4344 ソースネクスト(株) 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 | 135,000 | 138,000 | 135,000 | 136,000 | 60 | 170 |
| 2007-12-27 | 143,000 | 144,000 | 138,000 | 139,000 | 116 | 173.75 |
| 2007-12-26 | 135,000 | 145,000 | 134,000 | 143,000 | 168 | 178.75 |
| 2007-12-25 | 139,000 | 140,000 | 137,000 | 137,000 | 72 | 171.25 |
| 2007-12-21 | 139,000 | 139,000 | 132,000 | 137,000 | 53 | 171.25 |
| 2007-12-20 | 142,000 | 142,000 | 132,000 | 132,000 | 137 | 165 |
| 2007-12-19 | 145,000 | 147,000 | 140,000 | 141,000 | 92 | 176.25 |
| 2007-12-18 | 142,000 | 151,000 | 141,000 | 145,000 | 101 | 181.25 |
| 2007-12-17 | 148,000 | 148,000 | 142,000 | 143,000 | 156 | 178.75 |
| 2007-12-14 | 161,000 | 162,000 | 153,000 | 153,000 | 71 | 191.25 |
| 2007-12-13 | 163,000 | 164,000 | 158,000 | 158,000 | 87 | 197.50 |
| 2007-12-12 | 162,000 | 162,000 | 159,000 | 161,000 | 91 | 201.25 |
| 2007-12-11 | 160,000 | 161,000 | 157,000 | 161,000 | 159 | 201.25 |
| 2007-12-10 | 156,000 | 160,000 | 155,000 | 157,000 | 109 | 196.25 |
| 2007-12-07 | 161,000 | 161,000 | 155,000 | 156,000 | 113 | 195 |
| 2007-12-06 | 161,000 | 162,000 | 157,000 | 160,000 | 117 | 200 |
| 2007-12-05 | 163,000 | 163,000 | 154,000 | 157,000 | 157 | 196.25 |
| 2007-12-04 | 158,000 | 170,000 | 156,000 | 157,000 | 557 | 196.25 |
| 2007-12-03 | 151,000 | 156,000 | 147,000 | 155,000 | 143 | 193.75 |
| 2007-11-30 | 151,000 | 152,000 | 149,000 | 151,000 | 85 | 188.75 |
| 2007-11-29 | 159,000 | 160,000 | 152,000 | 152,000 | 196 | 190 |
| 2007-11-28 | 151,000 | 157,000 | 147,000 | 155,000 | 194 | 193.75 |
| 2007-11-27 | 137,000 | 143,000 | 137,000 | 143,000 | 51 | 178.75 |
| 2007-11-26 | 140,000 | 143,000 | 135,000 | 143,000 | 64 | 178.75 |
| 2007-11-22 | 136,000 | 139,000 | 133,000 | 137,000 | 104 | 171.25 |
| 2007-11-21 | 144,000 | 146,000 | 136,000 | 138,000 | 103 | 172.50 |
| 2007-11-20 | 143,000 | 143,000 | 136,000 | 142,000 | 135 | 177.50 |
| 2007-11-19 | 155,000 | 155,000 | 147,000 | 147,000 | 75 | 183.75 |
| 2007-11-16 | 151,000 | 154,000 | 147,000 | 150,000 | 135 | 187.50 |
| 2007-11-15 | 158,000 | 163,000 | 153,000 | 153,000 | 224 | 191.25 |
| 2007-11-14 | 171,000 | 178,000 | 162,000 | 164,000 | 835 | 205 |
| 2007-11-13 | 141,000 | 160,000 | 139,000 | 160,000 | 220 | 200 |
| 2007-11-12 | 136,000 | 140,000 | 134,000 | 140,000 | 108 | 175 |
| 2007-11-09 | 150,000 | 150,000 | 141,000 | 141,000 | 139 | 176.25 |
| 2007-11-08 | 148,000 | 150,000 | 137,000 | 148,000 | 275 | 185 |
