4838 スペースシャワーSKIYAKIホールディングス(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 | 41,850 | 41,850 | 40,800 | 41,500 | 6 | 415 |
| 2007-12-27 | 42,000 | 42,750 | 42,000 | 42,400 | 71 | 424 |
| 2007-12-26 | 41,300 | 41,400 | 40,700 | 41,100 | 28 | 411 |
| 2007-12-25 | 40,350 | 40,500 | 40,200 | 40,200 | 29 | 402 |
| 2007-12-21 | 40,650 | 41,000 | 40,150 | 40,150 | 45 | 401.50 |
| 2007-12-20 | 41,000 | 41,000 | 40,450 | 40,500 | 21 | 405 |
| 2007-12-19 | 40,500 | 41,500 | 40,500 | 40,550 | 48 | 405.50 |
| 2007-12-18 | 41,600 | 42,500 | 41,100 | 41,700 | 45 | 417 |
| 2007-12-17 | 42,700 | 42,700 | 41,100 | 41,600 | 74 | 416 |
| 2007-12-14 | 44,000 | 44,000 | 43,100 | 43,100 | 38 | 431 |
| 2007-12-13 | 44,400 | 45,700 | 44,000 | 44,000 | 26 | 440 |
| 2007-12-12 | 43,500 | 44,000 | 43,400 | 44,000 | 17 | 440 |
| 2007-12-11 | 45,550 | 45,600 | 44,000 | 44,000 | 94 | 440 |
| 2007-12-10 | 42,650 | 43,300 | 42,650 | 43,150 | 23 | 431.50 |
| 2007-12-07 | 43,950 | 43,950 | 42,150 | 43,450 | 63 | 434.50 |
| 2007-12-06 | 43,500 | 44,000 | 43,200 | 44,000 | 24 | 440 |
| 2007-12-05 | 43,200 | 43,200 | 43,100 | 43,150 | 21 | 431.50 |
| 2007-12-04 | 44,900 | 44,900 | 43,000 | 44,400 | 33 | 444 |
| 2007-12-03 | 44,800 | 44,800 | 43,100 | 44,300 | 49 | 443 |
| 2007-11-30 | 44,850 | 45,000 | 44,500 | 45,000 | 14 | 450 |
| 2007-11-29 | 44,200 | 45,000 | 44,200 | 45,000 | 31 | 450 |
| 2007-11-28 | 42,900 | 43,800 | 42,200 | 43,800 | 48 | 438 |
| 2007-11-27 | 44,400 | 44,400 | 42,000 | 43,300 | 41 | 433 |
| 2007-11-26 | 44,800 | 44,800 | 43,300 | 44,000 | 24 | 440 |
| 2007-11-22 | 42,000 | 42,000 | 42,000 | 42,000 | 9 | 420 |
| 2007-11-21 | 42,050 | 43,000 | 41,000 | 41,000 | 45 | 410 |
| 2007-11-20 | 42,000 | 42,000 | 40,100 | 40,600 | 62 | 406 |
| 2007-11-19 | 43,500 | 44,300 | 42,200 | 42,200 | 33 | 422 |
| 2007-11-16 | 43,250 | 43,900 | 43,100 | 43,900 | 11 | 439 |
| 2007-11-15 | 45,000 | 45,650 | 43,650 | 44,000 | 52 | 440 |
| 2007-11-14 | 45,900 | 46,400 | 45,400 | 45,400 | 40 | 454 |
| 2007-11-13 | 41,800 | 43,900 | 41,800 | 43,500 | 67 | 435 |
| 2007-11-12 | 44,000 | 44,000 | 41,100 | 43,400 | 45 | 434 |
| 2007-11-09 | 44,500 | 45,000 | 44,000 | 44,000 | 41 | 440 |
| 2007-11-08 | 45,400 | 45,400 | 44,000 | 44,500 | 60 | 445 |
| 2007-11-07 | 49,050 | 49,400 | 46,600 | 46,600 | 50 | 466 |
| 2007-11-06 | 48,300 | 49,400 | 48,300 | 49,400 | 42 | 494 |
| 2007-11-05 | 51,700 | 51,700 | 48,000 | 48,600 | 89 | 486 |
| 2007-11-02 | 50,200 | 52,000 | 50,200 | 51,700 | 65 | 517 |
| 2007-11-01 | 54,800 | 54,800 | 50,500 | 52,500 | 103 | 525 |
| 2007-10-31 | 55,500 | 55,500 | 52,000 | 52,800 | 120 | 528 |
| 2007-10-30 | 57,500 | 57,500 | 54,200 | 55,500 | 178 | 555 |
| 2007-10-29 | 55,400 | 58,300 | 55,400 | 57,500 | 242 | 575 |
| 2007-10-26 | 52,800 | 55,000 | 52,000 | 53,900 | 191 | 539 |
| 2007-10-25 | 52,500 | 52,600 | 50,800 | 51,800 | 126 | 518 |
| 2007-10-24 | 52,700 | 52,700 | 50,100 | 51,500 | 396 | 515 |
| 2007-10-23 | 52,700 | 52,700 | 52,700 | 52,700 | 97 | 527 |
| 2007-10-22 | 47,000 | 48,700 | 47,000 | 48,700 | 120 | 487 |
