4777 (株)ガーラ 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 | 46,000 | 46,200 | 44,200 | 45,800 | 465 | 458 |
| 2007-12-27 | 47,500 | 47,550 | 46,150 | 46,200 | 238 | 462 |
| 2007-12-26 | 46,100 | 48,800 | 46,100 | 47,700 | 396 | 477 |
| 2007-12-25 | 51,500 | 51,500 | 46,150 | 46,500 | 1,179 | 465 |
| 2007-12-21 | 46,200 | 49,400 | 45,500 | 49,400 | 504 | 494 |
| 2007-12-20 | 49,050 | 49,800 | 45,250 | 45,400 | 1,244 | 454 |
| 2007-12-19 | 52,200 | 53,700 | 49,000 | 49,250 | 1,517 | 492.50 |
| 2007-12-18 | 57,700 | 60,700 | 53,700 | 53,700 | 2,730 | 537 |
| 2007-12-17 | 58,700 | 58,700 | 58,200 | 58,700 | 2,192 | 587 |
| 2007-12-14 | 53,700 | 53,700 | 53,700 | 53,700 | 32 | 537 |
| 2007-12-13 | 46,300 | 49,650 | 45,700 | 49,650 | 717 | 496.50 |
| 2007-12-12 | 45,600 | 45,750 | 45,250 | 45,650 | 97 | 456.50 |
| 2007-12-11 | 45,300 | 46,300 | 45,200 | 45,900 | 179 | 459 |
| 2007-12-10 | 46,000 | 47,500 | 45,200 | 45,700 | 146 | 457 |
| 2007-12-07 | 46,000 | 46,000 | 45,700 | 45,850 | 221 | 458.50 |
| 2007-12-06 | 46,000 | 46,900 | 45,700 | 45,750 | 165 | 457.50 |
| 2007-12-05 | 45,550 | 46,000 | 45,000 | 45,800 | 354 | 458 |
| 2007-12-04 | 47,300 | 47,400 | 45,250 | 46,000 | 450 | 460 |
| 2007-12-03 | 47,600 | 48,000 | 47,150 | 47,500 | 336 | 475 |
| 2007-11-30 | 48,100 | 48,450 | 47,500 | 47,600 | 230 | 476 |
| 2007-11-29 | 48,550 | 49,900 | 47,750 | 47,750 | 309 | 477.50 |
| 2007-11-28 | 49,300 | 49,400 | 47,550 | 48,500 | 168 | 485 |
| 2007-11-27 | 46,950 | 48,500 | 45,150 | 48,500 | 681 | 485 |
| 2007-11-26 | 49,100 | 49,800 | 46,250 | 47,150 | 863 | 471.50 |
| 2007-11-22 | 55,000 | 55,600 | 50,900 | 51,000 | 1,356 | 510 |
| 2007-11-21 | 51,300 | 55,400 | 49,900 | 55,000 | 695 | 550 |
| 2007-11-20 | 51,100 | 53,600 | 47,500 | 50,600 | 1,122 | 506 |
| 2007-11-19 | 49,750 | 50,600 | 48,500 | 50,600 | 1,458 | 506 |
| 2007-11-16 | 46,000 | 47,500 | 45,500 | 46,150 | 96 | 461.50 |
| 2007-11-15 | 46,800 | 47,750 | 45,400 | 46,350 | 213 | 463.50 |
| 2007-11-14 | 46,800 | 48,400 | 46,300 | 47,800 | 85 | 478 |
| 2007-11-13 | 45,000 | 46,000 | 44,800 | 46,000 | 239 | 460 |
| 2007-11-12 | 45,550 | 46,000 | 44,150 | 46,000 | 148 | 460 |
| 2007-11-09 | 49,500 | 50,000 | 46,750 | 47,300 | 202 | 473 |
| 2007-11-08 | 44,800 | 50,000 | 44,100 | 50,000 | 247 | 500 |
| 2007-11-07 | 48,000 | 48,950 | 45,000 | 46,000 | 462 | 460 |
