4565 ネクセラファーマ(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 | 157,000 | 160,000 | 154,000 | 155,000 | 367 | 387.50 |
| 2007-12-27 | 163,000 | 166,000 | 157,000 | 160,000 | 336 | 400 |
| 2007-12-26 | 156,000 | 166,000 | 156,000 | 166,000 | 257 | 415 |
| 2007-12-25 | 161,000 | 163,000 | 157,000 | 157,000 | 379 | 392.50 |
| 2007-12-21 | 161,000 | 163,000 | 157,000 | 160,000 | 463 | 400 |
| 2007-12-20 | 167,000 | 169,000 | 162,000 | 162,000 | 275 | 405 |
| 2007-12-19 | 169,000 | 172,000 | 165,000 | 170,000 | 354 | 425 |
| 2007-12-18 | 168,000 | 170,000 | 164,000 | 170,000 | 710 | 425 |
| 2007-12-17 | 170,000 | 171,000 | 162,000 | 168,000 | 544 | 420 |
| 2007-12-14 | 177,000 | 179,000 | 171,000 | 171,000 | 380 | 427.50 |
| 2007-12-13 | 181,000 | 181,000 | 176,000 | 177,000 | 323 | 442.50 |
| 2007-12-12 | 177,000 | 181,000 | 176,000 | 181,000 | 238 | 452.50 |
| 2007-12-11 | 175,000 | 181,000 | 172,000 | 181,000 | 718 | 452.50 |
| 2007-12-10 | 178,000 | 182,000 | 172,000 | 176,000 | 1,179 | 440 |
| 2007-12-07 | 191,000 | 193,000 | 184,000 | 184,000 | 598 | 460 |
| 2007-12-06 | 191,000 | 195,000 | 189,000 | 193,000 | 568 | 482.50 |
| 2007-12-05 | 198,000 | 199,000 | 186,000 | 188,000 | 1,035 | 470 |
| 2007-12-04 | 199,000 | 204,000 | 197,000 | 200,000 | 598 | 500 |
| 2007-12-03 | 203,000 | 207,000 | 198,000 | 200,000 | 1,043 | 500 |
| 2007-11-30 | 192,000 | 205,000 | 190,000 | 205,000 | 1,781 | 512.50 |
| 2007-11-29 | 189,000 | 194,000 | 185,000 | 187,000 | 1,274 | 467.50 |
| 2007-11-28 | 183,000 | 184,000 | 179,000 | 180,000 | 383 | 450 |
| 2007-11-27 | 175,000 | 182,000 | 171,000 | 182,000 | 441 | 455 |
| 2007-11-26 | 179,000 | 181,000 | 176,000 | 178,000 | 254 | 445 |
| 2007-11-22 | 169,000 | 178,000 | 168,000 | 176,000 | 515 | 440 |
| 2007-11-21 | 184,000 | 186,000 | 172,000 | 172,000 | 602 | 430 |
| 2007-11-20 | 170,000 | 183,000 | 170,000 | 181,000 | 749 | 452.50 |
| 2007-11-19 | 194,000 | 194,000 | 171,000 | 185,000 | 929 | 462.50 |
| 2007-11-16 | 179,000 | 194,000 | 176,000 | 188,000 | 2,417 | 470 |
| 2007-11-15 | 173,000 | 178,000 | 171,000 | 175,000 | 538 | 437.50 |
| 2007-11-14 | 178,000 | 187,000 | 174,000 | 175,000 | 923 | 437.50 |
| 2007-11-13 | 160,000 | 178,000 | 160,000 | 177,000 | 973 | 442.50 |
| 2007-11-12 | 160,000 | 167,000 | 155,000 | 163,000 | 815 | 407.50 |
| 2007-11-09 | 172,000 | 177,000 | 160,000 | 163,000 | 1,232 | 407.50 |
