4809 パラカ(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 | 112,000 | 114,000 | 104,000 | 105,000 | 150 | 525 |
| 2007-12-27 | 120,000 | 121,000 | 114,000 | 117,000 | 61 | 585 |
| 2007-12-26 | 117,000 | 125,000 | 116,000 | 122,000 | 59 | 610 |
| 2007-12-25 | 119,000 | 125,000 | 115,000 | 119,000 | 204 | 595 |
| 2007-12-21 | 124,000 | 125,000 | 121,000 | 121,000 | 41 | 605 |
| 2007-12-20 | 132,000 | 133,000 | 125,000 | 125,000 | 47 | 625 |
| 2007-12-19 | 136,000 | 138,000 | 135,000 | 135,000 | 25 | 675 |
| 2007-12-18 | 135,000 | 138,000 | 135,000 | 136,000 | 49 | 680 |
| 2007-12-17 | 138,000 | 141,000 | 136,000 | 140,000 | 94 | 700 |
| 2007-12-14 | 142,000 | 142,000 | 136,000 | 138,000 | 24 | 690 |
| 2007-12-13 | 140,000 | 143,000 | 138,000 | 143,000 | 165 | 715 |
| 2007-12-12 | 141,000 | 142,000 | 136,000 | 138,000 | 45 | 690 |
| 2007-12-11 | 136,000 | 143,000 | 134,000 | 142,000 | 201 | 710 |
| 2007-12-10 | 136,000 | 136,000 | 134,000 | 134,000 | 27 | 670 |
| 2007-12-07 | 134,000 | 137,000 | 134,000 | 135,000 | 22 | 675 |
| 2007-12-06 | 138,000 | 140,000 | 133,000 | 133,000 | 39 | 665 |
| 2007-12-05 | 132,000 | 140,000 | 132,000 | 133,000 | 45 | 665 |
| 2007-12-04 | 142,000 | 143,000 | 132,000 | 132,000 | 47 | 660 |
| 2007-12-03 | 142,000 | 144,000 | 140,000 | 142,000 | 31 | 710 |
| 2007-11-30 | 140,000 | 142,000 | 137,000 | 142,000 | 70 | 710 |
| 2007-11-29 | 140,000 | 142,000 | 137,000 | 137,000 | 146 | 685 |
| 2007-11-28 | 126,000 | 136,000 | 124,000 | 136,000 | 160 | 680 |
| 2007-11-27 | 121,000 | 125,000 | 121,000 | 125,000 | 29 | 625 |
| 2007-11-26 | 119,000 | 122,000 | 115,000 | 122,000 | 217 | 610 |
| 2007-11-22 | 124,000 | 126,000 | 118,000 | 118,000 | 75 | 590 |
| 2007-11-21 | 130,000 | 130,000 | 117,000 | 126,000 | 161 | 630 |
| 2007-11-20 | 119,000 | 124,000 | 115,000 | 118,000 | 50 | 590 |
| 2007-11-19 | 117,000 | 126,000 | 117,000 | 125,000 | 42 | 625 |
| 2007-11-16 | 121,000 | 121,000 | 114,000 | 116,000 | 25 | 580 |
| 2007-11-15 | 127,000 | 128,000 | 115,000 | 115,000 | 65 | 575 |
| 2007-11-14 | 116,000 | 129,000 | 116,000 | 129,000 | 30 | 645 |
| 2007-11-13 | 114,000 | 118,000 | 114,000 | 115,000 | 37 | 575 |
| 2007-11-12 | 119,000 | 119,000 | 113,000 | 115,000 | 60 | 575 |
| 2007-11-09 | 131,000 | 131,000 | 121,000 | 123,000 | 52 | 615 |
| 2007-11-08 | 127,000 | 130,000 | 119,000 | 130,000 | 78 | 650 |
| 2007-11-07 | 136,000 | 140,000 | 129,000 | 130,000 | 44 | 650 |
| 2007-11-06 | 138,000 | 140,000 | 138,000 | 138,000 | 51 | 690 |
| 2007-11-05 | 152,000 | 152,000 | 138,000 | 139,000 | 56 | 695 |
| 2007-11-02 | 151,000 | 153,000 | 148,000 | 151,000 | 44 | 755 |
| 2007-11-01 | 155,000 | 159,000 | 151,000 | 153,000 | 270 | 765 |
| 2007-10-31 | 154,000 | 156,000 | 150,000 | 152,000 | 382 | 760 |
