4680 (株)ラウンドワン 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 | 221,000 | 223,000 | 217,000 | 223,000 | 1,964 | 743.33 |
| 2007-12-27 | 222,000 | 222,000 | 217,000 | 222,000 | 2,647 | 740 |
| 2007-12-26 | 212,000 | 223,000 | 206,000 | 222,000 | 6,218 | 740 |
| 2007-12-25 | 217,000 | 219,000 | 211,000 | 213,000 | 2,605 | 710 |
| 2007-12-21 | 218,000 | 220,000 | 212,000 | 214,000 | 4,727 | 713.33 |
| 2007-12-20 | 222,000 | 229,000 | 217,000 | 219,000 | 6,583 | 730 |
| 2007-12-19 | 226,000 | 227,000 | 217,000 | 218,000 | 7,765 | 726.67 |
| 2007-12-18 | 234,000 | 235,000 | 228,000 | 229,000 | 3,360 | 763.33 |
| 2007-12-17 | 240,000 | 242,000 | 233,000 | 234,000 | 4,455 | 780 |
| 2007-12-14 | 244,000 | 244,000 | 239,000 | 239,000 | 3,502 | 796.67 |
| 2007-12-13 | 247,000 | 250,000 | 239,000 | 241,000 | 6,544 | 803.33 |
| 2007-12-12 | 240,000 | 252,000 | 238,000 | 248,000 | 8,697 | 826.67 |
| 2007-12-11 | 251,000 | 254,000 | 236,000 | 241,000 | 16,183 | 803.33 |
| 2007-12-10 | 253,000 | 264,000 | 249,000 | 249,000 | 18,669 | 830 |
| 2007-12-07 | 276,000 | 290,000 | 275,000 | 289,000 | 10,853 | 963.33 |
| 2007-12-06 | 275,000 | 277,000 | 269,000 | 274,000 | 1,786 | 913.33 |
| 2007-12-05 | 270,000 | 279,000 | 269,000 | 271,000 | 3,767 | 903.33 |
| 2007-12-04 | 266,000 | 271,000 | 265,000 | 267,000 | 3,043 | 890 |
| 2007-12-03 | 271,000 | 274,000 | 268,000 | 270,000 | 2,463 | 900 |
| 2007-11-30 | 271,000 | 274,000 | 268,000 | 268,000 | 5,010 | 893.33 |
| 2007-11-29 | 263,000 | 278,000 | 263,000 | 274,000 | 6,257 | 913.33 |
| 2007-11-28 | 261,000 | 263,000 | 256,000 | 260,000 | 1,495 | 866.67 |
| 2007-11-27 | 260,000 | 263,000 | 251,000 | 259,000 | 3,372 | 863.33 |
| 2007-11-26 | 258,000 | 268,000 | 258,000 | 264,000 | 2,905 | 880 |
| 2007-11-22 | 244,000 | 260,000 | 242,000 | 258,000 | 5,258 | 860 |
| 2007-11-21 | 254,000 | 257,000 | 240,000 | 243,000 | 4,966 | 810 |
| 2007-11-20 | 250,000 | 257,000 | 248,000 | 255,000 | 3,204 | 850 |
| 2007-11-19 | 268,000 | 271,000 | 256,000 | 257,000 | 3,025 | 856.67 |
| 2007-11-16 | 258,000 | 270,000 | 257,000 | 268,000 | 4,016 | 893.33 |
| 2007-11-15 | 266,000 | 272,000 | 257,000 | 260,000 | 7,991 | 866.67 |
| 2007-11-14 | 250,000 | 268,000 | 246,000 | 266,000 | 7,322 | 886.67 |
| 2007-11-13 | 236,000 | 244,000 | 236,000 | 239,000 | 3,473 | 796.67 |
| 2007-11-12 | 240,000 | 242,000 | 235,000 | 237,000 | 3,020 | 790 |
| 2007-11-09 | 253,000 | 255,000 | 243,000 | 244,000 | 1,812 | 813.33 |
| 2007-11-08 | 245,000 | 252,000 | 243,000 | 252,000 | 3,739 | 840 |
