4676 (株)フジ・メディア・ホールディングス 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 | 185,000 | 187,000 | 185,000 | 185,000 | 3,755 | 1,850 |
| 2007-12-27 | 186,000 | 188,000 | 184,000 | 186,000 | 5,385 | 1,860 |
| 2007-12-26 | 182,000 | 188,000 | 182,000 | 188,000 | 7,303 | 1,880 |
| 2007-12-25 | 180,000 | 183,000 | 177,000 | 183,000 | 23,938 | 1,830 |
| 2007-12-21 | 181,000 | 182,000 | 179,000 | 182,000 | 8,802 | 1,820 |
| 2007-12-20 | 181,000 | 183,000 | 180,000 | 181,000 | 6,576 | 1,810 |
| 2007-12-19 | 182,000 | 185,000 | 181,000 | 184,000 | 6,577 | 1,840 |
| 2007-12-18 | 178,000 | 184,000 | 177,000 | 184,000 | 12,288 | 1,840 |
| 2007-12-17 | 181,000 | 182,000 | 178,000 | 178,000 | 4,993 | 1,780 |
| 2007-12-14 | 185,000 | 186,000 | 182,000 | 183,000 | 12,533 | 1,830 |
| 2007-12-13 | 191,000 | 192,000 | 186,000 | 187,000 | 11,481 | 1,870 |
| 2007-12-12 | 191,000 | 193,000 | 191,000 | 192,000 | 9,599 | 1,920 |
| 2007-12-11 | 195,000 | 197,000 | 193,000 | 193,000 | 7,323 | 1,930 |
| 2007-12-10 | 193,000 | 197,000 | 192,000 | 195,000 | 10,033 | 1,950 |
| 2007-12-07 | 196,000 | 196,000 | 190,000 | 190,000 | 7,436 | 1,900 |
| 2007-12-06 | 193,000 | 194,000 | 191,000 | 193,000 | 10,580 | 1,930 |
| 2007-12-05 | 189,000 | 190,000 | 186,000 | 190,000 | 6,585 | 1,900 |
| 2007-12-04 | 191,000 | 192,000 | 188,000 | 189,000 | 11,661 | 1,890 |
| 2007-12-03 | 184,000 | 190,000 | 184,000 | 189,000 | 18,210 | 1,890 |
| 2007-11-30 | 184,000 | 184,000 | 181,000 | 181,000 | 9,135 | 1,810 |
| 2007-11-29 | 185,000 | 186,000 | 182,000 | 183,000 | 13,372 | 1,830 |
| 2007-11-28 | 181,000 | 182,000 | 176,000 | 178,000 | 11,297 | 1,780 |
| 2007-11-27 | 177,000 | 182,000 | 177,000 | 180,000 | 11,979 | 1,800 |
| 2007-11-26 | 178,000 | 179,000 | 176,000 | 178,000 | 12,661 | 1,780 |
| 2007-11-22 | 175,000 | 179,000 | 173,000 | 179,000 | 10,407 | 1,790 |
| 2007-11-21 | 179,000 | 180,000 | 176,000 | 177,000 | 8,450 | 1,770 |
| 2007-11-20 | 179,000 | 180,000 | 175,000 | 179,000 | 18,012 | 1,790 |
| 2007-11-19 | 185,000 | 188,000 | 181,000 | 182,000 | 10,314 | 1,820 |
| 2007-11-16 | 186,000 | 186,000 | 182,000 | 184,000 | 21,326 | 1,840 |
| 2007-11-15 | 194,000 | 195,000 | 186,000 | 187,000 | 22,201 | 1,870 |
| 2007-11-14 | 197,000 | 199,000 | 193,000 | 195,000 | 16,007 | 1,950 |
| 2007-11-13 | 195,000 | 196,000 | 193,000 | 196,000 | 12,358 | 1,960 |
| 2007-11-12 | 196,000 | 199,000 | 196,000 | 196,000 | 8,103 | 1,960 |
| 2007-11-09 | 201,000 | 204,000 | 200,000 | 200,000 | 9,056 | 2,000 |