| 2007-10-30 | 151,000 | 158,000 | 147,000 | 156,000 | 473 | 780 |
| 2007-10-29 | 144,000 | 150,000 | 143,000 | 149,000 | 70 | 745 |
| 2007-10-26 | 148,000 | 148,000 | 146,000 | 147,000 | 49 | 735 |
| 2007-10-25 | 150,000 | 150,000 | 145,000 | 150,000 | 78 | 750 |
| 2007-10-24 | 146,000 | 148,000 | 146,000 | 148,000 | 51 | 740 |
| 2007-10-23 | 150,000 | 150,000 | 145,000 | 147,000 | 90 | 735 |
| 2007-10-22 | 140,000 | 151,000 | 138,000 | 151,000 | 115 | 755 |
| 2007-10-19 | 137,000 | 148,000 | 136,000 | 145,000 | 201 | 725 |
| 2007-10-18 | 131,000 | 137,000 | 130,000 | 136,000 | 105 | 680 |
| 2007-10-17 | 137,000 | 139,000 | 130,000 | 133,000 | 229 | 665 |
| 2007-10-16 | 140,000 | 144,000 | 139,000 | 140,000 | 359 | 700 |
| 2007-10-15 | 136,000 | 141,000 | 135,000 | 140,000 | 213 | 700 |
| 2007-10-12 | 134,000 | 137,000 | 132,000 | 135,000 | 226 | 675 |
| 2007-10-11 | 128,000 | 135,000 | 123,000 | 135,000 | 444 | 675 |
| 2007-10-10 | 130,000 | 131,000 | 123,000 | 130,000 | 385 | 650 |
| 2007-10-09 | 120,000 | 132,000 | 120,000 | 128,000 | 528 | 640 |
| 2007-10-05 | 116,000 | 119,000 | 114,000 | 116,000 | 217 | 580 |
| 2007-10-04 | 120,000 | 120,000 | 115,000 | 118,000 | 134 | 590 |
| 2007-10-03 | 112,000 | 120,000 | 111,000 | 120,000 | 142 | 600 |
| 2007-10-02 | 113,000 | 116,000 | 110,000 | 115,000 | 172 | 575 |
| 2007-10-01 | 117,000 | 117,000 | 111,000 | 113,000 | 304 | 565 |
| 2007-09-28 | 97,800 | 107,000 | 97,000 | 107,000 | 468 | 535 |
| 2007-09-27 | 93,800 | 97,700 | 93,500 | 96,500 | 230 | 482.50 |
| 2007-09-26 | 86,800 | 92,800 | 86,800 | 92,800 | 120 | 464 |
| 2007-09-25 | 84,000 | 86,900 | 84,000 | 86,900 | 122 | 434.50 |
| 2007-09-21 | 85,800 | 86,800 | 85,000 | 85,000 | 218 | 425 |
| 2007-09-20 | 86,600 | 86,600 | 82,000 | 84,700 | 128 | 423.50 |
| 2007-09-19 | 86,600 | 87,000 | 85,500 | 85,600 | 148 | 428 |
| 2007-09-18 | 86,800 | 86,800 | 83,600 | 83,600 | 142 | 418 |
| 2007-09-14 | 85,100 | 88,300 | 85,000 | 87,000 | 250 | 435 |
| 2007-09-13 | 87,800 | 87,800 | 83,000 | 84,000 | 265 | 420 |
| 2007-09-12 | 91,100 | 94,600 | 85,700 | 85,800 | 355 | 429 |
| 2007-09-11 | 90,500 | 90,500 | 87,500 | 90,000 | 204 | 450 |
| 2007-09-10 | 87,400 | 96,000 | 87,400 | 95,800 | 247 | 479 |
| 2007-09-07 | 90,500 | 91,500 | 89,500 | 90,400 | 63 | 452 |
| 2007-09-06 | 91,000 | 91,100 | 88,100 | 90,400 | 343 | 452 |
| 2007-09-05 | 100,000 | 100,000 | 93,600 | 95,000 | 339 | 475 |
| 2007-09-04 | 101,000 | 101,000 | 99,000 | 100,000 | 270 | 500 |
| 2007-09-03 | 102,000 | 104,000 | 99,700 | 101,000 | 265 | 505 |
| 2007-08-31 | 100,000 | 103,000 | 98,800 | 103,000 | 257 | 515 |
| 2007-08-30 | 105,000 | 105,000 | 100,000 | 100,000 | 118 | 500 |