| 2007-11-07 | 259,000 | 263,000 | 247,000 | 247,000 | 2,721 | 823.33 |
| 2007-11-06 | 254,000 | 262,000 | 253,000 | 257,000 | 2,098 | 856.67 |
| 2007-11-05 | 265,000 | 268,000 | 257,000 | 258,000 | 3,271 | 860 |
| 2007-11-02 | 271,000 | 275,000 | 266,000 | 269,000 | 2,757 | 896.67 |
| 2007-11-01 | 273,000 | 281,000 | 273,000 | 278,000 | 4,640 | 926.67 |
| 2007-10-31 | 264,000 | 272,000 | 261,000 | 272,000 | 3,961 | 906.67 |
| 2007-10-30 | 272,000 | 285,000 | 258,000 | 265,000 | 18,422 | 883.33 |
| 2007-10-29 | 263,000 | 268,000 | 261,000 | 262,000 | 2,915 | 873.33 |
| 2007-10-26 | 260,000 | 262,000 | 256,000 | 261,000 | 2,410 | 870 |
| 2007-10-25 | 249,000 | 268,000 | 246,000 | 260,000 | 10,757 | 866.67 |
| 2007-10-24 | 250,000 | 255,000 | 246,000 | 247,000 | 4,108 | 823.33 |
| 2007-10-23 | 241,000 | 258,000 | 240,000 | 249,000 | 6,583 | 830 |
| 2007-10-22 | 233,000 | 237,000 | 231,000 | 234,000 | 2,573 | 780 |
| 2007-10-19 | 243,000 | 245,000 | 240,000 | 242,000 | 3,134 | 806.67 |
| 2007-10-18 | 237,000 | 244,000 | 236,000 | 243,000 | 3,006 | 810 |
| 2007-10-17 | 242,000 | 243,000 | 231,000 | 236,000 | 3,883 | 786.67 |
| 2007-10-16 | 243,000 | 248,000 | 238,000 | 238,000 | 3,434 | 793.33 |
| 2007-10-15 | 245,000 | 250,000 | 241,000 | 244,000 | 2,532 | 813.33 |
| 2007-10-12 | 247,000 | 247,000 | 241,000 | 242,000 | 4,141 | 806.67 |
| 2007-10-11 | 251,000 | 253,000 | 245,000 | 246,000 | 3,568 | 820 |
| 2007-10-10 | 254,000 | 258,000 | 251,000 | 253,000 | 2,563 | 843.33 |
| 2007-10-09 | 255,000 | 261,000 | 250,000 | 252,000 | 3,323 | 840 |
| 2007-10-05 | 255,000 | 259,000 | 251,000 | 253,000 | 2,794 | 843.33 |
| 2007-10-04 | 261,000 | 262,000 | 258,000 | 259,000 | 1,467 | 863.33 |
| 2007-10-03 | 262,000 | 267,000 | 255,000 | 265,000 | 4,483 | 883.33 |
| 2007-10-02 | 259,000 | 264,000 | 258,000 | 260,000 | 3,100 | 866.67 |
| 2007-10-01 | 255,000 | 261,000 | 247,000 | 256,000 | 2,938 | 853.33 |
| 2007-09-28 | 268,000 | 268,000 | 251,000 | 254,000 | 4,991 | 846.67 |
| 2007-09-27 | 255,000 | 266,000 | 253,000 | 264,000 | 6,345 | 880 |
| 2007-09-26 | 234,000 | 249,000 | 234,000 | 247,000 | 4,457 | 823.33 |
| 2007-09-25 | 231,000 | 232,000 | 224,000 | 231,000 | 4,628 | 770 |
| 2007-09-21 | 226,000 | 229,000 | 223,000 | 225,000 | 3,557 | 750 |
| 2007-09-20 | 234,000 | 236,000 | 230,000 | 230,000 | 2,616 | 766.67 |
| 2007-09-19 | 243,000 | 245,000 | 233,000 | 237,000 | 5,437 | 790 |
| 2007-09-18 | 242,000 | 242,000 | 234,000 | 236,000 | 3,991 | 786.67 |