| 2007-11-08 | 206,000 | 206,000 | 201,000 | 201,000 | 14,705 | 2,010 |
| 2007-11-07 | 208,000 | 209,000 | 206,000 | 208,000 | 11,125 | 2,080 |
| 2007-11-06 | 206,000 | 209,000 | 205,000 | 206,000 | 11,154 | 2,060 |
| 2007-11-05 | 210,000 | 211,000 | 205,000 | 207,000 | 14,799 | 2,070 |
| 2007-11-02 | 206,000 | 214,000 | 202,000 | 210,000 | 77,724 | 2,100 |
| 2007-11-01 | 234,000 | 237,000 | 234,000 | 234,000 | 5,392 | 2,340 |
| 2007-10-31 | 231,000 | 232,000 | 229,000 | 232,000 | 8,156 | 2,320 |
| 2007-10-30 | 234,000 | 235,000 | 232,000 | 233,000 | 3,237 | 2,330 |
| 2007-10-29 | 237,000 | 239,000 | 234,000 | 235,000 | 5,018 | 2,350 |
| 2007-10-26 | 234,000 | 239,000 | 232,000 | 239,000 | 6,888 | 2,390 |
| 2007-10-25 | 236,000 | 236,000 | 232,000 | 234,000 | 4,467 | 2,340 |
| 2007-10-24 | 238,000 | 238,000 | 235,000 | 237,000 | 4,639 | 2,370 |
| 2007-10-23 | 238,000 | 238,000 | 234,000 | 238,000 | 2,879 | 2,380 |
| 2007-10-22 | 230,000 | 237,000 | 228,000 | 236,000 | 6,492 | 2,360 |
| 2007-10-19 | 241,000 | 241,000 | 233,000 | 234,000 | 9,975 | 2,340 |
| 2007-10-18 | 243,000 | 246,000 | 241,000 | 245,000 | 7,048 | 2,450 |
| 2007-10-17 | 243,000 | 244,000 | 241,000 | 242,000 | 5,312 | 2,420 |
| 2007-10-16 | 245,000 | 246,000 | 243,000 | 245,000 | 5,198 | 2,450 |
| 2007-10-15 | 243,000 | 245,000 | 243,000 | 244,000 | 5,315 | 2,440 |
| 2007-10-12 | 245,000 | 248,000 | 244,000 | 245,000 | 5,580 | 2,450 |
| 2007-10-11 | 243,000 | 247,000 | 242,000 | 247,000 | 5,433 | 2,470 |
| 2007-10-10 | 245,000 | 247,000 | 244,000 | 246,000 | 6,808 | 2,460 |
| 2007-10-09 | 247,000 | 247,000 | 240,000 | 242,000 | 10,587 | 2,420 |
| 2007-10-05 | 240,000 | 243,000 | 240,000 | 243,000 | 13,844 | 2,430 |
| 2007-10-04 | 240,000 | 241,000 | 237,000 | 239,000 | 3,369 | 2,390 |
| 2007-10-03 | 241,000 | 241,000 | 239,000 | 241,000 | 4,130 | 2,410 |
| 2007-10-02 | 239,000 | 242,000 | 238,000 | 240,000 | 7,928 | 2,400 |
| 2007-10-01 | 233,000 | 240,000 | 232,000 | 238,000 | 11,941 | 2,380 |
| 2007-09-28 | 232,000 | 233,000 | 230,000 | 231,000 | 5,151 | 2,310 |
| 2007-09-27 | 228,000 | 231,000 | 227,000 | 229,000 | 7,467 | 2,290 |
| 2007-09-26 | 222,000 | 227,000 | 221,000 | 227,000 | 4,419 | 2,270 |
| 2007-09-25 | 219,000 | 222,000 | 216,000 | 221,000 | 7,550 | 2,210 |
| 2007-09-21 | 222,000 | 223,000 | 220,000 | 221,000 | 6,486 | 2,210 |
| 2007-09-20 | 223,000 | 223,000 | 220,000 | 222,000 | 7,034 | 2,220 |
| 2007-09-19 | 219,000 | 223,000 | 217,000 | 220,000 | 6,842 | 2,200 |