| 2007-11-08 | 172,000 | 177,000 | 171,000 | 172,000 | 847 | 430 |
| 2007-11-07 | 185,000 | 186,000 | 174,000 | 175,000 | 1,694 | 437.50 |
| 2007-11-06 | 191,000 | 198,000 | 164,000 | 176,000 | 1,542 | 440 |
| 2007-11-05 | 204,000 | 207,000 | 192,000 | 194,000 | 1,031 | 485 |
| 2007-11-02 | 203,000 | 213,000 | 202,000 | 208,000 | 875 | 520 |
| 2007-11-01 | 221,000 | 224,000 | 210,000 | 211,000 | 1,360 | 527.50 |
| 2007-10-31 | 218,000 | 227,000 | 217,000 | 222,000 | 1,380 | 555 |
| 2007-10-30 | 217,000 | 224,000 | 216,000 | 217,000 | 1,533 | 542.50 |
| 2007-10-29 | 227,000 | 230,000 | 217,000 | 220,000 | 1,836 | 550 |
| 2007-10-26 | 241,000 | 245,000 | 220,000 | 226,000 | 2,419 | 565 |
| 2007-10-25 | 248,000 | 252,000 | 221,000 | 238,000 | 2,129 | 595 |
| 2007-10-24 | 243,000 | 263,000 | 241,000 | 249,000 | 3,599 | 622.50 |
| 2007-10-23 | 247,000 | 255,000 | 236,000 | 241,000 | 2,635 | 602.50 |
| 2007-10-22 | 209,000 | 240,000 | 209,000 | 235,000 | 1,352 | 587.50 |
| 2007-10-19 | 228,000 | 237,000 | 221,000 | 221,000 | 2,148 | 552.50 |
| 2007-10-18 | 210,000 | 232,000 | 208,000 | 230,000 | 2,204 | 575 |
| 2007-10-17 | 201,000 | 210,000 | 201,000 | 205,000 | 523 | 512.50 |
| 2007-10-16 | 198,000 | 206,000 | 196,000 | 203,000 | 506 | 507.50 |
| 2007-10-15 | 205,000 | 217,000 | 200,000 | 201,000 | 833 | 502.50 |
| 2007-10-12 | 209,000 | 210,000 | 205,000 | 205,000 | 90 | 512.50 |
| 2007-10-11 | 202,000 | 209,000 | 202,000 | 209,000 | 79 | 522.50 |
| 2007-10-10 | 210,000 | 210,000 | 200,000 | 206,000 | 330 | 515 |
| 2007-10-09 | 216,000 | 219,000 | 208,000 | 210,000 | 383 | 525 |
| 2007-10-05 | 212,000 | 218,000 | 208,000 | 218,000 | 193 | 545 |
| 2007-10-04 | 209,000 | 216,000 | 208,000 | 215,000 | 400 | 537.50 |
| 2007-10-03 | 210,000 | 214,000 | 205,000 | 208,000 | 297 | 520 |
| 2007-10-02 | 204,000 | 209,000 | 202,000 | 207,000 | 154 | 517.50 |
| 2007-10-01 | 208,000 | 210,000 | 201,000 | 204,000 | 122 | 510 |
| 2007-09-28 | 205,000 | 213,000 | 201,000 | 209,000 | 554 | 522.50 |
| 2007-09-27 | 192,000 | 213,000 | 192,000 | 213,000 | 480 | 532.50 |
| 2007-09-26 | 185,000 | 194,000 | 185,000 | 194,000 | 184 | 485 |
| 2007-09-25 | 188,000 | 188,000 | 186,000 | 186,000 | 49 | 465 |
| 2007-09-21 | 187,000 | 190,000 | 187,000 | 190,000 | 120 | 475 |
| 2007-09-20 | 190,000 | 191,000 | 186,000 | 190,000 | 174 | 475 |
| 2007-09-19 | 194,000 | 196,000 | 191,000 | 192,000 | 165 | 480 |
| 2007-09-18 | 192,000 | 194,000 | 189,000 | 194,000 | 231 | 485 |