| 2007-11-07 | 170,000 | 170,000 | 149,000 | 151,000 | 376 | 188.75 |
| 2007-11-06 | 165,000 | 177,000 | 162,000 | 165,000 | 599 | 206.25 |
| 2007-11-05 | 184,000 | 185,000 | 161,000 | 168,000 | 783 | 210 |
| 2007-11-02 | 171,000 | 194,000 | 168,000 | 175,000 | 3,809 | 218.75 |
| 2007-11-01 | 155,000 | 183,000 | 155,000 | 183,000 | 3,645 | 228.75 |
| 2007-10-31 | 155,000 | 159,000 | 150,000 | 153,000 | 386 | 191.25 |
| 2007-10-30 | 144,000 | 159,000 | 142,000 | 153,000 | 1,189 | 191.25 |
| 2007-10-29 | 133,000 | 144,000 | 131,000 | 140,000 | 645 | 175 |
| 2007-10-26 | 130,000 | 131,000 | 129,000 | 131,000 | 50 | 163.75 |
| 2007-10-25 | 133,000 | 133,000 | 128,000 | 129,000 | 92 | 161.25 |
| 2007-10-24 | 134,000 | 134,000 | 130,000 | 131,000 | 47 | 163.75 |
| 2007-10-23 | 128,000 | 134,000 | 128,000 | 130,000 | 123 | 162.50 |
| 2007-10-22 | 120,000 | 128,000 | 120,000 | 127,000 | 111 | 158.75 |
| 2007-10-19 | 131,000 | 134,000 | 129,000 | 130,000 | 118 | 162.50 |
| 2007-10-18 | 131,000 | 132,000 | 129,000 | 130,000 | 72 | 162.50 |
| 2007-10-17 | 126,000 | 130,000 | 125,000 | 129,000 | 114 | 161.25 |
| 2007-10-16 | 132,000 | 132,000 | 127,000 | 127,000 | 85 | 158.75 |
| 2007-10-15 | 137,000 | 137,000 | 133,000 | 133,000 | 89 | 166.25 |
| 2007-10-12 | 135,000 | 137,000 | 135,000 | 137,000 | 143 | 171.25 |
| 2007-10-11 | 136,000 | 137,000 | 132,000 | 137,000 | 118 | 171.25 |
| 2007-10-10 | 139,000 | 141,000 | 135,000 | 136,000 | 401 | 170 |
| 2007-10-09 | 133,000 | 136,000 | 132,000 | 133,000 | 276 | 166.25 |
| 2007-10-05 | 134,000 | 134,000 | 127,000 | 130,000 | 189 | 162.50 |
| 2007-10-04 | 133,000 | 139,000 | 131,000 | 132,000 | 341 | 165 |
| 2007-10-03 | 134,000 | 137,000 | 125,000 | 135,000 | 684 | 168.75 |
| 2007-10-02 | 142,000 | 145,000 | 131,000 | 133,000 | 1,043 | 166.25 |
| 2007-10-01 | 120,000 | 138,000 | 118,000 | 138,000 | 710 | 172.50 |
| 2007-09-28 | 120,000 | 123,000 | 114,000 | 118,000 | 228 | 147.50 |
| 2007-09-27 | 116,000 | 122,000 | 116,000 | 120,000 | 238 | 150 |
| 2007-09-26 | 103,000 | 118,000 | 103,000 | 117,000 | 315 | 146.25 |
| 2007-09-25 | 110,000 | 112,000 | 104,000 | 105,000 | 178 | 131.25 |
| 2007-09-21 | 105,000 | 109,000 | 103,000 | 108,000 | 404 | 135 |
| 2007-09-20 | 108,000 | 108,000 | 101,000 | 103,000 | 132 | 128.75 |
| 2007-09-19 | 108,000 | 114,000 | 100,000 | 103,000 | 474 | 128.75 |
| 2007-09-18 | 114,000 | 114,000 | 99,800 | 103,000 | 360 | 128.75 |
