4345 (株)シーティーエス 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 | 156,000 | 156,000 | 156,000 | 156,000 | 2 | 48.75 |
| 2007-12-27 | 153,000 | 155,000 | 153,000 | 155,000 | 11 | 48.44 |
| 2007-12-26 | 153,000 | 153,000 | 152,000 | 152,000 | 8 | 47.50 |
| 2007-12-25 | 157,000 | 157,000 | 153,000 | 153,000 | 14 | 47.81 |
| 2007-12-21 | 153,000 | 155,000 | 152,000 | 155,000 | 9 | 48.44 |
| 2007-12-20 | 153,000 | 153,000 | 153,000 | 153,000 | 2 | 47.81 |
| 2007-12-18 | 155,000 | 155,000 | 153,000 | 153,000 | 7 | 47.81 |
| 2007-12-17 | 157,000 | 157,000 | 155,000 | 155,000 | 10 | 48.44 |
| 2007-12-14 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 49.06 |
| 2007-12-13 | 158,000 | 158,000 | 157,000 | 157,000 | 2 | 49.06 |
| 2007-12-12 | 158,000 | 160,000 | 158,000 | 160,000 | 8 | 50 |
| 2007-12-10 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 49.69 |
| 2007-12-07 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 48.75 |
| 2007-12-06 | 156,000 | 157,000 | 156,000 | 157,000 | 2 | 49.06 |
| 2007-12-05 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 48.75 |
| 2007-12-04 | 160,000 | 160,000 | 157,000 | 157,000 | 13 | 49.06 |
| 2007-12-03 | 158,000 | 158,000 | 158,000 | 158,000 | 4 | 49.38 |
| 2007-11-30 | 155,000 | 159,000 | 155,000 | 159,000 | 2 | 49.69 |
| 2007-11-29 | 158,000 | 158,000 | 156,000 | 156,000 | 2 | 48.75 |
| 2007-11-28 | 156,000 | 156,000 | 155,000 | 155,000 | 5 | 48.44 |
| 2007-11-27 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 47.19 |
| 2007-11-26 | 158,000 | 158,000 | 153,000 | 153,000 | 11 | 47.81 |
| 2007-11-22 | 156,000 | 156,000 | 152,000 | 152,000 | 32 | 47.50 |
| 2007-11-21 | 160,000 | 160,000 | 156,000 | 156,000 | 5 | 48.75 |
| 2007-11-20 | 157,000 | 157,000 | 152,000 | 155,000 | 21 | 48.44 |
| 2007-11-19 | 160,000 | 160,000 | 157,000 | 157,000 | 9 | 49.06 |
| 2007-11-16 | 163,000 | 164,000 | 160,000 | 160,000 | 24 | 50 |
| 2007-11-15 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 50.63 |
| 2007-11-14 | 163,000 | 164,000 | 161,000 | 161,000 | 6 | 50.31 |
| 2007-11-13 | 160,000 | 160,000 | 160,000 | 160,000 | 6 | 50 |
| 2007-11-12 | 160,000 | 160,000 | 158,000 | 158,000 | 19 | 49.38 |
| 2007-11-09 | 166,000 | 166,000 | 163,000 | 163,000 | 14 | 50.94 |
| 2007-11-08 | 161,000 | 163,000 | 161,000 | 163,000 | 9 | 50.94 |
| 2007-11-07 | 168,000 | 168,000 | 164,000 | 164,000 | 8 | 51.25 |
| 2007-11-06 | 165,000 | 165,000 | 164,000 | 164,000 | 7 | 51.25 |
| 2007-11-05 | 170,000 | 170,000 | 167,000 | 167,000 | 12 | 52.19 |
| 2007-11-01 | 169,000 | 172,000 | 167,000 | 172,000 | 11 | 53.75 |
| 2007-10-31 | 170,000 | 170,000 | 169,000 | 169,000 | 3 | 52.81 |
| 2007-10-29 | 170,000 | 172,000 | 168,000 | 170,000 | 10 | 53.13 |
