4833 (株)Def consulting 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 | 26,900 | 27,000 | 26,000 | 27,000 | 12 | 270 |
| 2007-12-27 | 28,600 | 28,600 | 26,600 | 26,900 | 28 | 269 |
| 2007-12-26 | 28,600 | 28,600 | 28,600 | 28,600 | 2 | 286 |
| 2007-12-25 | 28,500 | 28,500 | 28,500 | 28,500 | 35 | 285 |
| 2007-12-21 | 28,500 | 28,510 | 28,200 | 28,500 | 16 | 285 |
| 2007-12-20 | 29,650 | 29,650 | 28,110 | 28,250 | 56 | 282.50 |
| 2007-12-19 | 29,800 | 29,800 | 29,650 | 29,650 | 17 | 296.50 |
| 2007-12-18 | 29,200 | 29,900 | 29,200 | 29,650 | 22 | 296.50 |
| 2007-12-17 | 29,100 | 29,200 | 29,000 | 29,200 | 17 | 292 |
| 2007-12-14 | 30,000 | 30,000 | 29,000 | 29,000 | 13 | 290 |
| 2007-12-13 | 28,500 | 28,500 | 28,500 | 28,500 | 6 | 285 |
| 2007-12-12 | 29,300 | 29,300 | 28,900 | 28,900 | 15 | 289 |
| 2007-12-11 | 29,000 | 29,000 | 28,110 | 28,110 | 19 | 281.10 |
| 2007-12-10 | 29,300 | 29,400 | 29,120 | 29,120 | 24 | 291.20 |
| 2007-12-07 | 30,800 | 30,900 | 29,830 | 30,900 | 15 | 309 |
| 2007-12-06 | 30,800 | 30,800 | 30,000 | 30,700 | 11 | 307 |
| 2007-12-05 | 29,000 | 30,000 | 29,000 | 29,700 | 95 | 297 |
| 2007-12-04 | 31,000 | 32,000 | 30,900 | 32,000 | 17 | 320 |
| 2007-12-03 | 30,500 | 32,800 | 30,350 | 30,850 | 26 | 308.50 |
| 2007-11-30 | 30,150 | 30,650 | 30,150 | 30,650 | 12 | 306.50 |
| 2007-11-29 | 32,950 | 32,950 | 30,550 | 31,750 | 30 | 317.50 |
| 2007-11-28 | 34,300 | 34,450 | 30,550 | 30,550 | 68 | 305.50 |
| 2007-11-27 | 31,500 | 34,500 | 31,400 | 33,100 | 75 | 331 |
| 2007-11-26 | 30,500 | 31,400 | 30,500 | 31,400 | 23 | 314 |
| 2007-11-22 | 28,500 | 30,500 | 28,300 | 30,500 | 8 | 305 |
| 2007-11-21 | 30,000 | 30,050 | 28,400 | 28,500 | 13 | 285 |
| 2007-11-20 | 32,400 | 32,400 | 30,000 | 31,500 | 45 | 315 |
| 2007-11-19 | 27,800 | 30,500 | 27,800 | 30,500 | 29 | 305 |
| 2007-11-16 | 28,900 | 28,900 | 27,500 | 27,500 | 5 | 275 |
| 2007-11-15 | 30,000 | 30,000 | 29,100 | 29,100 | 3 | 291 |
| 2007-11-14 | 30,000 | 30,000 | 29,050 | 29,500 | 8 | 295 |
| 2007-11-13 | 26,900 | 27,700 | 26,900 | 27,700 | 10 | 277 |
| 2007-11-12 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2007-11-09 | 29,500 | 30,000 | 29,500 | 29,500 | 14 | 295 |
| 2007-11-08 | 30,100 | 30,100 | 29,800 | 29,800 | 6 | 298 |
| 2007-11-07 | 32,100 | 32,300 | 30,100 | 30,100 | 10 | 301 |
| 2007-11-06 | 30,500 | 30,500 | 30,000 | 30,000 | 5 | 300 |
| 2007-11-05 | 30,600 | 31,000 | 30,000 | 30,000 | 11 | 300 |
| 2007-11-02 | 32,000 | 32,000 | 30,000 | 31,000 | 20 | 310 |
| 2007-11-01 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 320 |