| 2007-08-29 | 102,000 | 104,000 | 99,100 | 103,000 | 323 | 515 |
| 2007-08-28 | 107,000 | 107,000 | 102,000 | 105,000 | 437 | 525 |
| 2007-08-27 | 112,000 | 114,000 | 107,000 | 107,000 | 136 | 535 |
| 2007-08-24 | 113,000 | 116,000 | 106,000 | 110,000 | 233 | 550 |
| 2007-08-23 | 105,000 | 114,000 | 103,000 | 112,000 | 192 | 560 |
| 2007-08-22 | 98,900 | 104,000 | 98,000 | 103,000 | 219 | 515 |
| 2007-08-21 | 103,000 | 103,000 | 98,600 | 99,900 | 272 | 499.50 |
| 2007-08-20 | 106,000 | 111,000 | 98,000 | 103,000 | 265 | 515 |
| 2007-08-17 | 108,000 | 108,000 | 103,000 | 103,000 | 168 | 515 |
| 2007-08-16 | 110,000 | 110,000 | 104,000 | 108,000 | 231 | 540 |
| 2007-08-15 | 118,000 | 119,000 | 110,000 | 110,000 | 102 | 550 |
| 2007-08-14 | 120,000 | 122,000 | 119,000 | 121,000 | 68 | 605 |
| 2007-08-13 | 120,000 | 122,000 | 118,000 | 122,000 | 82 | 610 |
| 2007-08-10 | 116,000 | 117,000 | 111,000 | 117,000 | 136 | 585 |
| 2007-08-09 | 116,000 | 121,000 | 116,000 | 117,000 | 208 | 585 |
| 2007-08-08 | 121,000 | 121,000 | 113,000 | 114,000 | 219 | 570 |
| 2007-08-07 | 125,000 | 126,000 | 122,000 | 122,000 | 143 | 610 |
| 2007-08-06 | 125,000 | 127,000 | 122,000 | 125,000 | 207 | 625 |
| 2007-08-03 | 136,000 | 136,000 | 128,000 | 129,000 | 284 | 645 |
| 2007-08-02 | 137,000 | 139,000 | 136,000 | 136,000 | 83 | 680 |
| 2007-08-01 | 140,000 | 141,000 | 136,000 | 136,000 | 88 | 680 |
| 2007-07-31 | 145,000 | 145,000 | 141,000 | 142,000 | 74 | 710 |
| 2007-07-30 | 136,000 | 141,000 | 133,000 | 141,000 | 135 | 705 |
| 2007-07-27 | 133,000 | 138,000 | 131,000 | 138,000 | 267 | 690 |
| 2007-07-26 | 145,000 | 148,000 | 140,000 | 141,000 | 151 | 705 |
| 2007-07-25 | 146,000 | 147,000 | 143,000 | 145,000 | 203 | 725 |
| 2007-07-24 | 146,000 | 148,000 | 144,000 | 146,000 | 219 | 730 |
| 2007-07-23 | 149,000 | 152,000 | 146,000 | 149,000 | 86 | 745 |
| 2007-07-20 | 151,000 | 154,000 | 149,000 | 154,000 | 72 | 770 |
| 2007-07-19 | 154,000 | 154,000 | 151,000 | 151,000 | 48 | 755 |
| 2007-07-18 | 155,000 | 155,000 | 149,000 | 153,000 | 97 | 765 |
| 2007-07-17 | 162,000 | 163,000 | 152,000 | 156,000 | 390 | 780 |
| 2007-07-13 | 167,000 | 168,000 | 162,000 | 167,000 | 168 | 835 |
| 2007-07-12 | 170,000 | 171,000 | 166,000 | 168,000 | 103 | 840 |
| 2007-07-11 | 168,000 | 170,000 | 168,000 | 169,000 | 44 | 845 |
| 2007-07-10 | 176,000 | 177,000 | 167,000 | 168,000 | 221 | 840 |
| 2007-07-09 | 179,000 | 179,000 | 175,000 | 177,000 | 68 | 885 |
| 2007-07-06 | 183,000 | 183,000 | 177,000 | 179,000 | 136 | 895 |
| 2007-07-05 | 181,000 | 183,000 | 180,000 | 183,000 | 130 | 915 |
| 2007-07-04 | 183,000 | 183,000 | 181,000 | 182,000 | 89 | 910 |
| 2007-07-03 | 186,000 | 186,000 | 180,000 | 186,000 | 111 | 930 |
| 2007-07-02 | 187,000 | 188,000 | 185,000 | 188,000 | 35 | 940 |