| 2007-11-06 | 49,900 | 51,000 | 47,550 | 47,800 | 553 | 478 |
| 2007-11-05 | 51,400 | 52,000 | 49,300 | 51,400 | 252 | 514 |
| 2007-11-02 | 50,100 | 53,800 | 49,700 | 51,700 | 389 | 517 |
| 2007-11-01 | 55,200 | 56,000 | 50,700 | 51,400 | 526 | 514 |
| 2007-10-31 | 57,100 | 57,200 | 55,100 | 55,700 | 237 | 557 |
| 2007-10-30 | 57,100 | 58,500 | 55,300 | 56,000 | 726 | 560 |
| 2007-10-29 | 57,500 | 60,200 | 55,500 | 59,000 | 997 | 590 |
| 2007-10-26 | 51,000 | 55,500 | 48,600 | 55,500 | 511 | 555 |
| 2007-10-25 | 51,100 | 51,800 | 48,200 | 50,500 | 947 | 505 |
| 2007-10-24 | 52,100 | 54,000 | 50,000 | 52,600 | 1,118 | 526 |
| 2007-10-23 | 59,000 | 60,000 | 53,300 | 54,100 | 896 | 541 |
| 2007-10-22 | 57,600 | 59,000 | 57,600 | 58,000 | 1,719 | 580 |
| 2007-10-19 | 66,500 | 67,500 | 62,000 | 62,100 | 1,025 | 621 |
| 2007-10-18 | 66,800 | 67,900 | 63,000 | 67,000 | 1,345 | 670 |
| 2007-10-17 | 64,500 | 70,900 | 63,000 | 64,100 | 2,742 | 641 |
| 2007-10-16 | 63,300 | 66,800 | 58,000 | 66,500 | 2,746 | 665 |
| 2007-10-15 | 61,800 | 61,800 | 61,800 | 61,800 | 205 | 618 |
| 2007-10-12 | 52,000 | 56,800 | 52,000 | 56,800 | 999 | 568 |
| 2007-10-11 | 52,500 | 53,700 | 50,600 | 51,800 | 1,029 | 518 |
| 2007-10-10 | 53,900 | 53,900 | 50,300 | 53,900 | 2,199 | 539 |
| 2007-10-09 | 46,250 | 49,850 | 46,000 | 49,850 | 1,159 | 498.50 |
| 2007-10-05 | 48,050 | 48,800 | 45,400 | 45,850 | 1,531 | 458.50 |
| 2007-10-04 | 45,000 | 46,000 | 44,300 | 45,300 | 549 | 453 |
| 2007-10-03 | 45,100 | 46,000 | 43,100 | 45,000 | 903 | 450 |
| 2007-10-02 | 45,950 | 46,000 | 44,400 | 45,900 | 456 | 459 |
| 2007-10-01 | 45,600 | 46,100 | 45,600 | 46,000 | 636 | 460 |
| 2007-09-28 | 54,100 | 54,500 | 49,000 | 49,600 | 440 | 496 |
| 2007-09-27 | 50,800 | 53,800 | 49,500 | 52,400 | 405 | 524 |
| 2007-09-26 | 46,950 | 51,900 | 46,600 | 51,000 | 485 | 510 |
| 2007-09-25 | 53,900 | 53,900 | 48,300 | 48,550 | 381 | 485.50 |
| 2007-09-21 | 56,800 | 57,000 | 53,300 | 53,300 | 384 | 533 |
| 2007-09-20 | 59,000 | 60,000 | 56,800 | 58,300 | 120 | 583 |
| 2007-09-19 | 62,000 | 63,500 | 58,500 | 61,500 | 337 | 615 |
| 2007-09-18 | 64,000 | 64,600 | 61,500 | 63,500 | 120 | 635 |
| 2007-09-14 | 64,000 | 65,300 | 64,000 | 64,600 | 105 | 646 |
| 2007-09-13 | 64,000 | 65,700 | 63,700 | 65,500 | 127 | 655 |