| 2007-10-26 | 169,000 | 170,000 | 169,000 | 170,000 | 8 | 53.13 |
| 2007-10-25 | 170,000 | 170,000 | 166,000 | 168,000 | 12 | 52.50 |
| 2007-10-24 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 52.19 |
| 2007-10-22 | 167,000 | 167,000 | 167,000 | 167,000 | 3 | 52.19 |
| 2007-10-19 | 166,000 | 167,000 | 166,000 | 167,000 | 6 | 52.19 |
| 2007-10-18 | 167,000 | 170,000 | 167,000 | 170,000 | 10 | 53.13 |
| 2007-10-17 | 169,000 | 169,000 | 167,000 | 167,000 | 5 | 52.19 |
| 2007-10-16 | 169,000 | 170,000 | 169,000 | 170,000 | 21 | 53.13 |
| 2007-10-15 | 168,000 | 169,000 | 168,000 | 169,000 | 4 | 52.81 |
| 2007-10-12 | 169,000 | 169,000 | 168,000 | 168,000 | 6 | 52.50 |
| 2007-10-11 | 169,000 | 169,000 | 169,000 | 169,000 | 1 | 52.81 |
| 2007-10-10 | 169,000 | 169,000 | 169,000 | 169,000 | 1 | 52.81 |
| 2007-10-09 | 168,000 | 170,000 | 168,000 | 170,000 | 8 | 53.13 |
| 2007-10-05 | 168,000 | 168,000 | 168,000 | 168,000 | 6 | 52.50 |
| 2007-10-04 | 163,000 | 166,000 | 163,000 | 166,000 | 3 | 51.88 |
| 2007-10-03 | 164,000 | 164,000 | 163,000 | 163,000 | 3 | 50.94 |
| 2007-10-02 | 164,000 | 164,000 | 164,000 | 164,000 | 5 | 51.25 |
| 2007-10-01 | 164,000 | 166,000 | 164,000 | 166,000 | 2 | 51.88 |
| 2007-09-28 | 162,000 | 164,000 | 162,000 | 164,000 | 15 | 51.25 |
| 2007-09-27 | 160,000 | 161,000 | 160,000 | 161,000 | 6 | 50.31 |
| 2007-09-26 | 160,000 | 160,000 | 158,000 | 160,000 | 10 | 50 |
| 2007-09-25 | 162,000 | 162,000 | 157,000 | 157,000 | 6 | 49.06 |
| 2007-09-21 | 161,000 | 162,000 | 161,000 | 162,000 | 7 | 50.63 |
| 2007-09-19 | 161,000 | 162,000 | 161,000 | 162,000 | 5 | 50.63 |
| 2007-09-18 | 163,000 | 163,000 | 161,000 | 161,000 | 7 | 50.31 |
| 2007-09-14 | 162,000 | 164,000 | 162,000 | 163,000 | 10 | 50.94 |
| 2007-09-13 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 50.94 |
| 2007-09-12 | 162,000 | 163,000 | 162,000 | 163,000 | 4 | 50.94 |
| 2007-09-11 | 161,000 | 161,000 | 161,000 | 161,000 | 3 | 50.31 |
| 2007-09-10 | 164,000 | 165,000 | 160,000 | 160,000 | 50 | 50 |
| 2007-09-07 | 166,000 | 166,000 | 165,000 | 165,000 | 4 | 51.56 |
| 2007-09-06 | 169,000 | 169,000 | 164,000 | 167,000 | 12 | 52.19 |
| 2007-09-05 | 168,000 | 170,000 | 166,000 | 169,000 | 20 | 52.81 |
| 2007-09-04 | 169,000 | 169,000 | 167,000 | 168,000 | 12 | 52.50 |
| 2007-09-03 | 170,000 | 170,000 | 170,000 | 170,000 | 6 | 53.13 |
| 2007-08-31 | 168,000 | 170,000 | 166,000 | 168,000 | 37 | 52.50 |
| 2007-08-30 | 169,000 | 169,000 | 167,000 | 168,000 | 8 | 52.50 |
| 2007-08-29 | 168,000 | 168,000 | 164,000 | 167,000 | 15 | 52.19 |
| 2007-08-27 | 169,000 | 170,000 | 169,000 | 169,000 | 6 | 52.81 |
| 2007-08-24 | 171,000 | 171,000 | 168,000 | 168,000 | 5 | 52.50 |