| 2007-10-31 | 33,050 | 33,050 | 32,750 | 32,750 | 13 | 327.50 |
| 2007-10-30 | 33,500 | 33,950 | 33,400 | 33,950 | 18 | 339.50 |
| 2007-10-29 | 35,000 | 35,000 | 33,000 | 33,300 | 12 | 333 |
| 2007-10-26 | 34,800 | 35,000 | 34,800 | 35,000 | 50 | 350 |
| 2007-10-25 | 34,550 | 34,800 | 33,950 | 34,800 | 25 | 348 |
| 2007-10-24 | 32,300 | 33,950 | 32,300 | 33,900 | 12 | 339 |
| 2007-10-23 | 32,000 | 34,000 | 32,000 | 32,200 | 19 | 322 |
| 2007-10-22 | 31,550 | 32,000 | 31,500 | 32,000 | 13 | 320 |
| 2007-10-19 | 32,500 | 33,000 | 31,300 | 33,000 | 13 | 330 |
| 2007-10-18 | 32,500 | 33,000 | 32,200 | 33,000 | 20 | 330 |
| 2007-10-17 | 34,000 | 34,000 | 32,000 | 32,200 | 5 | 322 |
| 2007-10-16 | 34,800 | 34,800 | 34,000 | 34,000 | 14 | 340 |
| 2007-10-15 | 35,100 | 35,500 | 34,000 | 34,000 | 9 | 340 |
| 2007-10-12 | 36,700 | 36,700 | 35,900 | 36,450 | 19 | 364.50 |
| 2007-10-11 | 32,900 | 36,700 | 32,900 | 35,900 | 71 | 359 |
| 2007-10-10 | 40,000 | 40,500 | 36,000 | 36,000 | 83 | 360 |
| 2007-10-09 | 37,000 | 39,500 | 37,000 | 39,000 | 125 | 390 |
| 2007-10-05 | 33,600 | 36,500 | 32,400 | 36,500 | 50 | 365 |
| 2007-10-04 | 32,000 | 33,400 | 31,000 | 32,500 | 28 | 325 |
| 2007-10-03 | 31,000 | 32,000 | 31,000 | 32,000 | 24 | 320 |
| 2007-10-02 | 30,900 | 32,000 | 30,600 | 30,900 | 32 | 309 |
| 2007-10-01 | 31,300 | 33,950 | 30,900 | 30,900 | 108 | 309 |
| 2007-09-28 | 30,800 | 30,900 | 30,800 | 30,900 | 49 | 309 |
| 2007-09-27 | 25,100 | 27,900 | 25,100 | 27,900 | 54 | 279 |
| 2007-09-26 | 22,460 | 25,300 | 22,460 | 24,900 | 37 | 249 |
| 2007-09-25 | 22,900 | 22,900 | 22,300 | 22,360 | 43 | 223.60 |
| 2007-09-21 | 22,980 | 24,000 | 22,200 | 22,300 | 31 | 223 |
| 2007-09-20 | 24,500 | 24,800 | 23,200 | 23,200 | 45 | 232 |
| 2007-09-19 | 24,500 | 24,890 | 24,210 | 24,340 | 26 | 243.40 |
| 2007-09-18 | 26,500 | 26,500 | 25,400 | 25,400 | 11 | 254 |
| 2007-09-14 | 26,400 | 27,300 | 26,400 | 26,500 | 24 | 265 |
| 2007-09-13 | 27,800 | 27,800 | 26,510 | 27,000 | 26 | 270 |
| 2007-09-12 | 29,600 | 30,000 | 28,700 | 29,000 | 26 | 290 |
| 2007-09-11 | 32,400 | 32,400 | 30,400 | 31,900 | 9 | 319 |
| 2007-09-10 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 326 |
| 2007-09-07 | 32,500 | 33,400 | 32,500 | 33,000 | 10 | 330 |
| 2007-09-06 | 33,000 | 33,100 | 33,000 | 33,100 | 10 | 331 |
| 2007-09-05 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 340 |
| 2007-09-04 | 33,000 | 34,300 | 33,000 | 33,200 | 12 | 332 |
| 2007-09-03 | 34,500 | 35,500 | 33,900 | 34,000 | 12 | 340 |
| 2007-08-31 | 34,900 | 35,000 | 33,450 | 35,000 | 29 | 350 |