| 2007-09-14 | 194,000 | 198,000 | 191,000 | 195,000 | 384 | 487.50 |
| 2007-09-13 | 197,000 | 206,000 | 195,000 | 196,000 | 943 | 490 |
| 2007-09-12 | 189,000 | 192,000 | 182,000 | 183,000 | 381 | 457.50 |
| 2007-09-11 | 190,000 | 191,000 | 180,000 | 185,000 | 298 | 462.50 |
| 2007-09-10 | 190,000 | 198,000 | 189,000 | 190,000 | 149 | 475 |
| 2007-09-07 | 192,000 | 198,000 | 190,000 | 194,000 | 122 | 485 |
| 2007-09-06 | 191,000 | 192,000 | 187,000 | 192,000 | 154 | 480 |
| 2007-09-05 | 190,000 | 195,000 | 189,000 | 192,000 | 170 | 480 |
| 2007-09-04 | 188,000 | 189,000 | 185,000 | 187,000 | 299 | 467.50 |
| 2007-09-03 | 190,000 | 191,000 | 188,000 | 189,000 | 318 | 472.50 |
| 2007-08-31 | 191,000 | 192,000 | 187,000 | 192,000 | 250 | 480 |
| 2007-08-30 | 188,000 | 191,000 | 187,000 | 191,000 | 332 | 477.50 |
| 2007-08-29 | 186,000 | 188,000 | 182,000 | 185,000 | 275 | 462.50 |
| 2007-08-28 | 190,000 | 193,000 | 188,000 | 188,000 | 184 | 470 |
| 2007-08-27 | 189,000 | 191,000 | 188,000 | 190,000 | 208 | 475 |
| 2007-08-24 | 193,000 | 194,000 | 190,000 | 190,000 | 330 | 475 |
| 2007-08-23 | 193,000 | 198,000 | 193,000 | 194,000 | 281 | 485 |
| 2007-08-22 | 197,000 | 200,000 | 196,000 | 196,000 | 76 | 490 |
| 2007-08-21 | 204,000 | 206,000 | 199,000 | 200,000 | 165 | 500 |
| 2007-08-20 | 201,000 | 210,000 | 201,000 | 203,000 | 288 | 507.50 |
| 2007-08-17 | 208,000 | 208,000 | 190,000 | 200,000 | 398 | 500 |
| 2007-08-16 | 209,000 | 210,000 | 200,000 | 208,000 | 650 | 520 |
| 2007-08-15 | 215,000 | 216,000 | 210,000 | 210,000 | 130 | 525 |
| 2007-08-14 | 218,000 | 219,000 | 212,000 | 213,000 | 338 | 532.50 |
| 2007-08-13 | 213,000 | 218,000 | 211,000 | 214,000 | 196 | 535 |
| 2007-08-10 | 216,000 | 221,000 | 214,000 | 215,000 | 368 | 537.50 |
| 2007-08-09 | 221,000 | 225,000 | 218,000 | 224,000 | 1,214 | 560 |
| 2007-08-08 | 213,000 | 225,000 | 211,000 | 217,000 | 993 | 542.50 |
| 2007-08-07 | 213,000 | 215,000 | 209,000 | 213,000 | 192 | 532.50 |
| 2007-08-06 | 211,000 | 212,000 | 207,000 | 212,000 | 156 | 530 |
| 2007-08-03 | 211,000 | 213,000 | 210,000 | 213,000 | 270 | 532.50 |
| 2007-08-02 | 210,000 | 213,000 | 208,000 | 212,000 | 235 | 530 |
| 2007-08-01 | 223,000 | 223,000 | 208,000 | 208,000 | 236 | 520 |
| 2007-07-31 | 213,000 | 225,000 | 212,000 | 224,000 | 370 | 560 |
| 2007-07-30 | 211,000 | 214,000 | 208,000 | 212,000 | 209 | 530 |