| 2007-09-14 | 119,000 | 121,000 | 113,000 | 114,000 | 125 | 142.50 |
| 2007-09-13 | 122,000 | 124,000 | 114,000 | 118,000 | 345 | 147.50 |
| 2007-09-12 | 138,000 | 138,000 | 123,000 | 127,000 | 285 | 158.75 |
| 2007-09-11 | 141,000 | 144,000 | 138,000 | 141,000 | 73 | 176.25 |
| 2007-09-10 | 145,000 | 145,000 | 142,000 | 142,000 | 66 | 177.50 |
| 2007-09-07 | 153,000 | 154,000 | 150,000 | 151,000 | 38 | 188.75 |
| 2007-09-06 | 150,000 | 154,000 | 150,000 | 153,000 | 84 | 191.25 |
| 2007-09-05 | 155,000 | 167,000 | 155,000 | 159,000 | 426 | 198.75 |
| 2007-09-04 | 154,000 | 158,000 | 151,000 | 155,000 | 101 | 193.75 |
| 2007-09-03 | 154,000 | 155,000 | 150,000 | 151,000 | 42 | 188.75 |
| 2007-08-31 | 149,000 | 153,000 | 149,000 | 153,000 | 47 | 191.25 |
| 2007-08-30 | 149,000 | 152,000 | 147,000 | 148,000 | 26 | 185 |
| 2007-08-29 | 148,000 | 149,000 | 147,000 | 149,000 | 27 | 186.25 |
| 2007-08-28 | 151,000 | 154,000 | 147,000 | 154,000 | 35 | 192.50 |
| 2007-08-27 | 154,000 | 154,000 | 152,000 | 152,000 | 17 | 190 |
| 2007-08-24 | 155,000 | 155,000 | 152,000 | 153,000 | 25 | 191.25 |
| 2007-08-23 | 152,000 | 154,000 | 150,000 | 153,000 | 46 | 191.25 |
| 2007-08-22 | 145,000 | 149,000 | 145,000 | 149,000 | 29 | 186.25 |
| 2007-08-21 | 158,000 | 159,000 | 147,000 | 150,000 | 63 | 187.50 |
| 2007-08-20 | 154,000 | 157,000 | 148,000 | 153,000 | 128 | 191.25 |
| 2007-08-17 | 160,000 | 160,000 | 141,000 | 141,000 | 141 | 176.25 |
| 2007-08-16 | 164,000 | 164,000 | 150,000 | 160,000 | 58 | 200 |
| 2007-08-15 | 160,000 | 168,000 | 159,000 | 165,000 | 72 | 206.25 |
| 2007-08-14 | 163,000 | 164,000 | 160,000 | 163,000 | 59 | 203.75 |
| 2007-08-13 | 173,000 | 173,000 | 161,000 | 162,000 | 52 | 202.50 |
| 2007-08-10 | 172,000 | 180,000 | 166,000 | 170,000 | 149 | 212.50 |
| 2007-08-09 | 169,000 | 177,000 | 166,000 | 171,000 | 142 | 213.75 |
| 2007-08-08 | 165,000 | 166,000 | 164,000 | 164,000 | 101 | 205 |
| 2007-08-07 | 163,000 | 165,000 | 157,000 | 163,000 | 81 | 203.75 |
| 2007-08-06 | 160,000 | 163,000 | 157,000 | 163,000 | 74 | 203.75 |
| 2007-08-03 | 170,000 | 170,000 | 159,000 | 168,000 | 103 | 210 |
| 2007-08-02 | 173,000 | 173,000 | 162,000 | 168,000 | 78 | 210 |
| 2007-08-01 | 182,000 | 182,000 | 171,000 | 172,000 | 64 | 215 |
| 2007-07-31 | 180,000 | 182,000 | 178,000 | 182,000 | 39 | 227.50 |
| 2007-07-30 | 185,000 | 185,000 | 179,000 | 183,000 | 47 | 228.75 |
| 2007-07-27 | 185,000 | 190,000 | 185,000 | 185,000 | 148 | 231.25 |