| 2007-09-12 | 67,000 | 67,000 | 64,000 | 66,000 | 101 | 660 |
| 2007-09-11 | 66,500 | 66,700 | 64,000 | 66,500 | 99 | 665 |
| 2007-09-10 | 65,000 | 67,000 | 63,500 | 67,000 | 154 | 670 |
| 2007-09-07 | 67,500 | 67,500 | 64,200 | 67,000 | 161 | 670 |
| 2007-09-06 | 70,000 | 72,500 | 67,000 | 68,000 | 737 | 680 |
| 2007-09-05 | 64,100 | 70,100 | 63,200 | 69,000 | 574 | 690 |
| 2007-09-04 | 64,400 | 65,100 | 60,300 | 65,100 | 236 | 651 |
| 2007-09-03 | 65,300 | 65,300 | 62,100 | 64,900 | 226 | 649 |
| 2007-08-31 | 66,000 | 66,800 | 64,200 | 66,800 | 114 | 668 |
| 2007-08-30 | 66,800 | 67,300 | 63,600 | 65,000 | 137 | 650 |
| 2007-08-29 | 66,900 | 66,900 | 63,200 | 63,600 | 459 | 636 |
| 2007-08-28 | 70,000 | 70,000 | 67,200 | 68,200 | 249 | 682 |
| 2007-08-27 | 72,000 | 73,000 | 70,500 | 71,000 | 226 | 710 |
| 2007-08-24 | 73,300 | 73,700 | 70,500 | 70,900 | 403 | 709 |
| 2007-08-23 | 70,600 | 75,500 | 70,500 | 74,800 | 596 | 748 |
| 2007-08-22 | 72,000 | 73,900 | 69,500 | 70,600 | 501 | 706 |
| 2007-08-21 | 73,100 | 73,500 | 67,200 | 73,500 | 721 | 735 |
| 2007-08-20 | 88,800 | 88,800 | 75,100 | 75,600 | 968 | 756 |
| 2007-08-17 | 92,000 | 92,000 | 85,000 | 85,000 | 1,275 | 850 |
| 2007-08-16 | 111,000 | 111,000 | 95,000 | 95,000 | 1,343 | 950 |
| 2007-08-15 | 116,000 | 121,000 | 111,000 | 115,000 | 1,256 | 1,150 |
| 2007-08-14 | 112,000 | 117,000 | 112,000 | 116,000 | 345 | 1,160 |
| 2007-08-13 | 109,000 | 112,000 | 109,000 | 111,000 | 119 | 1,110 |
| 2007-08-10 | 113,000 | 114,000 | 109,000 | 109,000 | 423 | 1,090 |
| 2007-08-09 | 111,000 | 116,000 | 111,000 | 115,000 | 521 | 1,150 |
| 2007-08-08 | 108,000 | 112,000 | 108,000 | 111,000 | 326 | 1,110 |
| 2007-08-07 | 109,000 | 109,000 | 107,000 | 107,000 | 129 | 1,070 |
| 2007-08-06 | 106,000 | 108,000 | 104,000 | 107,000 | 238 | 1,070 |
| 2007-08-03 | 110,000 | 110,000 | 108,000 | 108,000 | 76 | 1,080 |
| 2007-08-02 | 109,000 | 112,000 | 108,000 | 110,000 | 384 | 1,100 |
| 2007-08-01 | 107,000 | 109,000 | 107,000 | 107,000 | 184 | 1,070 |
| 2007-07-31 | 107,000 | 111,000 | 107,000 | 109,000 | 236 | 1,090 |
| 2007-07-30 | 103,000 | 109,000 | 103,000 | 107,000 | 178 | 1,070 |
| 2007-07-27 | 104,000 | 107,000 | 102,000 | 105,000 | 216 | 1,050 |
| 2007-07-26 | 106,000 | 111,000 | 105,000 | 108,000 | 575 | 1,080 |
| 2007-07-25 | 104,000 | 107,000 | 104,000 | 106,000 | 179 | 1,060 |