| 2007-09-14 | 247,000 | 251,000 | 245,000 | 248,000 | 4,842 | 826.67 |
| 2007-09-13 | 249,000 | 249,000 | 245,000 | 247,000 | 1,730 | 823.33 |
| 2007-09-12 | 252,000 | 257,000 | 248,000 | 250,000 | 5,424 | 833.33 |
| 2007-09-11 | 257,000 | 258,000 | 249,000 | 250,000 | 5,850 | 833.33 |
| 2007-09-10 | 263,000 | 263,000 | 257,000 | 259,000 | 5,286 | 863.33 |
| 2007-09-07 | 273,000 | 274,000 | 268,000 | 270,000 | 3,694 | 900 |
| 2007-09-06 | 265,000 | 272,000 | 258,000 | 267,000 | 4,132 | 890 |
| 2007-09-05 | 269,000 | 272,000 | 264,000 | 266,000 | 5,928 | 886.67 |
| 2007-09-04 | 273,000 | 275,000 | 269,000 | 271,000 | 2,951 | 903.33 |
| 2007-09-03 | 276,000 | 282,000 | 268,000 | 274,000 | 5,188 | 913.33 |
| 2007-08-31 | 263,000 | 273,000 | 262,000 | 272,000 | 6,266 | 906.67 |
| 2007-08-30 | 259,000 | 260,000 | 256,000 | 259,000 | 4,018 | 863.33 |
| 2007-08-29 | 251,000 | 256,000 | 244,000 | 255,000 | 4,739 | 850 |
| 2007-08-28 | 253,000 | 260,000 | 253,000 | 259,000 | 2,765 | 863.33 |
| 2007-08-27 | 254,000 | 257,000 | 253,000 | 255,000 | 3,179 | 850 |
| 2007-08-24 | 253,000 | 253,000 | 249,000 | 252,000 | 3,899 | 840 |
| 2007-08-23 | 246,000 | 255,000 | 241,000 | 255,000 | 7,397 | 850 |
| 2007-08-22 | 235,000 | 246,000 | 231,000 | 243,000 | 6,968 | 810 |
| 2007-08-21 | 228,000 | 234,000 | 228,000 | 231,000 | 3,127 | 770 |
| 2007-08-20 | 227,000 | 233,000 | 226,000 | 227,000 | 4,196 | 756.67 |
| 2007-08-17 | 236,000 | 236,000 | 219,000 | 219,000 | 5,575 | 730 |
| 2007-08-16 | 239,000 | 240,000 | 226,000 | 234,000 | 7,167 | 780 |
| 2007-08-15 | 245,000 | 245,000 | 236,000 | 240,000 | 7,017 | 800 |
| 2007-08-14 | 254,000 | 254,000 | 242,000 | 245,000 | 5,873 | 816.67 |
| 2007-08-13 | 273,000 | 273,000 | 253,000 | 254,000 | 10,784 | 846.67 |
| 2007-08-10 | 278,000 | 293,000 | 270,000 | 273,000 | 14,609 | 910 |
| 2007-08-09 | 266,000 | 284,000 | 258,000 | 282,000 | 17,649 | 940 |
| 2007-08-08 | 268,000 | 271,000 | 253,000 | 259,000 | 12,375 | 863.33 |
| 2007-08-07 | 268,000 | 272,000 | 265,000 | 267,000 | 3,788 | 890 |
| 2007-08-06 | 263,000 | 271,000 | 255,000 | 265,000 | 5,030 | 883.33 |
| 2007-08-03 | 277,000 | 278,000 | 269,000 | 270,000 | 6,279 | 900 |
| 2007-08-02 | 272,000 | 283,000 | 269,000 | 279,000 | 10,991 | 930 |
| 2007-08-01 | 264,000 | 276,000 | 262,000 | 272,000 | 8,326 | 906.67 |
| 2007-07-31 | 274,000 | 276,000 | 267,000 | 268,000 | 6,773 | 893.33 |
| 2007-07-30 | 278,000 | 280,000 | 267,000 | 276,000 | 4,635 | 920 |
