307,000 | 295,000 | 307,000 | 12,988 | 3,070 |
| 2007-08-01 | 300,000 | 303,000 | 300,000 | 301,000 | 10,000 | 3,010 |
| 2007-07-31 | 309,000 | 309,000 | 304,000 | 304,000 | 8,052 | 3,040 |
| 2007-07-30 | 313,000 | 313,000 | 307,000 | 310,000 | 10,530 | 3,100 |
| 2007-07-27 | 311,000 | 316,000 | 311,000 | 314,000 | 8,267 | 3,140 |
| 2007-07-26 | 318,000 | 322,000 | 317,000 | 319,000 | 5,949 | 3,190 |
| 2007-07-25 | 320,000 | 322,000 | 318,000 | 318,000 | 5,624 | 3,180 |
| 2007-07-24 | 323,000 | 326,000 | 322,000 | 323,000 | 5,493 | 3,230 |
| 2007-07-23 | 331,000 | 331,000 | 319,000 | 323,000 | 7,953 | 3,230 |
| 2007-07-20 | 326,000 | 329,000 | 325,000 | 328,000 | 4,496 | 3,280 |
| 2007-07-19 | 327,000 | 328,000 | 325,000 | 328,000 | 6,296 | 3,280 |
| 2007-07-18 | 335,000 | 335,000 | 324,000 | 326,000 | 11,708 | 3,260 |
| 2007-07-17 | 336,000 | 338,000 | 335,000 | 335,000 | 4,911 | 3,350 |
| 2007-07-13 | 337,000 | 339,000 | 335,000 | 335,000 | 15,677 | 3,350 |
| 2007-07-12 | 335,000 | 337,000 | 334,000 | 334,000 | 4,666 | 3,340 |
| 2007-07-11 | 335,000 | 336,000 | 332,000 | 333,000 | 6,911 | 3,330 |
| 2007-07-10 | 335,000 | 335,000 | 332,000 | 335,000 | 8,856 | 3,350 |
| 2007-07-09 | 339,000 | 340,000 | 332,000 | 335,000 | 16,899 | 3,350 |
| 2007-07-06 | 340,000 | 341,000 | 335,000 | 338,000 | 10,874 | 3,380 |
| 2007-07-05 | 342,000 | 344,000 | 342,000 | 343,000 | 6,357 | 3,430 |
| 2007-07-04 | 345,000 | 346,000 | 342,000 | 342,000 | 4,063 | 3,420 |
| 2007-07-03 | 346,000 | 350,000 | 344,000 | 346,000 | 9,654 | 3,460 |
| 2007-07-02 | 350,000 | 350,000 | 343,000 | 343,000 | 6,269 | 3,430 |
| 2007-06-29 | 349,000 | 349,000 | 345,000 | 349,000 | 6,117 | 3,490 |
| 2007-06-28 | 342,000 | 349,000 | 341,000 | 347,000 | 8,089 | 3,470 |
| 2007-06-27 | 340,000 | 345,000 | 337,000 | 340,000 | 15,007 | 3,400 |
| 2007-06-26 | 342,000 | 343,000 | 339,000 | 340,000 | 9,334 | 3,400 |
| 2007-06-25 | 345,000 | 350,000 | 344,000 | 344,000 | 12,328 | 3,440 |
| 2007-06-22 | 346,000 | 347,000 | 340,000 | 343,000 | 11,851 | 3,430 |
| 2007-06-21 | 351,000 | 357,000 | 350,000 | 355,000 | 11,289 | 3,550 |
| 2007-06-20 | 350,000 | 353,000 | 348,000 | 350,000 | 10,575 | 3,500 |
| 2007-06-19 | 344,000 | 353,000 | 343,000 | 351,000 | 15,936 | 3,510 |
| 2007-06-18 | 343,000 | 346,000 | 341,000 | 343,000 | 5,972 | 3,430 |
| 2007-06-15 | 340,000 | 344,000 | 339,000 | 341,000 | 12,046 | 3,410 |
| 2007-06-14 | 341,000 | 342,000 | 339,000 | 339,000 | 5,124 | 3,390 |
| 2007-06-13 | 339,000 | 343,000 | 337,000 | 342,000 | 11,124 | 3,420 |