| 2007-09-18 | 221,000 | 221,000 | 215,000 | 217,000 | 7,683 | 2,170 |
| 2007-09-14 | 221,000 | 223,000 | 218,000 | 221,000 | 10,625 | 2,210 |
| 2007-09-13 | 225,000 | 225,000 | 220,000 | 221,000 | 6,925 | 2,210 |
| 2007-09-12 | 227,000 | 228,000 | 223,000 | 226,000 | 11,974 | 2,260 |
| 2007-09-11 | 230,000 | 230,000 | 225,000 | 226,000 | 8,510 | 2,260 |
| 2007-09-10 | 227,000 | 231,000 | 227,000 | 229,000 | 5,256 | 2,290 |
| 2007-09-07 | 232,000 | 233,000 | 230,000 | 232,000 | 3,282 | 2,320 |
| 2007-09-06 | 231,000 | 233,000 | 229,000 | 231,000 | 6,923 | 2,310 |
| 2007-09-05 | 241,000 | 241,000 | 233,000 | 234,000 | 4,586 | 2,340 |
| 2007-09-04 | 236,000 | 241,000 | 235,000 | 239,000 | 13,634 | 2,390 |
| 2007-09-03 | 238,000 | 238,000 | 234,000 | 236,000 | 5,700 | 2,360 |
| 2007-08-31 | 233,000 | 238,000 | 233,000 | 238,000 | 5,082 | 2,380 |
| 2007-08-30 | 235,000 | 236,000 | 231,000 | 232,000 | 4,373 | 2,320 |
| 2007-08-29 | 231,000 | 235,000 | 230,000 | 235,000 | 5,625 | 2,350 |
| 2007-08-28 | 230,000 | 234,000 | 230,000 | 234,000 | 3,662 | 2,340 |
| 2007-08-27 | 235,000 | 238,000 | 230,000 | 231,000 | 5,376 | 2,310 |
| 2007-08-24 | 237,000 | 238,000 | 233,000 | 238,000 | 3,205 | 2,380 |
| 2007-08-23 | 231,000 | 236,000 | 231,000 | 236,000 | 6,172 | 2,360 |
| 2007-08-22 | 230,000 | 232,000 | 228,000 | 231,000 | 3,609 | 2,310 |
| 2007-08-21 | 227,000 | 231,000 | 226,000 | 230,000 | 5,647 | 2,300 |
| 2007-08-20 | 226,000 | 230,000 | 222,000 | 226,000 | 11,074 | 2,260 |
| 2007-08-17 | 229,000 | 230,000 | 219,000 | 219,000 | 9,763 | 2,190 |
| 2007-08-16 | 233,000 | 234,000 | 229,000 | 231,000 | 7,009 | 2,310 |
| 2007-08-15 | 238,000 | 238,000 | 233,000 | 235,000 | 6,927 | 2,350 |
| 2007-08-14 | 239,000 | 239,000 | 236,000 | 239,000 | 3,618 | 2,390 |
| 2007-08-13 | 239,000 | 240,000 | 235,000 | 238,000 | 8,298 | 2,380 |
| 2007-08-10 | 242,000 | 243,000 | 237,000 | 243,000 | 15,192 | 2,430 |
| 2007-08-09 | 238,000 | 244,000 | 237,000 | 239,000 | 16,972 | 2,390 |
| 2007-08-08 | 235,000 | 238,000 | 233,000 | 235,000 | 7,128 | 2,350 |
| 2007-08-07 | 236,000 | 236,000 | 233,000 | 235,000 | 3,680 | 2,350 |
| 2007-08-06 | 231,000 | 235,000 | 229,000 | 235,000 | 9,170 | 2,350 |
| 2007-08-03 | 236,000 | 240,000 | 230,000 | 231,000 | 16,236 | 2,310 |
| 2007-08-02 | 236,000 | 238,000 | 233,000 | 235,000 | 6,633 | 2,350 |
| 2007-08-01 | 239,000 | 240,000 | 233,000 | 235,000 | 8,440 | 2,350 |
| 2007-07-31 | 240,000 | 242,000 | 240,000 | 241,000 | 7,015 | 2,410 |
| 2007-07-30 | 239,000 | 240,000 | 237,000 | 238,000 | 4,451 | 2,380 |