| 2007-07-27 | 271,000 | 282,000 | 269,000 | 277,000 | 8,247 | 923.33 |
| 2007-07-26 | 268,000 | 276,000 | 267,000 | 273,000 | 7,495 | 910 |
| 2007-07-25 | 266,000 | 269,000 | 265,000 | 267,000 | 3,703 | 890 |
| 2007-07-24 | 266,000 | 270,000 | 265,000 | 270,000 | 3,359 | 900 |
| 2007-07-23 | 270,000 | 273,000 | 267,000 | 269,000 | 3,398 | 896.67 |
| 2007-07-20 | 275,000 | 275,000 | 271,000 | 273,000 | 2,476 | 910 |
| 2007-07-19 | 273,000 | 277,000 | 271,000 | 272,000 | 3,191 | 906.67 |
| 2007-07-18 | 271,000 | 279,000 | 271,000 | 273,000 | 5,787 | 910 |
| 2007-07-17 | 278,000 | 279,000 | 270,000 | 274,000 | 8,816 | 913.33 |
| 2007-07-13 | 288,000 | 288,000 | 279,000 | 282,000 | 7,289 | 940 |
| 2007-07-12 | 283,000 | 295,000 | 277,000 | 284,000 | 16,919 | 946.67 |
| 2007-07-11 | 271,000 | 286,000 | 270,000 | 282,000 | 16,628 | 940 |
| 2007-07-10 | 272,000 | 278,000 | 266,000 | 275,000 | 21,349 | 916.67 |
| 2007-07-09 | 257,000 | 290,000 | 255,000 | 273,000 | 51,071 | 910 |
| 2007-07-06 | 242,000 | 257,000 | 241,000 | 253,000 | 20,180 | 843.33 |
| 2007-07-05 | 226,000 | 232,000 | 226,000 | 231,000 | 4,418 | 770 |
| 2007-07-04 | 228,000 | 228,000 | 223,000 | 227,000 | 2,498 | 756.67 |
| 2007-07-03 | 234,000 | 234,000 | 224,000 | 226,000 | 3,662 | 753.33 |
| 2007-07-02 | 225,000 | 231,000 | 223,000 | 231,000 | 4,531 | 770 |
| 2007-06-29 | 222,000 | 224,000 | 219,000 | 224,000 | 3,213 | 746.67 |
| 2007-06-28 | 216,000 | 223,000 | 216,000 | 221,000 | 3,386 | 736.67 |
| 2007-06-27 | 220,000 | 221,000 | 214,000 | 214,000 | 3,221 | 713.33 |
| 2007-06-26 | 224,000 | 228,000 | 218,000 | 220,000 | 3,508 | 733.33 |
| 2007-06-25 | 219,000 | 226,000 | 219,000 | 223,000 | 4,563 | 743.33 |
| 2007-06-22 | 218,000 | 220,000 | 218,000 | 219,000 | 2,498 | 730 |
| 2007-06-21 | 221,000 | 222,000 | 217,000 | 217,000 | 2,995 | 723.33 |
| 2007-06-20 | 219,000 | 223,000 | 217,000 | 222,000 | 4,283 | 740 |
| 2007-06-19 | 227,000 | 227,000 | 217,000 | 218,000 | 6,591 | 726.67 |
| 2007-06-18 | 230,000 | 230,000 | 225,000 | 227,000 | 6,297 | 756.67 |
| 2007-06-15 | 228,000 | 232,000 | 222,000 | 230,000 | 12,198 | 766.67 |
| 2007-06-14 | 214,000 | 227,000 | 214,000 | 227,000 | 16,378 | 756.67 |
| 2007-06-13 | 207,000 | 214,000 | 206,000 | 213,000 | 8,792 | 710 |
| 2007-06-12 | 207,000 | 208,000 | 204,000 | 207,000 | 7,053 | 690 |
| 2007-06-11 | 202,000 | 209,000 | 200,000 | 206,000 | 9,245 | 686.67 |
| 2007-06-08 | 210,000 | 210,000 | 200,000 | 202,000 | 13,166 | 673.33 |
| 2007-06-07 | 213,000 | 213,000 | 210,000 | 213,000 | 4,252 | 710 |