| 2007-07-27 | 211,000 | 215,000 | 206,000 | 212,000 | 466 | 530 |
| 2007-07-26 | 212,000 | 221,000 | 212,000 | 216,000 | 400 | 540 |
| 2007-07-25 | 212,000 | 215,000 | 210,000 | 212,000 | 204 | 530 |
| 2007-07-24 | 209,000 | 214,000 | 209,000 | 213,000 | 370 | 532.50 |
| 2007-07-23 | 212,000 | 213,000 | 210,000 | 210,000 | 214 | 525 |
| 2007-07-20 | 213,000 | 215,000 | 211,000 | 214,000 | 277 | 535 |
| 2007-07-19 | 220,000 | 223,000 | 215,000 | 217,000 | 470 | 542.50 |
| 2007-07-18 | 211,000 | 215,000 | 208,000 | 212,000 | 201 | 530 |
| 2007-07-17 | 213,000 | 214,000 | 209,000 | 212,000 | 279 | 530 |
| 2007-07-13 | 210,000 | 214,000 | 210,000 | 212,000 | 147 | 530 |
| 2007-07-12 | 208,000 | 214,000 | 208,000 | 214,000 | 173 | 535 |
| 2007-07-11 | 215,000 | 216,000 | 204,000 | 207,000 | 348 | 517.50 |
| 2007-07-10 | 218,000 | 221,000 | 216,000 | 218,000 | 141 | 545 |
| 2007-07-09 | 221,000 | 223,000 | 218,000 | 223,000 | 146 | 557.50 |
| 2007-07-06 | 223,000 | 225,000 | 215,000 | 225,000 | 205 | 562.50 |
| 2007-07-05 | 230,000 | 230,000 | 225,000 | 228,000 | 339 | 570 |
| 2007-07-04 | 229,000 | 235,000 | 226,000 | 234,000 | 1,173 | 585 |
| 2007-07-03 | 219,000 | 228,000 | 205,000 | 226,000 | 952 | 565 |
| 2007-07-02 | 215,000 | 219,000 | 212,000 | 219,000 | 499 | 547.50 |
| 2007-06-29 | 219,000 | 221,000 | 214,000 | 217,000 | 768 | 542.50 |
| 2007-06-28 | 207,000 | 221,000 | 207,000 | 221,000 | 2,013 | 552.50 |
| 2007-06-27 | 201,000 | 207,000 | 199,000 | 204,000 | 591 | 510 |
| 2007-06-26 | 199,000 | 201,000 | 197,000 | 201,000 | 416 | 502.50 |
| 2007-06-25 | 204,000 | 205,000 | 197,000 | 200,000 | 653 | 500 |
| 2007-06-22 | 196,000 | 207,000 | 194,000 | 205,000 | 1,094 | 512.50 |
| 2007-06-21 | 194,000 | 196,000 | 192,000 | 196,000 | 184 | 490 |
| 2007-06-20 | 193,000 | 196,000 | 193,000 | 196,000 | 311 | 490 |
| 2007-06-19 | 195,000 | 196,000 | 192,000 | 193,000 | 162 | 482.50 |
| 2007-06-18 | 195,000 | 197,000 | 191,000 | 197,000 | 512 | 492.50 |
| 2007-06-15 | 190,000 | 193,000 | 184,000 | 189,000 | 1,242 | 472.50 |
| 2007-06-14 | 182,000 | 185,000 | 180,000 | 183,000 | 1,294 | 457.50 |
| 2007-06-13 | 182,000 | 185,000 | 180,000 | 182,000 | 293 | 455 |
| 2007-06-12 | 190,000 | 190,000 | 184,000 | 188,000 | 181 | 470 |
| 2007-06-11 | 192,000 | 192,000 | 188,000 | 191,000 | 103 | 477.50 |
| 2007-06-08 | 189,000 | 192,000 | 187,000 | 191,000 | 147 | 477.50 |