| 2007-07-24 | 104,000 | 107,000 | 102,000 | 107,000 | 470 | 1,070 |
| 2007-07-23 | 108,000 | 108,000 | 102,000 | 102,000 | 543 | 1,020 |
| 2007-07-20 | 110,000 | 114,000 | 107,000 | 107,000 | 392 | 1,070 |
| 2007-07-19 | 107,000 | 109,000 | 106,000 | 108,000 | 129 | 1,080 |
| 2007-07-18 | 108,000 | 109,000 | 106,000 | 107,000 | 165 | 1,070 |
| 2007-07-17 | 110,000 | 110,000 | 105,000 | 110,000 | 189 | 1,100 |
| 2007-07-13 | 109,000 | 112,000 | 108,000 | 109,000 | 278 | 1,090 |
| 2007-07-12 | 112,000 | 113,000 | 107,000 | 107,000 | 350 | 1,070 |
| 2007-07-11 | 114,000 | 114,000 | 111,000 | 112,000 | 397 | 1,120 |
| 2007-07-10 | 116,000 | 117,000 | 114,000 | 116,000 | 382 | 1,160 |
| 2007-07-09 | 115,000 | 118,000 | 113,000 | 117,000 | 752 | 1,170 |
| 2007-07-06 | 112,000 | 117,000 | 111,000 | 115,000 | 1,029 | 1,150 |
| 2007-07-05 | 113,000 | 113,000 | 111,000 | 111,000 | 439 | 1,110 |
| 2007-07-04 | 109,000 | 113,000 | 108,000 | 112,000 | 493 | 1,120 |
| 2007-07-03 | 114,000 | 114,000 | 106,000 | 108,000 | 1,297 | 1,080 |
| 2007-07-02 | 99,000 | 110,000 | 98,700 | 110,000 | 1,897 | 1,100 |
| 2007-06-29 | 101,000 | 101,000 | 99,100 | 99,600 | 274 | 996 |
| 2007-06-28 | 102,000 | 102,000 | 100,000 | 101,000 | 313 | 1,010 |
| 2007-06-27 | 102,000 | 105,000 | 100,000 | 101,000 | 679 | 1,010 |
| 2007-06-26 | 119,000 | 126,000 | 99,100 | 101,000 | 7,510 | 1,010 |
| 2007-06-25 | 110,000 | 117,000 | 108,000 | 115,000 | 1,802 | 1,150 |
| 2007-06-22 | 105,000 | 107,000 | 103,000 | 107,000 | 439 | 1,070 |
| 2007-06-21 | 104,000 | 109,000 | 103,000 | 103,000 | 1,503 | 1,030 |
| 2007-06-20 | 99,900 | 103,000 | 98,300 | 102,000 | 276 | 1,020 |
| 2007-06-19 | 98,000 | 100,000 | 97,500 | 99,800 | 179 | 998 |
| 2007-06-18 | 101,000 | 102,000 | 98,100 | 98,800 | 184 | 988 |
| 2007-06-15 | 100,000 | 105,000 | 99,500 | 101,000 | 548 | 1,010 |
| 2007-06-14 | 95,500 | 101,000 | 95,000 | 100,000 | 415 | 1,000 |
| 2007-06-13 | 97,500 | 97,500 | 95,900 | 97,500 | 107 | 975 |
| 2007-06-12 | 97,200 | 98,900 | 96,000 | 97,500 | 332 | 975 |
| 2007-06-11 | 101,000 | 101,000 | 97,200 | 97,500 | 353 | 975 |
| 2007-06-08 | 102,000 | 102,000 | 98,800 | 101,000 | 351 | 1,010 |
| 2007-06-07 | 105,000 | 105,000 | 103,000 | 103,000 | 292 | 1,030 |
| 2007-06-06 | 106,000 | 107,000 | 104,000 | 105,000 | 419 | 1,050 |