| 2007-08-30 | 34,500 | 34,600 | 34,500 | 34,600 | 9 | 346 |
| 2007-08-29 | 34,500 | 34,500 | 34,500 | 34,500 | 6 | 345 |
| 2007-08-28 | 34,450 | 34,900 | 34,450 | 34,500 | 34 | 345 |
| 2007-08-27 | 35,100 | 35,100 | 34,450 | 34,450 | 6 | 344.50 |
| 2007-08-24 | 35,600 | 35,600 | 34,200 | 34,200 | 20 | 342 |
| 2007-08-23 | 35,000 | 35,600 | 35,000 | 35,600 | 13 | 356 |
| 2007-08-22 | 34,250 | 34,250 | 34,200 | 34,200 | 5 | 342 |
| 2007-08-21 | 35,200 | 35,200 | 34,200 | 34,500 | 15 | 345 |
| 2007-08-20 | 33,700 | 35,600 | 33,700 | 34,000 | 23 | 340 |
| 2007-08-17 | 35,400 | 35,400 | 32,200 | 33,300 | 71 | 333 |
| 2007-08-16 | 34,500 | 35,900 | 34,000 | 34,000 | 20 | 340 |
| 2007-08-15 | 35,700 | 35,700 | 35,500 | 35,500 | 37 | 355 |
| 2007-08-14 | 36,600 | 36,600 | 36,500 | 36,500 | 3 | 365 |
| 2007-08-13 | 36,000 | 37,800 | 36,000 | 37,400 | 13 | 374 |
| 2007-08-10 | 36,000 | 36,000 | 35,900 | 36,000 | 19 | 360 |
| 2007-08-09 | 36,900 | 37,800 | 36,000 | 36,200 | 36 | 362 |
| 2007-08-08 | 36,700 | 37,000 | 36,000 | 36,500 | 105 | 365 |
| 2007-08-07 | 37,100 | 37,200 | 36,800 | 37,000 | 43 | 370 |
| 2007-08-06 | 37,550 | 37,800 | 37,500 | 37,500 | 14 | 375 |
| 2007-08-03 | 41,900 | 41,900 | 36,950 | 38,500 | 91 | 385 |
| 2007-08-02 | 40,700 | 40,700 | 40,700 | 40,700 | 32 | 407 |
| 2007-08-01 | 39,000 | 39,500 | 36,500 | 36,700 | 41 | 367 |
| 2007-07-31 | 39,100 | 39,950 | 38,500 | 39,000 | 36 | 390 |
| 2007-07-30 | 37,300 | 39,500 | 37,300 | 39,500 | 115 | 395 |
| 2007-07-27 | 42,100 | 44,000 | 40,600 | 41,300 | 179 | 413 |
| 2007-07-26 | 44,500 | 44,500 | 44,500 | 44,500 | 27 | 445 |
| 2007-07-25 | 36,550 | 40,500 | 36,500 | 40,500 | 113 | 405 |
| 2007-07-24 | 37,700 | 37,700 | 36,400 | 36,500 | 36 | 365 |
| 2007-07-23 | 37,800 | 39,400 | 37,500 | 37,650 | 26 | 376.50 |
| 2007-07-20 | 40,000 | 40,000 | 37,250 | 39,400 | 50 | 394 |
| 2007-07-19 | 41,000 | 41,000 | 38,000 | 40,000 | 50 | 400 |
| 2007-07-18 | 41,000 | 41,200 | 40,600 | 41,000 | 27 | 410 |
| 2007-07-17 | 41,900 | 41,900 | 41,000 | 41,200 | 35 | 412 |
| 2007-07-13 | 41,850 | 42,000 | 41,850 | 41,900 | 16 | 419 |
| 2007-07-12 | 43,000 | 43,000 | 41,800 | 41,800 | 43 | 418 |
| 2007-07-11 | 43,050 | 43,050 | 42,000 | 42,500 | 32 | 425 |
| 2007-07-10 | 45,000 | 45,000 | 42,500 | 42,800 | 52 | 428 |
| 2007-07-09 | 46,700 | 46,700 | 45,000 | 45,000 | 33 | 450 |
| 2007-07-06 | 46,100 | 46,500 | 46,100 | 46,300 | 20 | 463 |
| 2007-07-05 | 46,000 | 47,000 | 46,000 | 46,000 | 77 | 460 |
| 2007-07-04 | 45,400 | 46,500 | 45,400 | 46,000 | 47 | 460 |