| 2007-06-07 | 190,000 | 192,000 | 189,000 | 191,000 | 196 | 477.50 |
| 2007-06-06 | 194,000 | 195,000 | 188,000 | 190,000 | 483 | 475 |
| 2007-06-05 | 196,000 | 198,000 | 195,000 | 196,000 | 124 | 490 |
| 2007-06-04 | 197,000 | 199,000 | 195,000 | 198,000 | 296 | 495 |
| 2007-06-01 | 198,000 | 200,000 | 195,000 | 197,000 | 272 | 492.50 |
| 2007-05-31 | 199,000 | 202,000 | 198,000 | 201,000 | 674 | 502.50 |
| 2007-05-30 | 195,000 | 204,000 | 195,000 | 198,000 | 842 | 495 |
| 2007-05-29 | 200,000 | 200,000 | 192,000 | 195,000 | 429 | 487.50 |
| 2007-05-28 | 195,000 | 205,000 | 190,000 | 199,000 | 1,161 | 497.50 |
| 2007-05-25 | 189,000 | 193,000 | 187,000 | 193,000 | 234 | 482.50 |
| 2007-05-24 | 193,000 | 195,000 | 188,000 | 190,000 | 650 | 475 |
| 2007-05-23 | 188,000 | 206,000 | 188,000 | 200,000 | 3,107 | 500 |
| 2007-05-22 | 169,000 | 178,000 | 168,000 | 176,000 | 447 | 440 |
| 2007-05-21 | 155,000 | 170,000 | 155,000 | 168,000 | 491 | 420 |
| 2007-05-18 | 166,000 | 166,000 | 155,000 | 160,000 | 421 | 400 |
| 2007-05-17 | 149,000 | 168,000 | 149,000 | 165,000 | 695 | 412.50 |
| 2007-05-16 | 153,000 | 154,000 | 147,000 | 151,000 | 511 | 377.50 |
| 2007-05-15 | 149,000 | 177,000 | 141,000 | 157,000 | 1,057 | 392.50 |
| 2007-05-14 | 172,000 | 172,000 | 160,000 | 161,000 | 491 | 402.50 |
| 2007-05-11 | 180,000 | 180,000 | 174,000 | 176,000 | 388 | 440 |
| 2007-05-10 | 183,000 | 184,000 | 181,000 | 182,000 | 80 | 455 |
| 2007-05-09 | 185,000 | 185,000 | 182,000 | 183,000 | 188 | 457.50 |
| 2007-05-08 | 185,000 | 185,000 | 182,000 | 183,000 | 159 | 457.50 |
| 2007-05-07 | 183,000 | 186,000 | 183,000 | 185,000 | 109 | 462.50 |
| 2007-05-02 | 185,000 | 185,000 | 181,000 | 183,000 | 240 | 457.50 |
| 2007-05-01 | 183,000 | 185,000 | 180,000 | 185,000 | 158 | 462.50 |
| 2007-04-27 | 182,000 | 184,000 | 181,000 | 182,000 | 198 | 455 |
| 2007-04-26 | 184,000 | 187,000 | 183,000 | 185,000 | 185 | 462.50 |
| 2007-04-25 | 189,000 | 189,000 | 183,000 | 183,000 | 323 | 457.50 |
| 2007-04-24 | 186,000 | 193,000 | 183,000 | 187,000 | 771 | 467.50 |
| 2007-04-23 | 186,000 | 188,000 | 183,000 | 187,000 | 264 | 467.50 |
| 2007-04-20 | 186,000 | 188,000 | 183,000 | 186,000 | 203 | 465 |
| 2007-04-19 | 189,000 | 190,000 | 183,000 | 186,000 | 511 | 465 |
| 2007-04-18 | 190,000 | 192,000 | 187,000 | 192,000 | 687 | 480 |
| 2007-04-17 | 192,000 | 194,000 | 191,000 | 193,000 | 467 | 482.50 |
| 2007-04-16 | 196,000 | 197,000 | 194,000 | 195,000 | 296 | 487.50 |