| 2007-07-27 | 239,000 | 241,000 | 236,000 | 239,000 | 11,748 | 2,390 |
| 2007-07-26 | 245,000 | 246,000 | 241,000 | 241,000 | 5,520 | 2,410 |
| 2007-07-25 | 245,000 | 246,000 | 244,000 | 245,000 | 4,115 | 2,450 |
| 2007-07-24 | 248,000 | 249,000 | 246,000 | 246,000 | 2,933 | 2,460 |
| 2007-07-23 | 246,000 | 248,000 | 244,000 | 247,000 | 6,621 | 2,470 |
| 2007-07-20 | 254,000 | 254,000 | 248,000 | 250,000 | 5,299 | 2,500 |
| 2007-07-19 | 253,000 | 258,000 | 252,000 | 253,000 | 5,373 | 2,530 |
| 2007-07-18 | 255,000 | 255,000 | 251,000 | 252,000 | 6,180 | 2,520 |
| 2007-07-17 | 259,000 | 261,000 | 256,000 | 256,000 | 5,207 | 2,560 |
| 2007-07-13 | 262,000 | 265,000 | 258,000 | 263,000 | 12,679 | 2,630 |
| 2007-07-12 | 261,000 | 266,000 | 259,000 | 261,000 | 15,972 | 2,610 |
| 2007-07-11 | 259,000 | 260,000 | 254,000 | 258,000 | 11,699 | 2,580 |
| 2007-07-10 | 256,000 | 263,000 | 255,000 | 260,000 | 22,623 | 2,600 |
| 2007-07-09 | 249,000 | 255,000 | 249,000 | 254,000 | 9,793 | 2,540 |
| 2007-07-06 | 252,000 | 252,000 | 246,000 | 248,000 | 7,510 | 2,480 |
| 2007-07-05 | 248,000 | 257,000 | 247,000 | 251,000 | 16,016 | 2,510 |
| 2007-07-04 | 244,000 | 248,000 | 243,000 | 248,000 | 8,545 | 2,480 |
| 2007-07-03 | 246,000 | 246,000 | 243,000 | 245,000 | 6,335 | 2,450 |
| 2007-07-02 | 246,000 | 246,000 | 243,000 | 244,000 | 5,859 | 2,440 |
| 2007-06-29 | 241,000 | 248,000 | 240,000 | 248,000 | 19,525 | 2,480 |
| 2007-06-28 | 241,000 | 242,000 | 240,000 | 241,000 | 5,623 | 2,410 |
| 2007-06-27 | 240,000 | 242,000 | 239,000 | 240,000 | 9,095 | 2,400 |
| 2007-06-26 | 243,000 | 244,000 | 241,000 | 242,000 | 7,030 | 2,420 |
| 2007-06-25 | 244,000 | 246,000 | 242,000 | 242,000 | 7,772 | 2,420 |
| 2007-06-22 | 247,000 | 247,000 | 245,000 | 246,000 | 4,427 | 2,460 |
| 2007-06-21 | 245,000 | 248,000 | 244,000 | 248,000 | 4,032 | 2,480 |
| 2007-06-20 | 247,000 | 250,000 | 245,000 | 247,000 | 7,670 | 2,470 |
| 2007-06-19 | 253,000 | 253,000 | 246,000 | 247,000 | 8,617 | 2,470 |
| 2007-06-18 | 254,000 | 254,000 | 251,000 | 252,000 | 4,136 | 2,520 |
| 2007-06-15 | 251,000 | 253,000 | 248,000 | 253,000 | 9,661 | 2,530 |
| 2007-06-14 | 248,000 | 253,000 | 247,000 | 252,000 | 26,569 | 2,520 |
| 2007-06-13 | 241,000 | 242,000 | 240,000 | 240,000 | 5,786 | 2,400 |
| 2007-06-12 | 248,000 | 248,000 | 242,000 | 242,000 | 6,147 | 2,420 |
| 2007-06-11 | 247,000 | 248,000 | 246,000 | 247,000 | 6,692 | 2,470 |
| 2007-06-08 | 244,000 | 245,000 | 242,000 | 244,000 | 9,358 | 2,440 |