| 2007-06-05 | 107,000 | 111,000 | 104,000 | 105,000 | 1,158 | 1,050 |
| 2007-06-04 | 107,000 | 108,000 | 103,000 | 105,000 | 488 | 1,050 |
| 2007-06-01 | 110,000 | 110,000 | 105,000 | 107,000 | 499 | 1,070 |
| 2007-05-31 | 114,000 | 117,000 | 110,000 | 112,000 | 1,025 | 1,120 |
| 2007-05-30 | 114,000 | 120,000 | 112,000 | 114,000 | 1,723 | 1,140 |
| 2007-05-29 | 113,000 | 122,000 | 110,000 | 110,000 | 4,791 | 1,100 |
| 2007-05-28 | 103,000 | 105,000 | 101,000 | 105,000 | 984 | 1,050 |
| 2007-05-25 | 96,000 | 97,200 | 92,500 | 95,000 | 499 | 950 |
| 2007-05-24 | 91,100 | 103,000 | 89,000 | 99,100 | 900 | 991 |
| 2007-05-23 | 90,000 | 93,800 | 90,000 | 93,800 | 174 | 938 |
| 2007-05-22 | 85,400 | 94,800 | 84,000 | 93,900 | 608 | 939 |
| 2007-05-21 | 93,500 | 94,000 | 85,500 | 88,400 | 489 | 884 |
| 2007-05-18 | 98,100 | 103,000 | 91,300 | 92,500 | 965 | 925 |
| 2007-05-17 | 98,800 | 106,000 | 98,700 | 100,000 | 1,120 | 1,000 |
| 2007-05-16 | 107,000 | 107,000 | 89,000 | 97,800 | 1,982 | 978 |
| 2007-05-15 | 105,000 | 118,000 | 104,000 | 109,000 | 2,781 | 1,090 |
| 2007-05-14 | 106,000 | 108,000 | 103,000 | 105,000 | 414 | 1,050 |
| 2007-05-11 | 108,000 | 108,000 | 106,000 | 106,000 | 179 | 1,060 |
| 2007-05-10 | 109,000 | 111,000 | 107,000 | 108,000 | 255 | 1,080 |
| 2007-05-09 | 112,000 | 112,000 | 108,000 | 109,000 | 486 | 1,090 |
| 2007-05-08 | 111,000 | 115,000 | 110,000 | 112,000 | 597 | 1,120 |
| 2007-05-07 | 110,000 | 115,000 | 109,000 | 109,000 | 964 | 1,090 |
| 2007-05-02 | 107,000 | 109,000 | 107,000 | 108,000 | 248 | 1,080 |
| 2007-05-01 | 105,000 | 112,000 | 104,000 | 109,000 | 711 | 1,090 |
| 2007-04-27 | 108,000 | 108,000 | 105,000 | 105,000 | 235 | 1,050 |
| 2007-04-26 | 108,000 | 110,000 | 106,000 | 108,000 | 323 | 1,080 |
| 2007-04-25 | 111,000 | 111,000 | 106,000 | 106,000 | 547 | 1,060 |
| 2007-04-24 | 109,000 | 112,000 | 105,000 | 112,000 | 710 | 1,120 |
| 2007-04-23 | 106,000 | 115,000 | 104,000 | 105,000 | 1,370 | 1,050 |
| 2007-04-20 | 107,000 | 109,000 | 104,000 | 106,000 | 395 | 1,060 |
| 2007-04-19 | 104,000 | 116,000 | 103,000 | 105,000 | 2,018 | 1,050 |
| 2007-04-18 | 108,000 | 109,000 | 103,000 | 105,000 | 601 | 1,050 |
| 2007-04-17 | 110,000 | 112,000 | 107,000 | 110,000 | 492 | 1,100 |
| 2007-04-16 | 114,000 | 114,000 | 108,000 | 109,000 | 607 | 1,090 |