| 2007-04-13 | 200,000 | 200,000 | 196,000 | 198,000 | 96 | 495 |
| 2007-04-12 | 197,000 | 200,000 | 196,000 | 199,000 | 99 | 497.50 |
| 2007-04-11 | 200,000 | 200,000 | 197,000 | 197,000 | 80 | 492.50 |
| 2007-04-10 | 198,000 | 200,000 | 198,000 | 200,000 | 77 | 500 |
| 2007-04-09 | 200,000 | 200,000 | 198,000 | 199,000 | 74 | 497.50 |
| 2007-04-06 | 200,000 | 200,000 | 197,000 | 198,000 | 167 | 495 |
| 2007-04-05 | 200,000 | 205,000 | 198,000 | 198,000 | 544 | 495 |
| 2007-04-04 | 198,000 | 201,000 | 197,000 | 199,000 | 175 | 497.50 |
| 2007-04-03 | 197,000 | 200,000 | 197,000 | 198,000 | 255 | 495 |
| 2007-04-02 | 200,000 | 201,000 | 196,000 | 200,000 | 221 | 500 |
| 2007-03-30 | 199,000 | 201,000 | 196,000 | 200,000 | 177 | 500 |
| 2007-03-29 | 197,000 | 199,000 | 194,000 | 196,000 | 286 | 490 |
| 2007-03-28 | 202,000 | 202,000 | 196,000 | 198,000 | 509 | 495 |
| 2007-03-27 | 200,000 | 201,000 | 198,000 | 201,000 | 366 | 502.50 |
| 2007-03-26 | 199,000 | 200,000 | 197,000 | 199,000 | 511 | 497.50 |
| 2007-03-23 | 199,000 | 201,000 | 198,000 | 199,000 | 378 | 497.50 |
| 2007-03-22 | 202,000 | 205,000 | 198,000 | 201,000 | 381 | 502.50 |
| 2007-03-20 | 208,000 | 208,000 | 199,000 | 200,000 | 860 | 500 |
| 2007-03-19 | 211,000 | 211,000 | 208,000 | 209,000 | 259 | 522.50 |
| 2007-03-16 | 208,000 | 213,000 | 207,000 | 212,000 | 589 | 530 |
| 2007-03-15 | 213,000 | 213,000 | 207,000 | 209,000 | 1,031 | 522.50 |
| 2007-03-14 | 203,000 | 210,000 | 201,000 | 206,000 | 567 | 515 |
| 2007-03-13 | 211,000 | 216,000 | 209,000 | 210,000 | 650 | 525 |
| 2007-03-12 | 214,000 | 220,000 | 209,000 | 211,000 | 1,144 | 527.50 |
| 2007-03-09 | 205,000 | 215,000 | 203,000 | 212,000 | 1,252 | 530 |
| 2007-03-08 | 198,000 | 202,000 | 194,000 | 201,000 | 281 | 502.50 |
| 2007-03-07 | 205,000 | 206,000 | 197,000 | 201,000 | 768 | 502.50 |
| 2007-03-06 | 191,000 | 205,000 | 191,000 | 205,000 | 911 | 512.50 |
| 2007-03-05 | 191,000 | 193,000 | 187,000 | 188,000 | 738 | 470 |
| 2007-03-02 | 199,000 | 199,000 | 193,000 | 193,000 | 614 | 482.50 |
| 2007-03-01 | 205,000 | 206,000 | 195,000 | 200,000 | 820 | 500 |
| 2007-02-28 | 190,000 | 213,000 | 188,000 | 210,000 | 1,482 | 525 |
| 2007-02-27 | 210,000 | 210,000 | 201,000 | 204,000 | 732 | 510 |
| 2007-02-26 | 215,000 | 215,000 | 207,000 | 211,000 | 964 | 527.50 |
| 2007-02-23 | 216,000 | 220,000 | 210,000 | 215,000 | 1,121 | 537.50 |