| 2007-06-29 | 186,000 | 187,000 | 183,000 | 186,000 | 74 | 930 |
| 2007-06-28 | 185,000 | 188,000 | 183,000 | 186,000 | 76 | 930 |
| 2007-06-27 | 189,000 | 189,000 | 182,000 | 187,000 | 325 | 935 |
| 2007-06-26 | 181,000 | 192,000 | 179,000 | 192,000 | 897 | 960 |
| 2007-06-25 | 169,000 | 183,000 | 168,000 | 181,000 | 299 | 905 |
| 2007-06-22 | 172,000 | 175,000 | 170,000 | 172,000 | 54 | 860 |
| 2007-06-21 | 175,000 | 175,000 | 170,000 | 175,000 | 119 | 875 |
| 2007-06-20 | 180,000 | 180,000 | 174,000 | 178,000 | 76 | 890 |
| 2007-06-19 | 181,000 | 181,000 | 178,000 | 179,000 | 19 | 895 |
| 2007-06-18 | 180,000 | 182,000 | 178,000 | 182,000 | 61 | 910 |
| 2007-06-15 | 177,000 | 182,000 | 175,000 | 179,000 | 128 | 895 |
| 2007-06-14 | 169,000 | 178,000 | 167,000 | 178,000 | 113 | 890 |
| 2007-06-13 | 172,000 | 174,000 | 167,000 | 169,000 | 91 | 845 |
| 2007-06-12 | 180,000 | 180,000 | 175,000 | 175,000 | 44 | 875 |
| 2007-06-11 | 179,000 | 184,000 | 178,000 | 184,000 | 46 | 920 |
| 2007-06-08 | 181,000 | 182,000 | 179,000 | 179,000 | 106 | 895 |
| 2007-06-07 | 181,000 | 192,000 | 180,000 | 181,000 | 268 | 905 |
| 2007-06-06 | 179,000 | 182,000 | 178,000 | 181,000 | 125 | 905 |
| 2007-06-05 | 171,000 | 176,000 | 171,000 | 176,000 | 123 | 880 |
| 2007-06-04 | 167,000 | 171,000 | 165,000 | 171,000 | 82 | 855 |
| 2007-06-01 | 163,000 | 168,000 | 163,000 | 168,000 | 60 | 840 |
| 2007-05-31 | 164,000 | 165,000 | 162,000 | 163,000 | 73 | 815 |
| 2007-05-30 | 165,000 | 168,000 | 164,000 | 164,000 | 96 | 820 |
| 2007-05-29 | 168,000 | 168,000 | 164,000 | 168,000 | 37 | 840 |
| 2007-05-28 | 165,000 | 169,000 | 165,000 | 166,000 | 95 | 830 |
| 2007-05-25 | 159,000 | 163,000 | 156,000 | 163,000 | 111 | 815 |
| 2007-05-24 | 168,000 | 169,000 | 159,000 | 160,000 | 215 | 800 |
| 2007-05-23 | 170,000 | 172,000 | 168,000 | 169,000 | 163 | 845 |
| 2007-05-22 | 163,000 | 166,000 | 161,000 | 165,000 | 134 | 825 |
| 2007-05-21 | 156,000 | 157,000 | 152,000 | 157,000 | 109 | 785 |
| 2007-05-18 | 155,000 | 158,000 | 155,000 | 156,000 | 138 | 780 |
| 2007-05-17 | 156,000 | 158,000 | 154,000 | 154,000 | 153 | 770 |
| 2007-05-16 | 166,000 | 167,000 | 156,000 | 159,000 | 153 | 795 |
| 2007-05-15 | 171,000 | 172,000 | 158,000 | 163,000 | 433 | 815 |
| 2007-05-14 | 181,000 | 185,000 | 163,000 | 180,000 | 588 | 900 |
| 2007-05-11 | 167,000 | 190,000 | 165,000 | 188,000 | 1,013 | 940 |
| 2007-05-10 | 164,000 | 170,000 | 162,000 | 170,000 | 234 | 850 |
| 2007-05-09 | 161,000 | 162,000 | 159,000 | 162,000 | 111 | 810 |
| 2007-05-08 | 162,000 | 162,000 | 156,000 | 159,000 | 70 | 795 |
| 2007-05-07 | 163,000 | 165,000 | 161,000 | 163,000 | 120 | 815 |
| 2007-05-02 | 162,000 | 166,000 | 157,000 | 165,000 | 123 | 825 |