| 2007-04-13 | 116,000 | 118,000 | 111,000 | 112,000 | 708 | 1,120 |
| 2007-04-12 | 117,000 | 118,000 | 112,000 | 114,000 | 1,268 | 1,140 |
| 2007-04-11 | 126,000 | 129,000 | 114,000 | 118,000 | 3,591 | 1,180 |
| 2007-04-10 | 108,000 | 126,000 | 108,000 | 125,000 | 5,531 | 1,250 |
| 2007-04-09 | 112,000 | 114,000 | 106,000 | 106,000 | 1,827 | 1,060 |
| 2007-04-06 | 119,000 | 120,000 | 111,000 | 114,000 | 1,623 | 1,140 |
| 2007-04-05 | 122,000 | 124,000 | 119,000 | 120,000 | 1,058 | 1,200 |
| 2007-04-04 | 128,000 | 128,000 | 121,000 | 122,000 | 1,268 | 1,220 |
| 2007-04-03 | 126,000 | 130,000 | 122,000 | 125,000 | 1,860 | 1,250 |
| 2007-04-02 | 122,000 | 123,000 | 119,000 | 123,000 | 835 | 1,230 |
| 2007-03-30 | 125,000 | 127,000 | 119,000 | 121,000 | 1,188 | 1,210 |
| 2007-03-29 | 122,000 | 125,000 | 119,000 | 122,000 | 1,686 | 1,220 |
| 2007-03-28 | 118,000 | 132,000 | 118,000 | 124,000 | 3,877 | 1,240 |
| 2007-03-27 | 124,000 | 124,000 | 117,000 | 120,000 | 1,359 | 1,200 |
| 2007-03-26 | 126,000 | 132,000 | 120,000 | 123,000 | 4,358 | 1,230 |
| 2007-03-23 | 135,000 | 144,000 | 122,000 | 122,000 | 10,841 | 1,220 |
| 2007-03-22 | 122,000 | 134,000 | 118,000 | 134,000 | 7,261 | 1,340 |
| 2007-03-20 | 123,000 | 129,000 | 114,000 | 114,000 | 3,527 | 1,140 |
| 2007-03-19 | 130,000 | 135,000 | 119,000 | 121,000 | 4,377 | 1,210 |
| 2007-03-16 | 136,000 | 142,000 | 128,000 | 128,000 | 5,813 | 1,280 |
| 2007-03-15 | 126,000 | 141,000 | 123,000 | 140,000 | 14,247 | 1,400 |
| 2007-03-14 | 111,000 | 122,000 | 109,000 | 121,000 | 4,171 | 1,210 |
| 2007-03-13 | 133,000 | 135,000 | 116,000 | 117,000 | 6,549 | 1,170 |
| 2007-03-12 | 112,000 | 125,000 | 108,000 | 125,000 | 8,334 | 1,250 |
| 2007-03-09 | 96,000 | 106,000 | 95,700 | 105,000 | 2,602 | 1,050 |
| 2007-03-08 | 97,500 | 98,000 | 95,100 | 95,600 | 590 | 956 |
| 2007-03-07 | 102,000 | 103,000 | 96,400 | 98,500 | 1,018 | 985 |
| 2007-03-06 | 95,200 | 104,000 | 93,000 | 99,100 | 2,151 | 991 |
| 2007-03-05 | 103,000 | 113,000 | 91,000 | 94,200 | 3,377 | 942 |
| 2007-03-02 | 102,000 | 114,000 | 98,400 | 107,000 | 3,281 | 1,070 |
| 2007-03-01 | 113,000 | 118,000 | 99,000 | 104,000 | 3,946 | 1,040 |
| 2007-02-28 | 93,000 | 127,000 | 92,200 | 107,000 | 10,160 | 1,070 |
| 2007-02-27 | 95,000 | 107,000 | 95,000 | 107,000 | 4,023 | 1,070 |