| 2007-08-23 | 170,000 | 170,000 | 169,000 | 170,000 | 6 | 53.13 |
| 2007-08-22 | 170,000 | 170,000 | 168,000 | 168,000 | 3 | 52.50 |
| 2007-08-21 | 170,000 | 170,000 | 167,000 | 167,000 | 6 | 52.19 |
| 2007-08-20 | 167,000 | 173,000 | 165,000 | 167,000 | 21 | 52.19 |
| 2007-08-17 | 170,000 | 171,000 | 161,000 | 161,000 | 24 | 50.31 |
| 2007-08-16 | 173,000 | 173,000 | 161,000 | 171,000 | 38 | 53.44 |
| 2007-08-15 | 174,000 | 174,000 | 172,000 | 173,000 | 11 | 54.06 |
| 2007-08-14 | 176,000 | 177,000 | 176,000 | 177,000 | 6 | 55.31 |
| 2007-08-13 | 174,000 | 174,000 | 173,000 | 173,000 | 5 | 54.06 |
| 2007-08-10 | 175,000 | 175,000 | 174,000 | 175,000 | 11 | 54.69 |
| 2007-08-09 | 174,000 | 177,000 | 174,000 | 177,000 | 8 | 55.31 |
| 2007-08-08 | 175,000 | 176,000 | 175,000 | 176,000 | 4 | 55 |
| 2007-08-07 | 176,000 | 176,000 | 175,000 | 175,000 | 8 | 54.69 |
| 2007-08-06 | 175,000 | 175,000 | 174,000 | 175,000 | 8 | 54.69 |
| 2007-08-03 | 178,000 | 178,000 | 176,000 | 176,000 | 20 | 55 |
| 2007-08-02 | 176,000 | 179,000 | 176,000 | 177,000 | 11 | 55.31 |
| 2007-08-01 | 178,000 | 178,000 | 176,000 | 176,000 | 5 | 55 |
| 2007-07-31 | 176,000 | 176,000 | 175,000 | 175,000 | 4 | 54.69 |
| 2007-07-30 | 175,000 | 177,000 | 174,000 | 176,000 | 23 | 55 |
| 2007-07-27 | 177,000 | 178,000 | 173,000 | 175,000 | 24 | 54.69 |
| 2007-07-26 | 179,000 | 181,000 | 179,000 | 180,000 | 9 | 56.25 |
| 2007-07-25 | 180,000 | 180,000 | 178,000 | 179,000 | 15 | 55.94 |
| 2007-07-24 | 178,000 | 178,000 | 177,000 | 177,000 | 4 | 55.31 |
| 2007-07-23 | 177,000 | 177,000 | 176,000 | 177,000 | 20 | 55.31 |
| 2007-07-20 | 179,000 | 179,000 | 177,000 | 177,000 | 29 | 55.31 |
| 2007-07-19 | 180,000 | 182,000 | 177,000 | 179,000 | 25 | 55.94 |
| 2007-07-18 | 180,000 | 183,000 | 180,000 | 182,000 | 33 | 56.88 |
| 2007-07-17 | 184,000 | 184,000 | 180,000 | 180,000 | 108 | 56.25 |
| 2007-07-13 | 175,000 | 175,000 | 175,000 | 175,000 | 55 | 54.69 |
| 2007-07-12 | 176,000 | 176,000 | 174,000 | 174,000 | 26 | 54.38 |
| 2007-07-11 | 175,000 | 178,000 | 175,000 | 178,000 | 13 | 55.63 |
| 2007-07-10 | 178,000 | 179,000 | 178,000 | 179,000 | 9 | 55.94 |
| 2007-07-09 | 179,000 | 179,000 | 178,000 | 179,000 | 10 | 55.94 |
| 2007-07-06 | 177,000 | 179,000 | 177,000 | 179,000 | 25 | 55.94 |
| 2007-07-05 | 177,000 | 178,000 | 174,000 | 178,000 | 30 | 55.63 |
| 2007-07-04 | 179,000 | 179,000 | 177,000 | 177,000 | 18 | 55.31 |
| 2007-07-03 | 179,000 | 179,000 | 177,000 | 178,000 | 30 | 55.63 |
| 2007-07-02 | 178,000 | 180,000 | 176,000 | 177,000 | 21 | 55.31 |
| 2007-06-29 | 179,000 | 179,000 | 173,000 | 176,000 | 118 | 55 |
| 2007-06-28 | 169,000 | 193,000 | 169,000 | 180,000 | 506 | 56.25 |