| 2007-06-07 | 242,000 | 246,000 | 241,000 | 245,000 | 10,614 | 2,450 |
| 2007-06-06 | 241,000 | 241,000 | 239,000 | 240,000 | 6,804 | 2,400 |
| 2007-06-05 | 243,000 | 244,000 | 240,000 | 241,000 | 7,624 | 2,410 |
| 2007-06-04 | 247,000 | 248,000 | 243,000 | 243,000 | 5,286 | 2,430 |
| 2007-06-01 | 249,000 | 249,000 | 245,000 | 245,000 | 7,092 | 2,450 |
| 2007-05-31 | 242,000 | 248,000 | 242,000 | 248,000 | 9,209 | 2,480 |
| 2007-05-30 | 243,000 | 244,000 | 240,000 | 241,000 | 6,470 | 2,410 |
| 2007-05-29 | 242,000 | 243,000 | 242,000 | 243,000 | 4,793 | 2,430 |
| 2007-05-28 | 245,000 | 246,000 | 243,000 | 243,000 | 5,496 | 2,430 |
| 2007-05-25 | 247,000 | 247,000 | 241,000 | 244,000 | 9,051 | 2,440 |
| 2007-05-24 | 249,000 | 249,000 | 245,000 | 246,000 | 7,094 | 2,460 |
| 2007-05-23 | 245,000 | 250,000 | 245,000 | 248,000 | 7,316 | 2,480 |
| 2007-05-22 | 241,000 | 246,000 | 240,000 | 245,000 | 8,204 | 2,450 |
| 2007-05-21 | 241,000 | 244,000 | 239,000 | 242,000 | 10,730 | 2,420 |
| 2007-05-18 | 243,000 | 244,000 | 238,000 | 239,000 | 12,481 | 2,390 |
| 2007-05-17 | 250,000 | 250,000 | 243,000 | 246,000 | 13,089 | 2,460 |
| 2007-05-16 | 251,000 | 253,000 | 248,000 | 250,000 | 17,674 | 2,500 |
| 2007-05-15 | 264,000 | 268,000 | 236,000 | 248,000 | 39,661 | 2,480 |
| 2007-05-14 | 264,000 | 266,000 | 261,000 | 263,000 | 8,532 | 2,630 |
| 2007-05-11 | 265,000 | 265,000 | 260,000 | 264,000 | 12,484 | 2,640 |
| 2007-05-10 | 271,000 | 272,000 | 265,000 | 265,000 | 9,765 | 2,650 |
| 2007-05-09 | 274,000 | 275,000 | 270,000 | 272,000 | 6,062 | 2,720 |
| 2007-05-08 | 274,000 | 276,000 | 274,000 | 276,000 | 7,735 | 2,760 |
| 2007-05-07 | 280,000 | 280,000 | 274,000 | 277,000 | 7,282 | 2,770 |
| 2007-05-02 | 281,000 | 282,000 | 277,000 | 279,000 | 5,249 | 2,790 |
| 2007-05-01 | 282,000 | 283,000 | 278,000 | 281,000 | 6,695 | 2,810 |
| 2007-04-27 | 278,000 | 286,000 | 278,000 | 281,000 | 7,631 | 2,810 |
| 2007-04-26 | 286,000 | 288,000 | 283,000 | 283,000 | 8,357 | 2,830 |
| 2007-04-25 | 288,000 | 292,000 | 287,000 | 290,000 | 15,571 | 2,900 |
| 2007-04-24 | 282,000 | 287,000 | 280,000 | 287,000 | 7,683 | 2,870 |
| 2007-04-23 | 283,000 | 285,000 | 281,000 | 282,000 | 6,944 | 2,820 |
| 2007-04-20 | 279,000 | 285,000 | 279,000 | 282,000 | 8,409 | 2,820 |
| 2007-04-19 | 287,000 | 287,000 | 280,000 | 283,000 | 5,310 | 2,830 |
| 2007-04-18 | 285,000 | 288,000 | 285,000 | 287,000 | 9,283 | 2,870 |
| 2007-04-17 | 285,000 | 286,000 | 282,000 | 285,000 | 7,401 | 2,850 |