| 2007-06-06 | 215,000 | 216,000 | 211,000 | 213,000 | 7,189 | 710 |
| 2007-06-05 | 210,000 | 217,000 | 209,000 | 217,000 | 13,623 | 723.33 |
| 2007-06-04 | 206,000 | 210,000 | 204,000 | 207,000 | 7,105 | 690 |
| 2007-06-01 | 207,000 | 208,000 | 205,000 | 205,000 | 7,272 | 683.33 |
| 2007-05-31 | 210,000 | 211,000 | 203,000 | 204,000 | 8,363 | 680 |
| 2007-05-30 | 206,000 | 213,000 | 204,000 | 207,000 | 9,485 | 690 |
| 2007-05-29 | 202,000 | 207,000 | 202,000 | 205,000 | 5,802 | 683.33 |
| 2007-05-28 | 203,000 | 210,000 | 201,000 | 204,000 | 13,409 | 680 |
| 2007-05-25 | 213,000 | 217,000 | 207,000 | 211,000 | 13,376 | 703.33 |
| 2007-05-24 | 204,000 | 218,000 | 202,000 | 212,000 | 16,633 | 706.67 |
| 2007-05-23 | 205,000 | 210,000 | 201,000 | 201,000 | 10,213 | 670 |
| 2007-05-22 | 194,000 | 204,000 | 193,000 | 201,000 | 13,892 | 670 |
| 2007-05-21 | 203,000 | 204,000 | 191,000 | 194,000 | 10,814 | 646.67 |
| 2007-05-18 | 201,000 | 207,000 | 200,000 | 202,000 | 16,686 | 673.33 |
| 2007-05-17 | 205,000 | 208,000 | 197,000 | 197,000 | 12,354 | 656.67 |
| 2007-05-16 | 209,000 | 209,000 | 201,000 | 202,000 | 11,499 | 673.33 |
| 2007-05-15 | 213,000 | 219,000 | 209,000 | 210,000 | 12,904 | 700 |
| 2007-05-14 | 221,000 | 228,000 | 211,000 | 212,000 | 15,220 | 706.67 |
| 2007-05-11 | 232,000 | 240,000 | 231,000 | 237,000 | 6,995 | 790 |
| 2007-05-10 | 240,000 | 241,000 | 235,000 | 235,000 | 5,488 | 783.33 |
| 2007-05-09 | 247,000 | 249,000 | 240,000 | 240,000 | 5,346 | 800 |
| 2007-05-08 | 246,000 | 252,000 | 245,000 | 247,000 | 5,059 | 823.33 |
| 2007-05-07 | 246,000 | 253,000 | 245,000 | 245,000 | 4,637 | 816.67 |
| 2007-05-02 | 243,000 | 246,000 | 242,000 | 242,000 | 4,556 | 806.67 |
| 2007-05-01 | 249,000 | 251,000 | 243,000 | 243,000 | 4,378 | 810 |
| 2007-04-27 | 254,000 | 257,000 | 248,000 | 249,000 | 4,801 | 830 |
| 2007-04-26 | 259,000 | 260,000 | 251,000 | 252,000 | 5,895 | 840 |
| 2007-04-25 | 258,000 | 265,000 | 258,000 | 260,000 | 4,292 | 866.67 |
| 2007-04-24 | 253,000 | 262,000 | 253,000 | 259,000 | 3,749 | 863.33 |
| 2007-04-23 | 258,000 | 263,000 | 252,000 | 254,000 | 4,462 | 846.67 |
| 2007-04-20 | 269,000 | 269,000 | 260,000 | 262,000 | 3,263 | 873.33 |
| 2007-04-19 | 266,000 | 274,000 | 264,000 | 269,000 | 5,085 | 896.67 |
| 2007-04-18 | 259,000 | 267,000 | 259,000 | 264,000 | 7,359 | 880 |
| 2007-04-17 | 269,000 | 270,000 | 259,000 | 262,000 | 7,091 | 873.33 |
| 2007-04-16 | 278,000 | 278,000 | 268,000 | 272,000 | 7,414 | 906.67 |