| 2007-07-26 | 192,000 | 194,000 | 180,000 | 190,000 | 108 | 237.50 |
| 2007-07-25 | 370,000 | 378,000 | 370,000 | 378,000 | 67 | 236.25 |
| 2007-07-24 | 379,000 | 381,000 | 371,000 | 372,000 | 58 | 232.50 |
| 2007-07-23 | 375,000 | 380,000 | 372,000 | 374,000 | 49 | 233.75 |
| 2007-07-20 | 383,000 | 383,000 | 375,000 | 381,000 | 54 | 238.13 |
| 2007-07-19 | 389,000 | 389,000 | 378,000 | 378,000 | 37 | 236.25 |
| 2007-07-18 | 371,000 | 377,000 | 371,000 | 374,000 | 48 | 233.75 |
| 2007-07-17 | 385,000 | 385,000 | 379,000 | 379,000 | 63 | 236.88 |
| 2007-07-13 | 390,000 | 390,000 | 384,000 | 385,000 | 25 | 240.63 |
| 2007-07-12 | 390,000 | 393,000 | 382,000 | 393,000 | 71 | 245.63 |
| 2007-07-11 | 401,000 | 402,000 | 392,000 | 393,000 | 37 | 245.63 |
| 2007-07-10 | 402,000 | 405,000 | 400,000 | 401,000 | 39 | 250.63 |
| 2007-07-09 | 406,000 | 406,000 | 400,000 | 406,000 | 46 | 253.75 |
| 2007-07-06 | 407,000 | 407,000 | 399,000 | 400,000 | 35 | 250 |
| 2007-07-05 | 394,000 | 414,000 | 391,000 | 403,000 | 204 | 251.88 |
| 2007-07-04 | 388,000 | 397,000 | 388,000 | 394,000 | 94 | 246.25 |
| 2007-07-03 | 393,000 | 393,000 | 384,000 | 390,000 | 32 | 243.75 |
| 2007-07-02 | 385,000 | 390,000 | 381,000 | 390,000 | 12 | 243.75 |
| 2007-06-29 | 390,000 | 390,000 | 380,000 | 380,000 | 36 | 237.50 |
| 2007-06-28 | 384,000 | 388,000 | 384,000 | 387,000 | 33 | 241.88 |
| 2007-06-27 | 383,000 | 385,000 | 380,000 | 381,000 | 52 | 238.13 |
| 2007-06-26 | 385,000 | 390,000 | 384,000 | 386,000 | 43 | 241.25 |
| 2007-06-25 | 394,000 | 394,000 | 382,000 | 388,000 | 65 | 242.50 |
| 2007-06-22 | 392,000 | 392,000 | 382,000 | 389,000 | 97 | 243.13 |
| 2007-06-21 | 413,000 | 413,000 | 392,000 | 395,000 | 207 | 246.88 |
| 2007-06-20 | 416,000 | 419,000 | 401,000 | 413,000 | 671 | 258.13 |
| 2007-06-19 | 372,000 | 372,000 | 368,000 | 371,000 | 37 | 231.88 |
| 2007-06-18 | 375,000 | 375,000 | 367,000 | 370,000 | 44 | 231.25 |
| 2007-06-15 | 369,000 | 370,000 | 361,000 | 368,000 | 78 | 230 |
| 2007-06-14 | 347,000 | 359,000 | 347,000 | 359,000 | 42 | 224.38 |
| 2007-06-13 | 343,000 | 348,000 | 343,000 | 346,000 | 35 | 216.25 |
| 2007-06-12 | 357,000 | 357,000 | 341,000 | 350,000 | 69 | 218.75 |
| 2007-06-11 | 371,000 | 371,000 | 360,000 | 360,000 | 46 | 225 |
| 2007-06-08 | 370,000 | 376,000 | 368,000 | 370,000 | 62 | 231.25 |
| 2007-06-07 | 368,000 | 374,000 | 368,000 | 373,000 | 37 | 233.13 |