| 2007-05-01 | 165,000 | 165,000 | 161,000 | 165,000 | 58 | 825 |
| 2007-04-27 | 165,000 | 166,000 | 161,000 | 166,000 | 60 | 830 |
| 2007-04-26 | 161,000 | 167,000 | 160,000 | 165,000 | 234 | 825 |
| 2007-04-25 | 149,000 | 158,000 | 148,000 | 158,000 | 93 | 790 |
| 2007-04-24 | 144,000 | 152,000 | 143,000 | 151,000 | 158 | 755 |
| 2007-04-23 | 154,000 | 154,000 | 146,000 | 148,000 | 225 | 740 |
| 2007-04-20 | 157,000 | 159,000 | 155,000 | 156,000 | 91 | 780 |
| 2007-04-19 | 158,000 | 158,000 | 155,000 | 156,000 | 154 | 780 |
| 2007-04-18 | 156,000 | 161,000 | 156,000 | 161,000 | 81 | 805 |
| 2007-04-17 | 159,000 | 163,000 | 157,000 | 158,000 | 89 | 790 |
| 2007-04-16 | 167,000 | 169,000 | 160,000 | 161,000 | 152 | 805 |
| 2007-04-13 | 176,000 | 177,000 | 170,000 | 170,000 | 146 | 850 |
| 2007-04-12 | 175,000 | 177,000 | 175,000 | 175,000 | 64 | 875 |
| 2007-04-11 | 183,000 | 183,000 | 175,000 | 175,000 | 77 | 875 |
| 2007-04-10 | 176,000 | 181,000 | 174,000 | 177,000 | 85 | 885 |
| 2007-04-09 | 174,000 | 177,000 | 170,000 | 173,000 | 74 | 865 |
| 2007-04-06 | 177,000 | 177,000 | 172,000 | 175,000 | 108 | 875 |
| 2007-04-05 | 176,000 | 177,000 | 174,000 | 177,000 | 196 | 885 |
| 2007-04-04 | 171,000 | 175,000 | 170,000 | 174,000 | 160 | 870 |
| 2007-04-03 | 168,000 | 171,000 | 163,000 | 170,000 | 205 | 850 |
| 2007-04-02 | 174,000 | 174,000 | 169,000 | 170,000 | 170 | 850 |
| 2007-03-30 | 170,000 | 176,000 | 168,000 | 173,000 | 377 | 865 |
| 2007-03-29 | 175,000 | 175,000 | 169,000 | 169,000 | 312 | 845 |
| 2007-03-28 | 183,000 | 185,000 | 177,000 | 177,000 | 306 | 885 |
| 2007-03-27 | 185,000 | 186,000 | 183,000 | 183,000 | 92 | 915 |
| 2007-03-26 | 182,000 | 192,000 | 180,000 | 188,000 | 191 | 940 |
| 2007-03-23 | 191,000 | 192,000 | 184,000 | 185,000 | 79 | 925 |
| 2007-03-22 | 194,000 | 196,000 | 191,000 | 191,000 | 120 | 955 |
| 2007-03-20 | 186,000 | 191,000 | 185,000 | 191,000 | 119 | 955 |
| 2007-03-19 | 187,000 | 189,000 | 181,000 | 185,000 | 174 | 925 |
| 2007-03-16 | 191,000 | 193,000 | 188,000 | 190,000 | 115 | 950 |
| 2007-03-15 | 197,000 | 197,000 | 192,000 | 193,000 | 63 | 965 |
| 2007-03-14 | 193,000 | 194,000 | 192,000 | 194,000 | 96 | 970 |
| 2007-03-13 | 201,000 | 203,000 | 198,000 | 199,000 | 132 | 995 |
| 2007-03-12 | 200,000 | 202,000 | 196,000 | 202,000 | 153 | 1,010 |
| 2007-03-09 | 201,000 | 201,000 | 198,000 | 198,000 | 56 | 990 |
| 2007-03-08 | 195,000 | 200,000 | 195,000 | 200,000 | 62 | 1,000 |
| 2007-03-07 | 202,000 | 204,000 | 194,000 | 198,000 | 111 | 990 |
| 2007-03-06 | 192,000 | 200,000 | 189,000 | 200,000 | 278 | 1,000 |
| 2007-03-05 | 202,000 | 202,000 | 195,000 | 198,000 | 219 | 990 |
| 2007-03-02 | 205,000 | 210,000 | 205,000 | 209,000 | 85 | 1,045 |