| 2007-06-12 | 337,000 | 340,000 | 336,000 | 338,000 | 8,222 | 3,380 |
| 2007-06-11 | 345,000 | 347,000 | 340,000 | 342,000 | 8,322 | 3,420 |
| 2007-06-08 | 334,000 | 336,000 | 331,000 | 334,000 | 34,997 | 3,340 |
| 2007-06-07 | 336,000 | 338,000 | 332,000 | 336,000 | 10,331 | 3,360 |
| 2007-06-06 | 337,000 | 341,000 | 336,000 | 339,000 | 9,114 | 3,390 |
| 2007-06-05 | 334,000 | 344,000 | 334,000 | 344,000 | 17,154 | 3,440 |
| 2007-06-04 | 334,000 | 334,000 | 330,000 | 330,000 | 4,868 | 3,300 |
| 2007-06-01 | 336,000 | 337,000 | 333,000 | 333,000 | 5,988 | 3,330 |
| 2007-05-31 | 334,000 | 335,000 | 331,000 | 335,000 | 10,245 | 3,350 |
| 2007-05-30 | 332,000 | 333,000 | 329,000 | 330,000 | 5,897 | 3,300 |
| 2007-05-29 | 334,000 | 334,000 | 330,000 | 331,000 | 6,780 | 3,310 |
| 2007-05-28 | 333,000 | 335,000 | 332,000 | 333,000 | 5,168 | 3,330 |
| 2007-05-25 | 337,000 | 338,000 | 328,000 | 333,000 | 12,537 | 3,330 |
| 2007-05-24 | 341,000 | 343,000 | 338,000 | 340,000 | 6,577 | 3,400 |
| 2007-05-23 | 343,000 | 345,000 | 341,000 | 341,000 | 8,340 | 3,410 |
| 2007-05-22 | 340,000 | 344,000 | 339,000 | 342,000 | 7,607 | 3,420 |
| 2007-05-21 | 341,000 | 344,000 | 340,000 | 343,000 | 7,314 | 3,430 |
| 2007-05-18 | 346,000 | 346,000 | 336,000 | 339,000 | 9,313 | 3,390 |
| 2007-05-17 | 345,000 | 348,000 | 344,000 | 345,000 | 8,701 | 3,450 |
| 2007-05-16 | 340,000 | 342,000 | 338,000 | 341,000 | 13,167 | 3,410 |
| 2007-05-15 | 339,000 | 340,000 | 336,000 | 340,000 | 7,716 | 3,400 |
| 2007-05-14 | 333,000 | 345,000 | 333,000 | 339,000 | 14,262 | 3,390 |
| 2007-05-11 | 333,000 | 337,000 | 332,000 | 335,000 | 11,722 | 3,350 |
| 2007-05-10 | 337,000 | 340,000 | 333,000 | 334,000 | 7,106 | 3,340 |
| 2007-05-09 | 340,000 | 340,000 | 336,000 | 338,000 | 7,721 | 3,380 |
| 2007-05-08 | 337,000 | 343,000 | 337,000 | 342,000 | 6,279 | 3,420 |
| 2007-05-07 | 341,000 | 345,000 | 340,000 | 340,000 | 3,609 | 3,400 |
| 2007-05-02 | 335,000 | 341,000 | 332,000 | 338,000 | 7,291 | 3,380 |
| 2007-05-01 | 340,000 | 341,000 | 332,000 | 335,000 | 7,232 | 3,350 |
| 2007-04-27 | 338,000 | 344,000 | 337,000 | 341,000 | 8,807 | 3,410 |
| 2007-04-26 | 344,000 | 346,000 | 340,000 | 341,000 | 10,786 | 3,410 |
| 2007-04-25 | 345,000 | 348,000 | 343,000 | 343,000 | 6,433 | 3,430 |
| 2007-04-24 | 344,000 | 349,000 | 343,000 | 348,000 | 5,135 | 3,480 |
| 2007-04-23 | 351,000 | 352,000 | 343,000 | 345,000 | 7,056 | 3,450 |
| 2007-04-20 | 341,000 | 349,000 | 340,000 | 348,000 | 9,538 | 3,480 |
| 2007-04-19 | 346,000 | 347,000 | 340,000 | 346,000 | 10,789 | 3,460 |
| 2007-04-18 | 349,000 | 353,000 | 346,000 | 349,000 | 8,954 | 3,490 |