| 2007-04-16 | 280,000 | 288,000 | 279,000 | 285,000 | 13,069 | 2,850 |
| 2007-04-13 | 280,000 | 281,000 | 277,000 | 277,000 | 7,360 | 2,770 |
| 2007-04-12 | 282,000 | 283,000 | 275,000 | 280,000 | 12,298 | 2,800 |
| 2007-04-11 | 275,000 | 283,000 | 273,000 | 283,000 | 16,371 | 2,830 |
| 2007-04-10 | 272,000 | 277,000 | 270,000 | 275,000 | 8,363 | 2,750 |
| 2007-04-09 | 271,000 | 272,000 | 269,000 | 272,000 | 5,323 | 2,720 |
| 2007-04-06 | 270,000 | 275,000 | 270,000 | 270,000 | 8,015 | 2,700 |
| 2007-04-05 | 267,000 | 272,000 | 267,000 | 271,000 | 7,392 | 2,710 |
| 2007-04-04 | 269,000 | 271,000 | 266,000 | 267,000 | 8,122 | 2,670 |
| 2007-04-03 | 270,000 | 270,000 | 263,000 | 265,000 | 13,230 | 2,650 |
| 2007-04-02 | 271,000 | 273,000 | 269,000 | 269,000 | 7,277 | 2,690 |
| 2007-03-30 | 271,000 | 275,000 | 271,000 | 273,000 | 7,497 | 2,730 |
| 2007-03-29 | 272,000 | 272,000 | 268,000 | 270,000 | 5,996 | 2,700 |
| 2007-03-28 | 273,000 | 277,000 | 271,000 | 274,000 | 7,099 | 2,740 |
| 2007-03-27 | 274,000 | 277,000 | 272,000 | 273,000 | 9,760 | 2,730 |
| 2007-03-26 | 277,000 | 279,000 | 272,000 | 277,000 | 9,014 | 2,770 |
| 2007-03-23 | 272,000 | 276,000 | 270,000 | 275,000 | 13,718 | 2,750 |
| 2007-03-22 | 266,000 | 271,000 | 266,000 | 268,000 | 12,306 | 2,680 |
| 2007-03-20 | 262,000 | 263,000 | 260,000 | 262,000 | 7,775 | 2,620 |
| 2007-03-19 | 262,000 | 263,000 | 260,000 | 261,000 | 5,771 | 2,610 |
| 2007-03-16 | 267,000 | 268,000 | 260,000 | 260,000 | 9,313 | 2,600 |
| 2007-03-15 | 261,000 | 267,000 | 261,000 | 263,000 | 6,533 | 2,630 |
| 2007-03-14 | 265,000 | 265,000 | 257,000 | 257,000 | 9,283 | 2,570 |
| 2007-03-13 | 269,000 | 269,000 | 266,000 | 268,000 | 4,125 | 2,680 |
| 2007-03-12 | 271,000 | 273,000 | 267,000 | 269,000 | 6,678 | 2,690 |
| 2007-03-09 | 266,000 | 269,000 | 265,000 | 267,000 | 9,839 | 2,670 |
| 2007-03-08 | 259,000 | 263,000 | 258,000 | 263,000 | 11,408 | 2,630 |
| 2007-03-07 | 261,000 | 263,000 | 258,000 | 260,000 | 12,527 | 2,600 |
| 2007-03-06 | 259,000 | 261,000 | 255,000 | 259,000 | 11,936 | 2,590 |
| 2007-03-05 | 266,000 | 266,000 | 258,000 | 258,000 | 11,994 | 2,580 |
| 2007-03-02 | 268,000 | 269,000 | 266,000 | 266,000 | 9,542 | 2,660 |
| 2007-03-01 | 273,000 | 273,000 | 268,000 | 269,000 | 11,752 | 2,690 |
| 2007-02-28 | 259,000 | 272,000 | 259,000 | 269,000 | 14,612 | 2,690 |
| 2007-02-27 | 272,000 | 273,000 | 269,000 | 271,000 | 7,825 | 2,710 |
| 2007-02-26 | 275,000 | 276,000 | 270,000 | 271,000 | 6,865 | 2,710 |
| 2007-02-23 | 271,000 | 273,000 | 266,000 | 273,000 | 9,946 | 2,730 |