| 2007-02-26 | 86,900 | 96,900 | 86,200 | 96,900 | 2,702 | 969 |
| 2007-02-23 | 85,900 | 86,900 | 83,400 | 86,900 | 373 | 869 |
| 2007-02-22 | 89,000 | 89,000 | 83,600 | 86,000 | 570 | 860 |
| 2007-02-21 | 81,900 | 90,000 | 81,000 | 87,700 | 3,534 | 877 |
| 2007-02-20 | 73,000 | 82,000 | 73,000 | 80,900 | 2,465 | 809 |
| 2007-02-19 | 68,900 | 73,000 | 68,400 | 72,000 | 382 | 720 |
| 2007-02-16 | 69,000 | 69,000 | 67,000 | 69,000 | 304 | 690 |
| 2007-02-15 | 69,900 | 71,000 | 68,500 | 70,000 | 200 | 700 |
| 2007-02-14 | 69,100 | 70,300 | 68,500 | 69,000 | 160 | 690 |
| 2007-02-13 | 69,100 | 71,000 | 68,000 | 70,500 | 160 | 705 |
| 2007-02-09 | 67,000 | 72,600 | 65,700 | 70,600 | 447 | 706 |
| 2007-02-08 | 70,400 | 74,500 | 66,800 | 67,700 | 1,124 | 677 |
| 2007-02-07 | 69,900 | 73,400 | 69,600 | 71,800 | 2,512 | 718 |
| 2007-02-06 | 69,000 | 69,800 | 67,000 | 68,400 | 538 | 684 |
| 2007-02-05 | 64,000 | 67,000 | 63,300 | 67,000 | 617 | 670 |
| 2007-02-02 | 63,200 | 63,200 | 61,700 | 62,000 | 147 | 620 |
| 2007-02-01 | 65,000 | 65,000 | 63,000 | 63,100 | 114 | 631 |
| 2007-01-31 | 65,700 | 65,700 | 63,700 | 65,000 | 48 | 650 |
| 2007-01-30 | 64,800 | 66,000 | 64,100 | 64,200 | 205 | 642 |
| 2007-01-29 | 65,500 | 65,900 | 63,500 | 64,200 | 116 | 642 |
| 2007-01-26 | 63,000 | 65,000 | 62,500 | 65,000 | 227 | 650 |
| 2007-01-25 | 67,400 | 67,400 | 63,800 | 64,800 | 319 | 648 |
| 2007-01-24 | 66,500 | 68,000 | 65,200 | 66,300 | 316 | 663 |
| 2007-01-23 | 64,800 | 68,100 | 64,500 | 66,000 | 606 | 660 |
| 2007-01-22 | 69,000 | 71,500 | 65,100 | 66,300 | 2,038 | 663 |
| 2007-01-19 | 63,700 | 67,600 | 63,100 | 66,500 | 782 | 665 |
| 2007-01-18 | 61,500 | 65,000 | 61,500 | 63,100 | 288 | 631 |
| 2007-01-17 | 61,100 | 61,500 | 60,000 | 61,300 | 209 | 613 |
| 2007-01-16 | 61,800 | 62,700 | 60,300 | 61,400 | 172 | 614 |
| 2007-01-15 | 61,300 | 65,700 | 60,000 | 61,800 | 595 | 618 |
| 2007-01-12 | 64,400 | 64,400 | 59,900 | 60,800 | 1,250 | 608 |
| 2007-01-11 | 55,000 | 59,400 | 55,000 | 59,400 | 273 | 594 |
| 2007-01-10 | 56,000 | 56,400 | 54,000 | 54,400 | 264 | 544 |
| 2007-01-09 | 57,800 | 57,800 | 55,100 | 56,700 | 268 | 567 |
| 2007-01-05 | 61,000 | 61,200 | 58,000 | 58,300 | 509 | 583 |
| 2007-01-04 | 64,300 | 64,300 | 62,000 | 63,000 | 137 | 630 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