| 2007-04-17 | 351,000 | 353,000 | 347,000 | 347,000 | 12,605 | 3,470 |
| 2007-04-16 | 345,000 | 350,000 | 343,000 | 349,000 | 15,152 | 3,490 |
| 2007-04-13 | 342,000 | 347,000 | 337,000 | 339,000 | 12,101 | 3,390 |
| 2007-04-12 | 341,000 | 341,000 | 335,000 | 339,000 | 7,244 | 3,390 |
| 2007-04-11 | 345,000 | 346,000 | 342,000 | 343,000 | 5,889 | 3,430 |
| 2007-04-10 | 344,000 | 345,000 | 342,000 | 343,000 | 6,175 | 3,430 |
| 2007-04-09 | 342,000 | 346,000 | 341,000 | 343,000 | 6,568 | 3,430 |
| 2007-04-06 | 342,000 | 342,000 | 337,000 | 338,000 | 4,842 | 3,380 |
| 2007-04-05 | 339,000 | 344,000 | 338,000 | 342,000 | 7,949 | 3,420 |
| 2007-04-04 | 337,000 | 340,000 | 335,000 | 338,000 | 7,646 | 3,380 |
| 2007-04-03 | 330,000 | 334,000 | 326,000 | 333,000 | 6,865 | 3,330 |
| 2007-04-02 | 331,000 | 337,000 | 328,000 | 330,000 | 9,012 | 3,300 |
| 2007-03-30 | 333,000 | 334,000 | 330,000 | 330,000 | 4,793 | 3,300 |
| 2007-03-29 | 326,000 | 333,000 | 326,000 | 331,000 | 5,531 | 3,310 |
| 2007-03-28 | 332,000 | 333,000 | 325,000 | 329,000 | 10,857 | 3,290 |
| 2007-03-27 | 333,000 | 338,000 | 329,000 | 332,000 | 8,140 | 3,320 |
| 2007-03-26 | 330,000 | 343,000 | 330,000 | 338,000 | 8,101 | 3,380 |
| 2007-03-23 | 336,000 | 336,000 | 331,000 | 334,000 | 8,692 | 3,340 |
| 2007-03-22 | 336,000 | 338,000 | 334,000 | 336,000 | 11,695 | 3,360 |
| 2007-03-20 | 329,000 | 332,000 | 326,000 | 326,000 | 10,975 | 3,260 |
| 2007-03-19 | 319,000 | 329,000 | 318,000 | 328,000 | 16,019 | 3,280 |
| 2007-03-16 | 315,000 | 325,000 | 315,000 | 322,000 | 24,935 | 3,220 |
| 2007-03-15 | 318,000 | 320,000 | 313,000 | 315,000 | 11,315 | 3,150 |
| 2007-03-14 | 313,000 | 321,000 | 313,000 | 319,000 | 33,569 | 3,190 |
| 2007-03-13 | 319,000 | 320,000 | 313,000 | 314,000 | 13,300 | 3,140 |
| 2007-03-12 | 315,000 | 318,000 | 313,000 | 316,000 | 14,748 | 3,160 |
| 2007-03-09 | 323,000 | 323,000 | 311,000 | 312,000 | 44,422 | 3,120 |
| 2007-03-08 | 312,000 | 321,000 | 310,000 | 320,000 | 26,735 | 3,200 |
| 2007-03-07 | 317,000 | 317,000 | 306,000 | 308,000 | 27,296 | 3,080 |
| 2007-03-06 | 320,000 | 322,000 | 316,000 | 318,000 | 15,361 | 3,180 |
| 2007-03-05 | 321,000 | 323,000 | 316,000 | 320,000 | 13,163 | 3,200 |
| 2007-03-02 | 326,000 | 328,000 | 324,000 | 325,000 | 11,460 | 3,250 |
| 2007-03-01 | 325,000 | 331,000 | 322,000 | 331,000 | 16,117 | 3,310 |
| 2007-02-28 | 331,000 | 340,000 | 326,000 | 330,000 | 23,133 | 3,300 |
| 2007-02-27 | 347,000 | 347,000 | 341,000 | 341,000 | 5,581 | 3,410 |
| 2007-02-26 | 349,000 | 350,000 | 345,000 | 346,000 | 7,921 | 3,460 |