| 2007-02-22 | 262,000 | 268,000 | 261,000 | 267,000 | 14,032 | 2,670 |
| 2007-02-21 | 263,000 | 263,000 | 257,000 | 261,000 | 11,925 | 2,610 |
| 2007-02-20 | 258,000 | 263,000 | 257,000 | 261,000 | 10,749 | 2,610 |
| 2007-02-19 | 260,000 | 264,000 | 258,000 | 258,000 | 11,455 | 2,580 |
| 2007-02-16 | 261,000 | 264,000 | 259,000 | 263,000 | 14,794 | 2,630 |
| 2007-02-15 | 260,000 | 263,000 | 258,000 | 262,000 | 9,135 | 2,620 |
| 2007-02-14 | 262,000 | 263,000 | 258,000 | 259,000 | 10,293 | 2,590 |
| 2007-02-13 | 262,000 | 268,000 | 257,000 | 266,000 | 44,117 | 2,660 |
| 2007-02-09 | 241,000 | 255,000 | 241,000 | 254,000 | 46,387 | 2,540 |
| 2007-02-08 | 277,000 | 277,000 | 269,000 | 269,000 | 7,952 | 2,690 |
| 2007-02-07 | 277,000 | 278,000 | 274,000 | 275,000 | 4,190 | 2,750 |
| 2007-02-06 | 272,000 | 278,000 | 271,000 | 276,000 | 12,608 | 2,760 |
| 2007-02-05 | 274,000 | 275,000 | 269,000 | 270,000 | 6,191 | 2,700 |
| 2007-02-02 | 271,000 | 275,000 | 271,000 | 274,000 | 6,992 | 2,740 |
| 2007-02-01 | 273,000 | 275,000 | 268,000 | 271,000 | 9,645 | 2,710 |
| 2007-01-31 | 275,000 | 276,000 | 272,000 | 272,000 | 6,587 | 2,720 |
| 2007-01-30 | 275,000 | 278,000 | 274,000 | 274,000 | 3,465 | 2,740 |
| 2007-01-29 | 270,000 | 276,000 | 269,000 | 274,000 | 3,657 | 2,740 |
| 2007-01-26 | 274,000 | 275,000 | 272,000 | 274,000 | 7,135 | 2,740 |
| 2007-01-25 | 278,000 | 280,000 | 275,000 | 275,000 | 4,201 | 2,750 |
| 2007-01-24 | 278,000 | 279,000 | 277,000 | 277,000 | 5,903 | 2,770 |
| 2007-01-23 | 275,000 | 278,000 | 274,000 | 278,000 | 6,836 | 2,780 |
| 2007-01-22 | 278,000 | 280,000 | 276,000 | 277,000 | 13,606 | 2,770 |
| 2007-01-19 | 287,000 | 290,000 | 282,000 | 283,000 | 8,805 | 2,830 |
| 2007-01-18 | 282,000 | 287,000 | 281,000 | 284,000 | 12,672 | 2,840 |
| 2007-01-17 | 280,000 | 283,000 | 277,000 | 280,000 | 6,550 | 2,800 |
| 2007-01-16 | 279,000 | 283,000 | 277,000 | 281,000 | 9,573 | 2,810 |
| 2007-01-15 | 277,000 | 280,000 | 276,000 | 279,000 | 5,250 | 2,790 |
| 2007-01-12 | 272,000 | 277,000 | 272,000 | 275,000 | 5,524 | 2,750 |
| 2007-01-11 | 276,000 | 279,000 | 270,000 | 271,000 | 6,782 | 2,710 |
| 2007-01-10 | 282,000 | 282,000 | 272,000 | 274,000 | 11,445 | 2,740 |
| 2007-01-09 | 277,000 | 283,000 | 273,000 | 281,000 | 14,880 | 2,810 |
| 2007-01-05 | 278,000 | 281,000 | 274,000 | 279,000 | 16,283 | 2,790 |
| 2007-01-04 | 274,000 | 278,000 | 272,000 | 277,000 | 6,099 | 2,770 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