| 2007-07-03 | 46,500 | 46,500 | 45,300 | 45,400 | 50 | 454 |
| 2007-07-02 | 45,100 | 45,500 | 44,900 | 45,300 | 38 | 453 |
| 2007-06-29 | 43,900 | 44,800 | 43,100 | 44,800 | 20 | 448 |
| 2007-06-28 | 43,700 | 44,350 | 43,150 | 43,500 | 24 | 435 |
| 2007-06-27 | 42,700 | 44,400 | 42,500 | 44,400 | 76 | 444 |
| 2007-06-26 | 47,300 | 47,300 | 44,050 | 44,900 | 103 | 449 |
| 2007-06-25 | 49,000 | 49,000 | 46,200 | 48,000 | 412 | 480 |
| 2007-06-22 | 51,200 | 51,200 | 51,200 | 51,200 | 373 | 512 |
| 2007-06-21 | 47,200 | 47,200 | 47,200 | 47,200 | 42 | 472 |
| 2007-06-20 | 43,200 | 43,200 | 43,200 | 43,200 | 48 | 432 |
| 2007-06-19 | 40,400 | 40,500 | 39,000 | 39,200 | 28 | 392 |
| 2007-06-18 | 39,900 | 40,400 | 39,350 | 40,400 | 32 | 404 |
| 2007-06-15 | 40,100 | 40,100 | 37,500 | 39,900 | 50 | 399 |
| 2007-06-14 | 37,100 | 38,800 | 37,100 | 38,800 | 62 | 388 |
| 2007-06-13 | 40,000 | 40,000 | 39,000 | 39,000 | 18 | 390 |
| 2007-06-12 | 41,400 | 41,500 | 40,300 | 40,300 | 36 | 403 |
| 2007-06-11 | 40,800 | 41,500 | 40,000 | 41,000 | 90 | 410 |
| 2007-06-08 | 39,400 | 40,100 | 39,200 | 40,100 | 60 | 401 |
| 2007-06-07 | 39,400 | 40,200 | 39,400 | 40,200 | 33 | 402 |
| 2007-06-06 | 39,900 | 39,900 | 39,300 | 39,400 | 37 | 394 |
| 2007-06-05 | 40,200 | 41,500 | 39,500 | 39,900 | 81 | 399 |
| 2007-06-04 | 40,000 | 40,000 | 38,400 | 39,100 | 90 | 391 |
| 2007-06-01 | 40,800 | 41,000 | 39,250 | 40,000 | 57 | 400 |
| 2007-05-31 | 42,000 | 43,000 | 39,900 | 40,400 | 103 | 404 |
| 2007-05-30 | 43,000 | 43,400 | 40,750 | 41,800 | 197 | 418 |
| 2007-05-29 | 49,450 | 49,450 | 44,250 | 44,250 | 222 | 442.50 |
| 2007-05-28 | 48,250 | 48,250 | 48,250 | 48,250 | 46 | 482.50 |
| 2007-05-25 | 42,000 | 44,250 | 41,500 | 44,250 | 317 | 442.50 |
| 2007-05-24 | 40,250 | 40,250 | 40,250 | 40,250 | 73 | 402.50 |
| 2007-05-23 | 33,500 | 36,250 | 33,050 | 36,250 | 122 | 362.50 |
| 2007-05-22 | 32,000 | 33,000 | 31,350 | 32,250 | 50 | 322.50 |
| 2007-05-21 | 33,400 | 33,900 | 33,000 | 33,600 | 17 | 336 |
| 2007-05-18 | 34,950 | 34,950 | 32,050 | 33,000 | 91 | 330 |
| 2007-05-17 | 36,500 | 36,750 | 35,600 | 35,700 | 27 | 357 |
| 2007-05-16 | 36,500 | 38,000 | 35,700 | 35,700 | 55 | 357 |
| 2007-05-15 | 38,100 | 39,000 | 37,000 | 37,500 | 43 | 375 |
| 2007-05-14 | 40,950 | 40,950 | 39,200 | 39,200 | 27 | 392 |
| 2007-05-11 | 40,000 | 40,000 | 39,300 | 39,500 | 56 | 395 |
| 2007-05-10 | 40,000 | 40,000 | 39,500 | 40,000 | 57 | 400 |
| 2007-05-09 | 40,000 | 40,900 | 39,600 | 40,000 | 78 | 400 |
| 2007-05-08 | 41,000 | 41,100 | 39,700 | 40,000 | 65 | 400 |