| 2007-06-27 | 169,000 | 170,000 | 169,000 | 169,000 | 10 | 52.81 |
| 2007-06-26 | 170,000 | 171,000 | 169,000 | 169,000 | 41 | 52.81 |
| 2007-06-25 | 166,000 | 169,000 | 166,000 | 168,000 | 30 | 52.50 |
| 2007-06-22 | 166,000 | 167,000 | 165,000 | 166,000 | 27 | 51.88 |
| 2007-06-21 | 164,000 | 165,000 | 163,000 | 165,000 | 28 | 51.56 |
| 2007-06-20 | 163,000 | 165,000 | 163,000 | 164,000 | 15 | 51.25 |
| 2007-06-19 | 163,000 | 164,000 | 162,000 | 162,000 | 42 | 50.63 |
| 2007-06-18 | 160,000 | 162,000 | 160,000 | 162,000 | 36 | 50.63 |
| 2007-06-15 | 158,000 | 159,000 | 158,000 | 159,000 | 22 | 49.69 |
| 2007-06-14 | 156,000 | 158,000 | 156,000 | 158,000 | 10 | 49.38 |
| 2007-06-13 | 156,000 | 156,000 | 155,000 | 155,000 | 9 | 48.44 |
| 2007-06-12 | 156,000 | 156,000 | 155,000 | 156,000 | 5 | 48.75 |
| 2007-06-11 | 156,000 | 156,000 | 156,000 | 156,000 | 7 | 48.75 |
| 2007-06-08 | 154,000 | 156,000 | 154,000 | 154,000 | 13 | 48.13 |
| 2007-06-07 | 155,000 | 156,000 | 155,000 | 155,000 | 8 | 48.44 |
| 2007-06-06 | 155,000 | 156,000 | 155,000 | 156,000 | 21 | 48.75 |
| 2007-06-05 | 155,000 | 156,000 | 154,000 | 156,000 | 14 | 48.75 |
| 2007-06-04 | 157,000 | 158,000 | 154,000 | 155,000 | 22 | 48.44 |
| 2007-06-01 | 156,000 | 156,000 | 153,000 | 153,000 | 11 | 47.81 |
| 2007-05-31 | 156,000 | 156,000 | 155,000 | 155,000 | 23 | 48.44 |
| 2007-05-30 | 156,000 | 156,000 | 156,000 | 156,000 | 10 | 48.75 |
| 2007-05-29 | 156,000 | 158,000 | 156,000 | 156,000 | 22 | 48.75 |
| 2007-05-28 | 155,000 | 156,000 | 154,000 | 154,000 | 12 | 48.13 |
| 2007-05-25 | 155,000 | 155,000 | 152,000 | 153,000 | 20 | 47.81 |
| 2007-05-24 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 47.81 |
| 2007-05-23 | 155,000 | 155,000 | 151,000 | 153,000 | 27 | 47.81 |
| 2007-05-22 | 152,000 | 153,000 | 151,000 | 153,000 | 14 | 47.81 |
| 2007-05-21 | 152,000 | 154,000 | 152,000 | 152,000 | 10 | 47.50 |
| 2007-05-18 | 152,000 | 153,000 | 152,000 | 153,000 | 30 | 47.81 |
| 2007-05-17 | 153,000 | 154,000 | 153,000 | 154,000 | 13 | 48.13 |
| 2007-05-16 | 152,000 | 156,000 | 151,000 | 156,000 | 9 | 48.75 |
| 2007-05-15 | 150,000 | 156,000 | 150,000 | 153,000 | 22 | 47.81 |
| 2007-05-14 | 157,000 | 157,000 | 153,000 | 153,000 | 25 | 47.81 |
| 2007-05-11 | 155,000 | 164,000 | 153,000 | 157,000 | 181 | 49.06 |
| 2007-05-10 | 146,000 | 148,000 | 146,000 | 148,000 | 12 | 46.25 |
| 2007-05-09 | 143,000 | 145,000 | 143,000 | 145,000 | 10 | 45.31 |
| 2007-05-08 | 144,000 | 144,000 | 143,000 | 144,000 | 8 | 45 |
| 2007-05-07 | 145,000 | 145,000 | 145,000 | 145,000 | 10 | 45.31 |
| 2007-05-02 | 145,000 | 145,000 | 142,000 | 145,000 | 12 | 45.31 |
| 2007-05-01 | 141,000 | 143,000 | 141,000 | 143,000 | 7 | 44.69 |