| 2007-06-06 | 371,000 | 375,000 | 368,000 | 375,000 | 43 | 234.38 |
| 2007-06-05 | 374,000 | 374,000 | 368,000 | 370,000 | 37 | 231.25 |
| 2007-06-04 | 371,000 | 380,000 | 368,000 | 370,000 | 146 | 231.25 |
| 2007-06-01 | 365,000 | 370,000 | 361,000 | 368,000 | 76 | 230 |
| 2007-05-31 | 364,000 | 366,000 | 363,000 | 365,000 | 57 | 228.13 |
| 2007-05-30 | 367,000 | 367,000 | 355,000 | 355,000 | 49 | 221.88 |
| 2007-05-29 | 359,000 | 366,000 | 356,000 | 365,000 | 41 | 228.13 |
| 2007-05-28 | 363,000 | 367,000 | 353,000 | 354,000 | 46 | 221.25 |
| 2007-05-25 | 355,000 | 358,000 | 351,000 | 358,000 | 23 | 223.75 |
| 2007-05-24 | 360,000 | 365,000 | 355,000 | 355,000 | 42 | 221.88 |
| 2007-05-23 | 365,000 | 374,000 | 364,000 | 368,000 | 171 | 230 |
| 2007-05-22 | 350,000 | 364,000 | 345,000 | 361,000 | 132 | 225.63 |
| 2007-05-21 | 338,000 | 357,000 | 336,000 | 356,000 | 263 | 222.50 |
| 2007-05-18 | 338,000 | 338,000 | 323,000 | 328,000 | 109 | 205 |
| 2007-05-17 | 349,000 | 351,000 | 333,000 | 333,000 | 128 | 208.13 |
| 2007-05-16 | 370,000 | 370,000 | 350,000 | 350,000 | 144 | 218.75 |
| 2007-05-15 | 362,000 | 379,000 | 352,000 | 372,000 | 323 | 232.50 |
| 2007-05-14 | 355,000 | 404,000 | 350,000 | 355,000 | 957 | 221.88 |
| 2007-05-11 | 344,000 | 357,000 | 341,000 | 354,000 | 57 | 221.25 |
| 2007-05-10 | 373,000 | 373,000 | 346,000 | 349,000 | 131 | 218.13 |
| 2007-05-09 | 378,000 | 378,000 | 363,000 | 368,000 | 64 | 230 |
| 2007-05-08 | 373,000 | 380,000 | 367,000 | 378,000 | 204 | 236.25 |
| 2007-05-07 | 352,000 | 371,000 | 347,000 | 363,000 | 303 | 226.88 |
| 2007-05-02 | 343,000 | 349,000 | 340,000 | 342,000 | 176 | 213.75 |
| 2007-05-01 | 318,000 | 339,000 | 318,000 | 335,000 | 327 | 209.38 |
| 2007-04-27 | 312,000 | 316,000 | 311,000 | 314,000 | 75 | 196.25 |
| 2007-04-26 | 314,000 | 321,000 | 311,000 | 311,000 | 104 | 194.38 |
| 2007-04-25 | 321,000 | 323,000 | 314,000 | 316,000 | 141 | 197.50 |
| 2007-04-24 | 316,000 | 334,000 | 315,000 | 329,000 | 129 | 205.63 |
| 2007-04-23 | 338,000 | 340,000 | 324,000 | 326,000 | 124 | 203.75 |
| 2007-04-20 | 348,000 | 348,000 | 338,000 | 338,000 | 97 | 211.25 |
| 2007-04-19 | 350,000 | 355,000 | 343,000 | 345,000 | 144 | 215.63 |
| 2007-04-18 | 358,000 | 360,000 | 350,000 | 353,000 | 132 | 220.63 |
| 2007-04-17 | 360,000 | 370,000 | 353,000 | 355,000 | 190 | 221.88 |
| 2007-04-16 | 382,000 | 382,000 | 356,000 | 363,000 | 266 | 226.88 |
| 2007-04-13 | 394,000 | 394,000 | 367,000 | 372,000 | 807 | 232.50 |