| 2007-04-13 | 284,000 | 288,000 | 271,000 | 277,000 | 18,380 | 923.33 |
| 2007-04-12 | 268,000 | 281,000 | 265,000 | 278,000 | 16,046 | 926.67 |
| 2007-04-11 | 259,000 | 264,000 | 254,000 | 264,000 | 7,483 | 880 |
| 2007-04-10 | 259,000 | 262,000 | 255,000 | 261,000 | 6,547 | 870 |
| 2007-04-09 | 256,000 | 264,000 | 256,000 | 263,000 | 10,646 | 876.67 |
| 2007-04-06 | 248,000 | 256,000 | 243,000 | 252,000 | 11,697 | 840 |
| 2007-04-05 | 236,000 | 252,000 | 232,000 | 249,000 | 13,113 | 830 |
| 2007-04-04 | 231,000 | 235,000 | 228,000 | 235,000 | 5,427 | 783.33 |
| 2007-04-03 | 233,000 | 236,000 | 226,000 | 228,000 | 5,575 | 760 |
| 2007-04-02 | 239,000 | 240,000 | 231,000 | 231,000 | 3,459 | 770 |
| 2007-03-30 | 232,000 | 239,000 | 232,000 | 238,000 | 2,923 | 793.33 |
| 2007-03-29 | 230,000 | 233,000 | 229,000 | 231,000 | 3,511 | 770 |
| 2007-03-28 | 240,000 | 240,000 | 233,000 | 235,000 | 4,910 | 783.33 |
| 2007-03-27 | 243,000 | 245,000 | 238,000 | 240,000 | 2,333 | 800 |
| 2007-03-26 | 241,000 | 249,000 | 241,000 | 244,000 | 5,993 | 813.33 |
| 2007-03-23 | 248,000 | 250,000 | 241,000 | 241,000 | 5,413 | 803.33 |
| 2007-03-22 | 251,000 | 252,000 | 243,000 | 246,000 | 4,619 | 820 |
| 2007-03-20 | 246,000 | 249,000 | 245,000 | 248,000 | 6,625 | 826.67 |
| 2007-03-19 | 240,000 | 243,000 | 238,000 | 241,000 | 4,710 | 803.33 |
| 2007-03-16 | 251,000 | 252,000 | 247,000 | 248,000 | 4,976 | 826.67 |
| 2007-03-15 | 258,000 | 262,000 | 244,000 | 247,000 | 7,950 | 823.33 |
| 2007-03-14 | 261,000 | 262,000 | 252,000 | 254,000 | 5,764 | 846.67 |
| 2007-03-13 | 270,000 | 271,000 | 263,000 | 265,000 | 3,070 | 883.33 |
| 2007-03-12 | 277,000 | 283,000 | 269,000 | 271,000 | 4,335 | 903.33 |
| 2007-03-09 | 275,000 | 276,000 | 271,000 | 275,000 | 4,257 | 916.67 |
| 2007-03-08 | 266,000 | 273,000 | 261,000 | 273,000 | 4,591 | 910 |
| 2007-03-07 | 278,000 | 280,000 | 269,000 | 269,000 | 4,858 | 896.67 |
| 2007-03-06 | 271,000 | 278,000 | 271,000 | 276,000 | 3,395 | 920 |
| 2007-03-05 | 279,000 | 282,000 | 270,000 | 271,000 | 4,182 | 903.33 |
| 2007-03-02 | 282,000 | 285,000 | 281,000 | 283,000 | 1,987 | 943.33 |
| 2007-03-01 | 288,000 | 293,000 | 283,000 | 286,000 | 5,430 | 953.33 |
| 2007-02-28 | 280,000 | 291,000 | 275,000 | 289,000 | 7,300 | 963.33 |
| 2007-02-27 | 290,000 | 301,000 | 289,000 | 301,000 | 7,935 | 1,003.33 |
| 2007-02-26 | 293,000 | 294,000 | 287,000 | 288,000 | 2,957 | 960 |
| 2007-02-23 | 292,000 | 295,000 | 289,000 | 291,000 | 3,305 | 970 |