| 2007-03-01 | 212,000 | 214,000 | 201,000 | 209,000 | 145 | 1,045 |
| 2007-02-28 | 198,000 | 217,000 | 193,000 | 213,000 | 391 | 1,065 |
| 2007-02-27 | 223,000 | 224,000 | 219,000 | 222,000 | 80 | 1,110 |
| 2007-02-26 | 226,000 | 229,000 | 222,000 | 224,000 | 130 | 1,120 |
| 2007-02-23 | 222,000 | 228,000 | 222,000 | 224,000 | 311 | 1,120 |
| 2007-02-22 | 217,000 | 223,000 | 215,000 | 220,000 | 206 | 1,100 |
| 2007-02-21 | 217,000 | 217,000 | 214,000 | 217,000 | 86 | 1,085 |
| 2007-02-20 | 215,000 | 217,000 | 214,000 | 216,000 | 46 | 1,080 |
| 2007-02-19 | 214,000 | 217,000 | 214,000 | 216,000 | 129 | 1,080 |
| 2007-02-16 | 216,000 | 217,000 | 215,000 | 216,000 | 80 | 1,080 |
| 2007-02-15 | 220,000 | 220,000 | 217,000 | 218,000 | 87 | 1,090 |
| 2007-02-14 | 218,000 | 221,000 | 215,000 | 220,000 | 109 | 1,100 |
| 2007-02-13 | 217,000 | 224,000 | 216,000 | 217,000 | 108 | 1,085 |
| 2007-02-09 | 216,000 | 220,000 | 214,000 | 217,000 | 87 | 1,085 |
| 2007-02-08 | 224,000 | 230,000 | 217,000 | 218,000 | 287 | 1,090 |
| 2007-02-07 | 229,000 | 231,000 | 223,000 | 225,000 | 179 | 1,125 |
| 2007-02-06 | 235,000 | 245,000 | 227,000 | 227,000 | 1,005 | 1,135 |
| 2007-02-05 | 221,000 | 224,000 | 217,000 | 223,000 | 135 | 1,115 |
| 2007-02-02 | 219,000 | 223,000 | 219,000 | 222,000 | 156 | 1,110 |
| 2007-02-01 | 218,000 | 221,000 | 216,000 | 220,000 | 186 | 1,100 |
| 2007-01-31 | 226,000 | 228,000 | 214,000 | 217,000 | 511 | 1,085 |
| 2007-01-30 | 236,000 | 236,000 | 227,000 | 227,000 | 92 | 1,135 |
| 2007-01-29 | 229,000 | 238,000 | 229,000 | 235,000 | 103 | 1,175 |
| 2007-01-26 | 226,000 | 234,000 | 224,000 | 233,000 | 131 | 1,165 |
| 2007-01-25 | 238,000 | 239,000 | 231,000 | 231,000 | 181 | 1,155 |
| 2007-01-24 | 239,000 | 241,000 | 233,000 | 236,000 | 372 | 1,180 |
| 2007-01-23 | 238,000 | 241,000 | 233,000 | 237,000 | 195 | 1,185 |
| 2007-01-22 | 243,000 | 246,000 | 235,000 | 235,000 | 493 | 1,175 |
| 2007-01-19 | 225,000 | 237,000 | 223,000 | 234,000 | 649 | 1,170 |
| 2007-01-18 | 223,000 | 227,000 | 222,000 | 225,000 | 412 | 1,125 |
| 2007-01-17 | 224,000 | 224,000 | 218,000 | 223,000 | 233 | 1,115 |
| 2007-01-16 | 213,000 | 220,000 | 211,000 | 220,000 | 126 | 1,100 |
| 2007-01-15 | 210,000 | 214,000 | 210,000 | 212,000 | 127 | 1,060 |
| 2007-01-12 | 213,000 | 217,000 | 210,000 | 210,000 | 171 | 1,050 |
| 2007-01-11 | 214,000 | 216,000 | 212,000 | 213,000 | 88 | 1,065 |
| 2007-01-10 | 211,000 | 215,000 | 210,000 | 211,000 | 86 | 1,055 |
| 2007-01-09 | 216,000 | 216,000 | 205,000 | 212,000 | 145 | 1,060 |
| 2007-01-05 | 221,000 | 222,000 | 218,000 | 218,000 | 75 | 1,090 |
| 2007-01-04 | 221,000 | 224,000 | 220,000 | 223,000 | 46 | 1,115 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