| 2007-04-12 | 360,000 | 414,000 | 356,000 | 399,000 | 1,751 | 249.38 |
| 2007-04-11 | 367,000 | 378,000 | 352,000 | 364,000 | 327 | 227.50 |
| 2007-04-10 | 350,000 | 378,000 | 349,000 | 369,000 | 276 | 230.63 |
| 2007-04-09 | 363,000 | 364,000 | 348,000 | 350,000 | 83 | 218.75 |
| 2007-04-06 | 378,000 | 378,000 | 350,000 | 358,000 | 316 | 223.75 |
| 2007-04-05 | 352,000 | 383,000 | 343,000 | 375,000 | 475 | 234.38 |
| 2007-04-04 | 347,000 | 354,000 | 339,000 | 352,000 | 196 | 220 |
| 2007-04-03 | 352,000 | 354,000 | 345,000 | 348,000 | 73 | 217.50 |
| 2007-04-02 | 365,000 | 368,000 | 353,000 | 354,000 | 116 | 221.25 |
| 2007-03-30 | 377,000 | 377,000 | 365,000 | 371,000 | 112 | 231.88 |
| 2007-03-29 | 366,000 | 372,000 | 355,000 | 372,000 | 285 | 232.50 |
| 2007-03-28 | 355,000 | 380,000 | 352,000 | 376,000 | 552 | 235 |
| 2007-03-27 | 380,000 | 384,000 | 341,000 | 352,000 | 836 | 220 |
| 2007-03-26 | 330,000 | 375,000 | 330,000 | 375,000 | 828 | 234.38 |
| 2007-03-23 | 350,000 | 350,000 | 321,000 | 325,000 | 440 | 203.13 |
| 2007-03-22 | 360,000 | 364,000 | 346,000 | 350,000 | 251 | 218.75 |
| 2007-03-20 | 364,000 | 364,000 | 346,000 | 359,000 | 230 | 224.38 |
| 2007-03-19 | 383,000 | 383,000 | 350,000 | 357,000 | 275 | 223.13 |
| 2007-03-16 | 393,000 | 400,000 | 380,000 | 384,000 | 102 | 240 |
| 2007-03-15 | 403,000 | 413,000 | 396,000 | 396,000 | 83 | 247.50 |
| 2007-03-14 | 416,000 | 416,000 | 393,000 | 408,000 | 132 | 255 |
| 2007-03-13 | 432,000 | 432,000 | 420,000 | 421,000 | 63 | 263.13 |
| 2007-03-12 | 430,000 | 433,000 | 428,000 | 430,000 | 89 | 268.75 |
| 2007-03-09 | 429,000 | 429,000 | 420,000 | 425,000 | 138 | 265.63 |
| 2007-03-08 | 412,000 | 422,000 | 412,000 | 420,000 | 51 | 262.50 |
| 2007-03-07 | 420,000 | 441,000 | 410,000 | 425,000 | 313 | 265.63 |
| 2007-03-06 | 357,000 | 412,000 | 357,000 | 410,000 | 467 | 256.25 |
| 2007-03-05 | 392,000 | 392,000 | 362,000 | 362,000 | 249 | 226.25 |
| 2007-03-02 | 420,000 | 420,000 | 406,000 | 412,000 | 212 | 257.50 |
| 2007-03-01 | 420,000 | 424,000 | 412,000 | 415,000 | 285 | 259.38 |
| 2007-02-28 | 396,000 | 418,000 | 392,000 | 415,000 | 440 | 259.38 |
| 2007-02-27 | 452,000 | 452,000 | 439,000 | 441,000 | 180 | 275.63 |
| 2007-02-26 | 453,000 | 454,000 | 450,000 | 450,000 | 323 | 281.25 |
| 2007-02-23 | 445,000 | 458,000 | 444,000 | 454,000 | 572 | 283.75 |
| 2007-02-22 | 440,000 | 445,000 | 434,000 | 443,000 | 341 | 276.88 |