| 2007-02-23 | 345,000 | 348,000 | 344,000 | 346,000 | 5,132 | 3,460 |
| 2007-02-22 | 347,000 | 348,000 | 342,000 | 347,000 | 10,888 | 3,470 |
| 2007-02-21 | 349,000 | 352,000 | 346,000 | 346,000 | 8,565 | 3,460 |
| 2007-02-20 | 350,000 | 354,000 | 347,000 | 354,000 | 6,121 | 3,540 |
| 2007-02-19 | 354,000 | 355,000 | 351,000 | 353,000 | 3,819 | 3,530 |
| 2007-02-16 | 354,000 | 355,000 | 350,000 | 353,000 | 5,735 | 3,530 |
| 2007-02-15 | 359,000 | 360,000 | 354,000 | 355,000 | 7,376 | 3,550 |
| 2007-02-14 | 351,000 | 358,000 | 350,000 | 355,000 | 8,635 | 3,550 |
| 2007-02-13 | 356,000 | 357,000 | 348,000 | 352,000 | 7,387 | 3,520 |
| 2007-02-09 | 350,000 | 357,000 | 348,000 | 353,000 | 21,037 | 3,530 |
| 2007-02-08 | 353,000 | 354,000 | 344,000 | 348,000 | 9,636 | 3,480 |
| 2007-02-07 | 355,000 | 356,000 | 351,000 | 353,000 | 8,900 | 3,530 |
| 2007-02-06 | 360,000 | 362,000 | 358,000 | 359,000 | 5,480 | 3,590 |
| 2007-02-05 | 361,000 | 361,000 | 354,000 | 358,000 | 7,539 | 3,580 |
| 2007-02-02 | 366,000 | 366,000 | 361,000 | 363,000 | 7,377 | 3,630 |
| 2007-02-01 | 357,000 | 364,000 | 356,000 | 361,000 | 6,100 | 3,610 |
| 2007-01-31 | 360,000 | 361,000 | 354,000 | 360,000 | 7,631 | 3,600 |
| 2007-01-30 | 366,000 | 366,000 | 359,000 | 361,000 | 6,793 | 3,610 |
| 2007-01-29 | 362,000 | 367,000 | 358,000 | 366,000 | 6,242 | 3,660 |
| 2007-01-26 | 360,000 | 362,000 | 355,000 | 362,000 | 7,333 | 3,620 |
| 2007-01-25 | 362,000 | 365,000 | 356,000 | 358,000 | 6,972 | 3,580 |
| 2007-01-24 | 362,000 | 367,000 | 361,000 | 362,000 | 7,314 | 3,620 |
| 2007-01-23 | 365,000 | 371,000 | 360,000 | 361,000 | 11,003 | 3,610 |
| 2007-01-22 | 372,000 | 377,000 | 369,000 | 369,000 | 7,269 | 3,690 |
| 2007-01-19 | 370,000 | 370,000 | 366,000 | 367,000 | 7,037 | 3,670 |
| 2007-01-18 | 362,000 | 377,000 | 361,000 | 372,000 | 12,006 | 3,720 |
| 2007-01-17 | 356,000 | 362,000 | 352,000 | 361,000 | 10,288 | 3,610 |
| 2007-01-16 | 361,000 | 364,000 | 360,000 | 361,000 | 5,480 | 3,610 |
| 2007-01-15 | 361,000 | 366,000 | 360,000 | 362,000 | 7,632 | 3,620 |
| 2007-01-12 | 355,000 | 363,000 | 355,000 | 359,000 | 17,359 | 3,590 |
| 2007-01-11 | 358,000 | 363,000 | 351,000 | 354,000 | 10,869 | 3,540 |
| 2007-01-10 | 358,000 | 358,000 | 352,000 | 357,000 | 11,039 | 3,570 |
| 2007-01-09 | 344,000 | 360,000 | 343,000 | 359,000 | 11,065 | 3,590 |
| 2007-01-05 | 351,000 | 354,000 | 340,000 | 346,000 | 10,514 | 3,460 |
| 2007-01-04 | 352,000 | 357,000 | 350,000 | 355,000 | 4,372 | 3,550 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