| 2007-04-27 | 139,000 | 140,000 | 139,000 | 140,000 | 11 | 43.75 |
| 2007-04-26 | 140,000 | 141,000 | 140,000 | 141,000 | 9 | 44.06 |
| 2007-04-25 | 140,000 | 142,000 | 138,000 | 142,000 | 8 | 44.38 |
| 2007-04-24 | 140,000 | 140,000 | 139,000 | 139,000 | 11 | 43.44 |
| 2007-04-23 | 142,000 | 142,000 | 137,000 | 140,000 | 20 | 43.75 |
| 2007-04-20 | 140,000 | 141,000 | 139,000 | 141,000 | 10 | 44.06 |
| 2007-04-19 | 141,000 | 141,000 | 141,000 | 141,000 | 4 | 44.06 |
| 2007-04-18 | 144,000 | 144,000 | 141,000 | 141,000 | 16 | 44.06 |
| 2007-04-17 | 141,000 | 144,000 | 140,000 | 143,000 | 23 | 44.69 |
| 2007-04-16 | 145,000 | 145,000 | 143,000 | 143,000 | 7 | 44.69 |
| 2007-04-13 | 148,000 | 148,000 | 146,000 | 146,000 | 14 | 45.63 |
| 2007-04-12 | 148,000 | 148,000 | 148,000 | 148,000 | 19 | 46.25 |
| 2007-04-11 | 150,000 | 150,000 | 148,000 | 149,000 | 10 | 46.56 |
| 2007-04-10 | 149,000 | 149,000 | 149,000 | 149,000 | 6 | 46.56 |
| 2007-04-09 | 151,000 | 151,000 | 149,000 | 149,000 | 12 | 46.56 |
| 2007-04-06 | 149,000 | 153,000 | 149,000 | 152,000 | 14 | 47.50 |
| 2007-04-05 | 151,000 | 151,000 | 148,000 | 149,000 | 9 | 46.56 |
| 2007-04-04 | 149,000 | 151,000 | 149,000 | 151,000 | 8 | 47.19 |
| 2007-04-03 | 151,000 | 151,000 | 148,000 | 148,000 | 12 | 46.25 |
| 2007-04-02 | 154,000 | 154,000 | 151,000 | 151,000 | 19 | 47.19 |
| 2007-03-30 | 154,000 | 155,000 | 154,000 | 155,000 | 5 | 48.44 |
| 2007-03-29 | 154,000 | 155,000 | 151,000 | 155,000 | 17 | 48.44 |
| 2007-03-28 | 157,000 | 158,000 | 155,000 | 157,000 | 13 | 49.06 |
| 2007-03-27 | 158,000 | 158,000 | 154,000 | 156,000 | 30 | 48.75 |
| 2007-03-26 | 163,000 | 165,000 | 162,000 | 163,000 | 74 | 50.94 |
| 2007-03-23 | 163,000 | 163,000 | 163,000 | 163,000 | 17 | 50.94 |
| 2007-03-22 | 163,000 | 165,000 | 163,000 | 163,000 | 40 | 50.94 |
| 2007-03-20 | 161,000 | 163,000 | 161,000 | 162,000 | 27 | 50.63 |
| 2007-03-19 | 162,000 | 162,000 | 161,000 | 161,000 | 31 | 50.31 |
| 2007-03-16 | 161,000 | 162,000 | 161,000 | 161,000 | 9 | 50.31 |
| 2007-03-15 | 162,000 | 162,000 | 162,000 | 162,000 | 20 | 50.63 |
| 2007-03-14 | 161,000 | 162,000 | 160,000 | 160,000 | 24 | 50 |
| 2007-03-13 | 163,000 | 163,000 | 163,000 | 163,000 | 12 | 50.94 |
| 2007-03-12 | 163,000 | 163,000 | 163,000 | 163,000 | 17 | 50.94 |
| 2007-03-09 | 162,000 | 162,000 | 161,000 | 161,000 | 23 | 50.31 |
| 2007-03-08 | 161,000 | 162,000 | 161,000 | 161,000 | 15 | 50.31 |
| 2007-03-07 | 162,000 | 163,000 | 161,000 | 161,000 | 30 | 50.31 |
| 2007-03-06 | 161,000 | 162,000 | 159,000 | 162,000 | 31 | 50.63 |
| 2007-03-05 | 162,000 | 162,000 | 160,000 | 162,000 | 55 | 50.63 |
| 2007-03-02 | 162,000 | 163,000 | 161,000 | 163,000 | 22 | 50.94 |