| 2007-05-07 | 40,150 | 41,400 | 39,400 | 41,000 | 35 | 410 |
| 2007-05-02 | 42,450 | 42,450 | 40,000 | 40,500 | 67 | 405 |
| 2007-05-01 | 42,500 | 42,500 | 41,000 | 42,000 | 45 | 420 |
| 2007-04-27 | 39,450 | 41,600 | 39,450 | 41,600 | 92 | 416 |
| 2007-04-26 | 40,550 | 41,250 | 40,000 | 40,250 | 77 | 402.50 |
| 2007-04-25 | 42,500 | 42,500 | 41,000 | 41,150 | 76 | 411.50 |
| 2007-04-24 | 44,400 | 44,400 | 41,050 | 42,500 | 165 | 425 |
| 2007-04-23 | 47,600 | 48,000 | 45,000 | 45,000 | 83 | 450 |
| 2007-04-20 | 47,600 | 48,300 | 47,500 | 47,500 | 32 | 475 |
| 2007-04-19 | 48,150 | 49,100 | 47,500 | 47,600 | 68 | 476 |
| 2007-04-18 | 50,700 | 50,700 | 47,500 | 49,350 | 98 | 493.50 |
| 2007-04-17 | 55,300 | 55,300 | 50,700 | 51,600 | 281 | 516 |
| 2007-04-16 | 46,600 | 50,300 | 46,600 | 50,300 | 181 | 503 |
| 2007-04-13 | 46,600 | 46,900 | 46,000 | 46,300 | 52 | 463 |
| 2007-04-12 | 47,000 | 47,000 | 46,200 | 46,200 | 22 | 462 |
| 2007-04-11 | 48,700 | 49,700 | 46,500 | 46,900 | 78 | 469 |
| 2007-04-10 | 46,700 | 49,900 | 46,100 | 47,500 | 371 | 475 |
| 2007-04-09 | 51,000 | 51,000 | 51,000 | 51,000 | 32 | 510 |
| 2007-04-06 | 55,600 | 56,000 | 55,600 | 56,000 | 7 | 560 |
| 2007-04-05 | 55,400 | 55,500 | 54,500 | 55,500 | 20 | 555 |
| 2007-04-04 | 54,500 | 57,000 | 53,300 | 53,800 | 93 | 538 |
| 2007-04-03 | 55,000 | 55,500 | 54,500 | 54,500 | 33 | 545 |
| 2007-04-02 | 54,900 | 55,400 | 54,500 | 54,800 | 119 | 548 |
| 2007-03-30 | 54,000 | 55,000 | 53,500 | 55,000 | 32 | 550 |
| 2007-03-29 | 56,000 | 56,000 | 53,700 | 55,500 | 156 | 555 |
| 2007-03-28 | 58,000 | 59,500 | 57,500 | 57,500 | 11 | 575 |
| 2007-03-27 | 59,500 | 59,500 | 58,300 | 58,300 | 5 | 583 |
| 2007-03-26 | 59,900 | 60,400 | 59,900 | 59,900 | 39 | 599 |
| 2007-03-23 | 60,000 | 60,200 | 58,100 | 59,900 | 30 | 599 |
| 2007-03-22 | 58,500 | 60,000 | 58,000 | 60,000 | 23 | 600 |
| 2007-03-20 | 58,000 | 59,500 | 57,500 | 59,500 | 12 | 595 |
| 2007-03-19 | 59,800 | 59,800 | 57,000 | 58,000 | 57 | 580 |
| 2007-03-16 | 60,800 | 61,000 | 60,000 | 60,000 | 22 | 600 |
| 2007-03-15 | 59,900 | 60,000 | 59,500 | 59,600 | 27 | 596 |
| 2007-03-14 | 59,800 | 60,800 | 58,000 | 60,000 | 72 | 600 |
| 2007-03-13 | 60,500 | 61,500 | 60,500 | 60,800 | 20 | 608 |
| 2007-03-12 | 61,100 | 62,000 | 60,200 | 60,200 | 102 | 602 |
| 2007-03-09 | 62,000 | 63,800 | 60,700 | 62,000 | 105 | 620 |
| 2007-03-08 | 61,500 | 62,200 | 61,000 | 61,000 | 45 | 610 |
| 2007-03-07 | 61,000 | 65,000 | 61,000 | 63,000 | 163 | 630 |
| 2007-03-06 | 61,000 | 61,400 | 57,500 | 60,000 | 369 | 600 |
| 2007-03-05 | 64,600 | 64,600 | 61,000 | 62,000 | 116 | 620 |