| 2007-02-22 | 289,000 | 294,000 | 286,000 | 290,000 | 4,386 | 966.67 |
| 2007-02-21 | 290,000 | 290,000 | 283,000 | 285,000 | 6,891 | 950 |
| 2007-02-20 | 300,000 | 301,000 | 290,000 | 292,000 | 5,871 | 973.33 |
| 2007-02-19 | 305,000 | 307,000 | 301,000 | 303,000 | 4,011 | 1,010 |
| 2007-02-16 | 312,000 | 312,000 | 300,000 | 307,000 | 10,441 | 1,023.33 |
| 2007-02-15 | 291,000 | 312,000 | 287,000 | 307,000 | 25,945 | 1,023.33 |
| 2007-02-14 | 280,000 | 288,000 | 276,000 | 284,000 | 9,704 | 946.67 |
| 2007-02-13 | 276,000 | 285,000 | 275,000 | 282,000 | 9,834 | 940 |
| 2007-02-09 | 291,000 | 292,000 | 278,000 | 282,000 | 7,693 | 940 |
| 2007-02-08 | 296,000 | 297,000 | 293,000 | 294,000 | 2,961 | 980 |
| 2007-02-07 | 295,000 | 301,000 | 293,000 | 297,000 | 8,856 | 990 |
| 2007-02-06 | 307,000 | 308,000 | 298,000 | 300,000 | 5,802 | 1,000 |
| 2007-02-05 | 318,000 | 319,000 | 309,000 | 311,000 | 3,347 | 1,036.67 |
| 2007-02-02 | 314,000 | 317,000 | 313,000 | 316,000 | 4,085 | 1,053.33 |
| 2007-02-01 | 321,000 | 322,000 | 307,000 | 311,000 | 6,869 | 1,036.67 |
| 2007-01-31 | 332,000 | 334,000 | 322,000 | 325,000 | 4,083 | 1,083.33 |
| 2007-01-30 | 336,000 | 338,000 | 330,000 | 331,000 | 4,485 | 1,103.33 |
| 2007-01-29 | 335,000 | 342,000 | 332,000 | 339,000 | 2,880 | 1,130 |
| 2007-01-26 | 337,000 | 341,000 | 333,000 | 336,000 | 3,559 | 1,120 |
| 2007-01-25 | 354,000 | 355,000 | 339,000 | 340,000 | 4,754 | 1,133.33 |
| 2007-01-24 | 352,000 | 355,000 | 349,000 | 352,000 | 3,212 | 1,173.33 |
| 2007-01-23 | 354,000 | 354,000 | 347,000 | 350,000 | 2,455 | 1,166.67 |
| 2007-01-22 | 358,000 | 368,000 | 355,000 | 357,000 | 7,194 | 1,190 |
| 2007-01-19 | 345,000 | 350,000 | 341,000 | 350,000 | 3,712 | 1,166.67 |
| 2007-01-18 | 340,000 | 348,000 | 337,000 | 347,000 | 3,791 | 1,156.67 |
| 2007-01-17 | 343,000 | 345,000 | 338,000 | 339,000 | 3,146 | 1,130 |
| 2007-01-16 | 339,000 | 350,000 | 338,000 | 347,000 | 4,250 | 1,156.67 |
| 2007-01-15 | 339,000 | 341,000 | 333,000 | 335,000 | 4,061 | 1,116.67 |
| 2007-01-12 | 346,000 | 347,000 | 329,000 | 338,000 | 6,095 | 1,126.67 |
| 2007-01-11 | 346,000 | 350,000 | 342,000 | 345,000 | 2,792 | 1,150 |
| 2007-01-10 | 353,000 | 354,000 | 345,000 | 346,000 | 2,625 | 1,153.33 |
| 2007-01-09 | 344,000 | 357,000 | 342,000 | 356,000 | 4,840 | 1,186.67 |
| 2007-01-05 | 350,000 | 350,000 | 341,000 | 341,000 | 2,021 | 1,136.67 |
| 2007-01-04 | 354,000 | 354,000 | 343,000 | 349,000 | 1,550 | 1,163.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