| 2007-02-21 | 443,000 | 446,000 | 440,000 | 440,000 | 278 | 275 |
| 2007-02-20 | 441,000 | 453,000 | 435,000 | 443,000 | 375 | 276.88 |
| 2007-02-19 | 445,000 | 452,000 | 440,000 | 444,000 | 205 | 277.50 |
| 2007-02-16 | 460,000 | 463,000 | 443,000 | 443,000 | 465 | 276.88 |
| 2007-02-15 | 449,000 | 474,000 | 449,000 | 465,000 | 1,524 | 290.63 |
| 2007-02-14 | 443,000 | 448,000 | 440,000 | 447,000 | 376 | 279.38 |
| 2007-02-13 | 445,000 | 453,000 | 428,000 | 440,000 | 558 | 275 |
| 2007-02-09 | 441,000 | 445,000 | 440,000 | 440,000 | 437 | 275 |
| 2007-02-08 | 449,000 | 452,000 | 440,000 | 440,000 | 632 | 275 |
| 2007-02-07 | 468,000 | 471,000 | 450,000 | 457,000 | 747 | 285.63 |
| 2007-02-06 | 446,000 | 462,000 | 444,000 | 453,000 | 1,366 | 283.13 |
| 2007-02-05 | 453,000 | 453,000 | 440,000 | 440,000 | 724 | 275 |
| 2007-02-02 | 480,000 | 484,000 | 451,000 | 453,000 | 1,197 | 283.13 |
| 2007-02-01 | 493,000 | 502,000 | 475,000 | 475,000 | 1,205 | 296.88 |
| 2007-01-31 | 501,000 | 516,000 | 469,000 | 492,000 | 1,589 | 307.50 |
| 2007-01-30 | 515,000 | 516,000 | 483,000 | 494,000 | 1,398 | 308.75 |
| 2007-01-29 | 530,000 | 534,000 | 515,000 | 517,000 | 1,328 | 323.13 |
| 2007-01-26 | 524,000 | 537,000 | 515,000 | 525,000 | 2,976 | 328.13 |
| 2007-01-25 | 555,000 | 581,000 | 525,000 | 528,000 | 13,908 | 330 |
| 2007-01-24 | 525,000 | 542,000 | 523,000 | 536,000 | 5,651 | 335 |
| 2007-01-23 | 506,000 | 532,000 | 501,000 | 526,000 | 4,677 | 328.75 |
| 2007-01-22 | 524,000 | 535,000 | 512,000 | 513,000 | 2,611 | 320.63 |
| 2007-01-19 | 528,000 | 538,000 | 505,000 | 517,000 | 7,358 | 323.13 |
| 2007-01-18 | 539,000 | 577,000 | 518,000 | 538,000 | 15,316 | 336.25 |
| 2007-01-17 | 470,000 | 524,000 | 457,000 | 524,000 | 7,493 | 327.50 |
| 2007-01-16 | 500,000 | 500,000 | 463,000 | 474,000 | 3,576 | 296.25 |
| 2007-01-15 | 516,000 | 523,000 | 488,000 | 503,000 | 3,900 | 314.38 |
| 2007-01-12 | 535,000 | 542,000 | 498,000 | 506,000 | 6,474 | 316.25 |
| 2007-01-11 | 527,000 | 550,000 | 504,000 | 530,000 | 12,351 | 331.25 |
| 2007-01-10 | 529,000 | 556,000 | 494,000 | 517,000 | 19,822 | 323.13 |
| 2007-01-09 | 470,000 | 510,000 | 465,000 | 510,000 | 17,416 | 318.75 |
| 2007-01-05 | 440,000 | 460,000 | 390,000 | 460,000 | 8,002 | 287.50 |
| 2007-01-04 | 460,000 | 462,000 | 431,000 | 440,000 | 3,139 | 275 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2018-01-29]1株→2株 [2013-08-28]1株→2株 [2012-09-26]1株→100株 [2007-07-26]1株→2株