| 2007-03-02 | 65,200 | 66,100 | 64,000 | 66,000 | 71 | 660 |
| 2007-03-01 | 66,000 | 67,500 | 65,000 | 66,200 | 80 | 662 |
| 2007-02-28 | 64,600 | 67,000 | 64,600 | 67,000 | 129 | 670 |
| 2007-02-27 | 69,500 | 70,000 | 68,500 | 69,600 | 134 | 696 |
| 2007-02-26 | 68,800 | 72,600 | 68,700 | 69,500 | 312 | 695 |
| 2007-02-23 | 64,100 | 68,900 | 64,100 | 68,300 | 214 | 683 |
| 2007-02-22 | 61,500 | 65,500 | 61,500 | 65,100 | 107 | 651 |
| 2007-02-21 | 62,400 | 62,600 | 61,400 | 61,700 | 27 | 617 |
| 2007-02-20 | 61,800 | 62,500 | 61,000 | 62,000 | 45 | 620 |
| 2007-02-19 | 62,500 | 62,500 | 61,300 | 61,800 | 35 | 618 |
| 2007-02-16 | 61,400 | 62,900 | 61,000 | 62,500 | 86 | 625 |
| 2007-02-15 | 61,000 | 61,500 | 60,000 | 61,500 | 129 | 615 |
| 2007-02-14 | 60,000 | 62,200 | 59,600 | 61,000 | 102 | 610 |
| 2007-02-13 | 61,400 | 61,900 | 60,100 | 60,500 | 32 | 605 |
| 2007-02-09 | 60,000 | 64,000 | 60,000 | 61,900 | 78 | 619 |
| 2007-02-08 | 62,500 | 62,500 | 60,400 | 61,200 | 76 | 612 |
| 2007-02-07 | 65,100 | 65,100 | 63,000 | 63,000 | 39 | 630 |
| 2007-02-06 | 65,400 | 65,400 | 62,000 | 63,900 | 55 | 639 |
| 2007-02-05 | 66,000 | 66,000 | 64,500 | 64,900 | 64 | 649 |
| 2007-02-02 | 65,200 | 66,600 | 65,000 | 66,200 | 58 | 662 |
| 2007-02-01 | 67,000 | 67,000 | 65,300 | 66,200 | 45 | 662 |
| 2007-01-31 | 67,300 | 67,500 | 64,500 | 67,000 | 112 | 670 |
| 2007-01-30 | 68,400 | 68,500 | 67,000 | 67,300 | 96 | 673 |
| 2007-01-29 | 67,300 | 70,700 | 67,000 | 69,500 | 316 | 695 |
| 2007-01-26 | 75,000 | 75,200 | 74,200 | 74,700 | 82 | 747 |
| 2007-01-25 | 77,300 | 79,300 | 75,500 | 75,500 | 163 | 755 |
| 2007-01-24 | 80,900 | 80,900 | 74,500 | 76,500 | 305 | 765 |
| 2007-01-23 | 78,500 | 81,000 | 77,700 | 80,000 | 259 | 800 |
| 2007-01-22 | 82,200 | 84,000 | 78,600 | 78,800 | 354 | 788 |
| 2007-01-19 | 80,000 | 84,700 | 78,500 | 80,200 | 833 | 802 |
| 2007-01-18 | 77,500 | 79,500 | 76,500 | 78,100 | 322 | 781 |
| 2007-01-17 | 76,200 | 78,800 | 75,000 | 76,000 | 230 | 760 |
| 2007-01-16 | 74,600 | 82,000 | 74,000 | 76,900 | 378 | 769 |
| 2007-01-15 | 75,200 | 77,000 | 74,600 | 76,000 | 197 | 760 |
| 2007-01-12 | 81,200 | 81,200 | 76,000 | 78,000 | 204 | 780 |
| 2007-01-11 | 89,100 | 89,600 | 80,000 | 81,200 | 549 | 812 |
| 2007-01-10 | 74,500 | 83,100 | 74,500 | 83,100 | 428 | 831 |
| 2007-01-09 | 76,000 | 76,000 | 71,800 | 73,100 | 195 | 731 |
| 2007-01-05 | 93,000 | 93,000 | 76,600 | 79,000 | 1,203 | 790 |
| 2007-01-04 | 84,000 | 84,000 | 84,000 | 84,000 | 269 | 840 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