| 2007-03-01 | 164,000 | 166,000 | 160,000 | 162,000 | 65 | 50.63 |
| 2007-02-28 | 146,000 | 165,000 | 146,000 | 162,000 | 392 | 50.63 |
| 2007-02-27 | 172,000 | 172,000 | 171,000 | 172,000 | 38 | 53.75 |
| 2007-02-26 | 170,000 | 172,000 | 170,000 | 172,000 | 25 | 53.75 |
| 2007-02-23 | 170,000 | 172,000 | 170,000 | 170,000 | 67 | 53.13 |
| 2007-02-22 | 171,000 | 171,000 | 170,000 | 170,000 | 19 | 53.13 |
| 2007-02-21 | 170,000 | 171,000 | 170,000 | 171,000 | 8 | 53.44 |
| 2007-02-20 | 169,000 | 171,000 | 169,000 | 170,000 | 7 | 53.13 |
| 2007-02-19 | 169,000 | 171,000 | 169,000 | 171,000 | 34 | 53.44 |
| 2007-02-16 | 170,000 | 170,000 | 168,000 | 169,000 | 49 | 52.81 |
| 2007-02-15 | 171,000 | 171,000 | 169,000 | 170,000 | 16 | 53.13 |
| 2007-02-14 | 172,000 | 173,000 | 170,000 | 171,000 | 24 | 53.44 |
| 2007-02-13 | 172,000 | 173,000 | 171,000 | 172,000 | 28 | 53.75 |
| 2007-02-09 | 170,000 | 171,000 | 170,000 | 171,000 | 38 | 53.44 |
| 2007-02-08 | 171,000 | 172,000 | 170,000 | 170,000 | 21 | 53.13 |
| 2007-02-07 | 171,000 | 173,000 | 170,000 | 173,000 | 13 | 54.06 |
| 2007-02-06 | 172,000 | 172,000 | 171,000 | 171,000 | 20 | 53.44 |
| 2007-02-05 | 174,000 | 174,000 | 172,000 | 172,000 | 36 | 53.75 |
| 2007-02-02 | 173,000 | 174,000 | 170,000 | 173,000 | 44 | 54.06 |
| 2007-02-01 | 173,000 | 175,000 | 172,000 | 172,000 | 59 | 53.75 |
| 2007-01-31 | 174,000 | 174,000 | 172,000 | 173,000 | 57 | 54.06 |
| 2007-01-30 | 173,000 | 174,000 | 172,000 | 174,000 | 174 | 54.38 |
| 2007-01-29 | 170,000 | 170,000 | 168,000 | 169,000 | 40 | 52.81 |
| 2007-01-26 | 171,000 | 171,000 | 167,000 | 170,000 | 59 | 53.13 |
| 2007-01-25 | 170,000 | 171,000 | 169,000 | 171,000 | 60 | 53.44 |
| 2007-01-24 | 170,000 | 170,000 | 168,000 | 169,000 | 25 | 52.81 |
| 2007-01-23 | 168,000 | 168,000 | 166,000 | 167,000 | 133 | 52.19 |
| 2007-01-22 | 169,000 | 170,000 | 168,000 | 169,000 | 103 | 52.81 |
| 2007-01-19 | 164,000 | 166,000 | 163,000 | 164,000 | 73 | 51.25 |
| 2007-01-18 | 160,000 | 164,000 | 160,000 | 163,000 | 76 | 50.94 |
| 2007-01-17 | 154,000 | 158,000 | 154,000 | 158,000 | 98 | 49.38 |
| 2007-01-16 | 150,000 | 154,000 | 150,000 | 153,000 | 66 | 47.81 |
| 2007-01-15 | 151,000 | 151,000 | 150,000 | 150,000 | 22 | 46.88 |
| 2007-01-12 | 153,000 | 153,000 | 151,000 | 151,000 | 18 | 47.19 |
| 2007-01-11 | 152,000 | 152,000 | 151,000 | 151,000 | 17 | 47.19 |
| 2007-01-10 | 153,000 | 154,000 | 151,000 | 151,000 | 52 | 47.19 |
| 2007-01-09 | 153,000 | 154,000 | 152,000 | 154,000 | 67 | 48.13 |
| 2007-01-05 | 155,000 | 157,000 | 153,000 | 153,000 | 45 | 47.81 |
| 2007-01-04 | 150,000 | 152,000 | 150,000 | 152,000 | 21 | 47.50 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