| 2007-02-22 | 205,000 | 217,000 | 205,000 | 217,000 | 2,252 | 542.50 |
| 2007-02-21 | 200,000 | 205,000 | 199,000 | 203,000 | 1,241 | 507.50 |
| 2007-02-20 | 192,000 | 196,000 | 191,000 | 195,000 | 337 | 487.50 |
| 2007-02-19 | 189,000 | 192,000 | 187,000 | 191,000 | 362 | 477.50 |
| 2007-02-16 | 191,000 | 192,000 | 185,000 | 188,000 | 779 | 470 |
| 2007-02-15 | 191,000 | 192,000 | 187,000 | 189,000 | 772 | 472.50 |
| 2007-02-14 | 193,000 | 195,000 | 190,000 | 193,000 | 1,205 | 482.50 |
| 2007-02-13 | 197,000 | 197,000 | 191,000 | 196,000 | 684 | 490 |
| 2007-02-09 | 197,000 | 199,000 | 192,000 | 197,000 | 1,226 | 492.50 |
| 2007-02-08 | 197,000 | 205,000 | 195,000 | 201,000 | 1,811 | 502.50 |
| 2007-02-07 | 198,000 | 199,000 | 196,000 | 197,000 | 355 | 492.50 |
| 2007-02-06 | 195,000 | 198,000 | 195,000 | 198,000 | 701 | 495 |
| 2007-02-05 | 202,000 | 202,000 | 195,000 | 198,000 | 910 | 495 |
| 2007-02-02 | 200,000 | 202,000 | 198,000 | 202,000 | 534 | 505 |
| 2007-02-01 | 199,000 | 201,000 | 197,000 | 199,000 | 563 | 497.50 |
| 2007-01-31 | 197,000 | 200,000 | 195,000 | 197,000 | 549 | 492.50 |
| 2007-01-30 | 206,000 | 208,000 | 194,000 | 197,000 | 1,781 | 492.50 |
| 2007-01-29 | 197,000 | 204,000 | 197,000 | 202,000 | 1,213 | 505 |
| 2007-01-26 | 197,000 | 203,000 | 194,000 | 195,000 | 2,477 | 487.50 |
| 2007-01-25 | 210,000 | 214,000 | 196,000 | 197,000 | 2,683 | 492.50 |
| 2007-01-24 | 225,000 | 225,000 | 208,000 | 209,000 | 1,786 | 522.50 |
| 2007-01-23 | 226,000 | 233,000 | 216,000 | 220,000 | 1,400 | 550 |
| 2007-01-22 | 242,000 | 242,000 | 222,000 | 224,000 | 3,835 | 560 |
| 2007-01-19 | 211,000 | 230,000 | 210,000 | 230,000 | 2,662 | 575 |
| 2007-01-18 | 204,000 | 208,000 | 202,000 | 208,000 | 788 | 520 |
| 2007-01-17 | 203,000 | 205,000 | 200,000 | 204,000 | 641 | 510 |
| 2007-01-16 | 203,000 | 205,000 | 199,000 | 200,000 | 1,584 | 500 |
| 2007-01-15 | 191,000 | 199,000 | 190,000 | 198,000 | 1,534 | 495 |
| 2007-01-12 | 193,000 | 197,000 | 190,000 | 191,000 | 1,820 | 477.50 |
| 2007-01-11 | 190,000 | 194,000 | 188,000 | 192,000 | 852 | 480 |
| 2007-01-10 | 189,000 | 194,000 | 186,000 | 186,000 | 1,321 | 465 |
| 2007-01-09 | 188,000 | 200,000 | 185,000 | 190,000 | 3,361 | 475 |
| 2007-01-05 | 215,000 | 216,000 | 183,000 | 188,000 | 5,785 | 470 |
| 2007-01-04 | 227,000 | 231,000 | 217,000 | 217,000 | 850 | 542.50 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