| 2007-10-19 | 45,000 | 45,500 | 44,500 | 44,700 | 26 | 447 |
| 2007-10-18 | 44,500 | 46,000 | 44,500 | 46,000 | 42 | 460 |
| 2007-10-17 | 44,300 | 44,500 | 43,600 | 44,000 | 86 | 440 |
| 2007-10-16 | 46,200 | 46,400 | 45,300 | 45,500 | 79 | 455 |
| 2007-10-15 | 44,900 | 48,150 | 44,300 | 48,150 | 226 | 481.50 |
| 2007-10-12 | 44,650 | 45,000 | 44,150 | 44,150 | 36 | 441.50 |
| 2007-10-11 | 43,500 | 44,400 | 43,100 | 44,000 | 52 | 440 |
| 2007-10-10 | 47,200 | 48,000 | 43,200 | 44,000 | 176 | 440 |
| 2007-10-09 | 43,100 | 46,000 | 43,100 | 46,000 | 155 | 460 |
| 2007-10-05 | 41,600 | 42,300 | 41,100 | 42,000 | 41 | 420 |
| 2007-10-04 | 42,100 | 42,850 | 41,000 | 42,000 | 60 | 420 |
| 2007-10-03 | 40,000 | 42,000 | 38,400 | 42,000 | 80 | 420 |
| 2007-10-02 | 40,000 | 41,400 | 39,900 | 40,000 | 26 | 400 |
| 2007-10-01 | 40,500 | 40,700 | 39,500 | 39,900 | 53 | 399 |
| 2007-09-28 | 41,850 | 41,900 | 40,150 | 41,150 | 48 | 411.50 |
| 2007-09-27 | 37,850 | 41,050 | 37,850 | 41,050 | 109 | 410.50 |
| 2007-09-26 | 36,900 | 37,800 | 36,600 | 37,050 | 54 | 370.50 |
| 2007-09-25 | 36,000 | 36,000 | 35,800 | 35,800 | 56 | 358 |
| 2007-09-21 | 36,050 | 36,700 | 35,800 | 35,800 | 101 | 358 |
| 2007-09-20 | 37,000 | 37,000 | 36,000 | 36,850 | 167 | 368.50 |
| 2007-09-19 | 37,000 | 38,000 | 36,500 | 37,350 | 54 | 373.50 |
| 2007-09-18 | 38,400 | 38,400 | 37,000 | 37,300 | 20 | 373 |
| 2007-09-14 | 38,200 | 39,250 | 38,000 | 38,500 | 79 | 385 |
| 2007-09-13 | 39,300 | 40,500 | 39,000 | 39,000 | 72 | 390 |
| 2007-09-12 | 41,800 | 42,000 | 39,250 | 39,250 | 53 | 392.50 |
| 2007-09-11 | 39,800 | 41,100 | 39,650 | 41,000 | 81 | 410 |
| 2007-09-10 | 41,500 | 41,500 | 40,000 | 40,200 | 46 | 402 |
| 2007-09-07 | 42,800 | 42,800 | 42,000 | 42,300 | 10 | 423 |
| 2007-09-06 | 42,300 | 42,500 | 41,500 | 41,500 | 54 | 415 |
| 2007-09-05 | 44,000 | 44,400 | 43,050 | 43,050 | 19 | 430.50 |
| 2007-09-04 | 45,450 | 45,450 | 43,600 | 43,600 | 35 | 436 |
| 2007-09-03 | 45,000 | 45,300 | 44,500 | 45,300 | 7 | 453 |
| 2007-08-31 | 45,000 | 45,000 | 44,000 | 44,500 | 25 | 445 |
| 2007-08-30 | 45,000 | 45,600 | 45,000 | 45,000 | 9 | 450 |
| 2007-08-29 | 45,000 | 45,000 | 44,000 | 45,000 | 19 | 450 |
| 2007-08-28 | 46,450 | 46,450 | 45,500 | 45,500 | 8 | 455 |
| 2007-08-27 | 46,200 | 46,200 | 45,200 | 46,150 | 23 | 461.50 |
| 2007-08-24 | 45,100 | 45,900 | 44,200 | 44,200 | 20 | 442 |
| 2007-08-23 | 44,450 | 45,000 | 44,450 | 44,600 | 28 | 446 |
| 2007-08-22 | 44,300 | 44,300 | 43,400 | 44,000 | 28 | 440 |
| 2007-08-21 | 42,900 | 43,300 | 42,600 | 43,200 | 27 | 432 |
| 2007-08-20 | 42,900 | 43,300 | 42,500 | 42,700 | 95 | 427 |
| 2007-08-17 | 45,500 | 45,500 | 43,000 | 43,000 | 70 | 430 |
| 2007-08-16 | 43,700 | 43,900 | 42,400 | 43,500 | 220 | 435 |
| 2007-08-15 | 47,200 | 47,300 | 45,100 | 45,700 | 97 | 457 |
| 2007-08-14 | 47,800 | 47,800 | 47,100 | 47,100 | 22 | 471 |
| 2007-08-13 | 47,350 | 48,000 | 47,000 | 48,000 | 21 | 480 |
| 2007-08-10 | 48,900 | 48,900 | 47,000 | 47,600 | 43 | 476 |
| 2007-08-09 | 50,500 | 50,500 | 48,200 | 49,000 | 63 | 490 |
| 2007-08-08 | 50,100 | 50,500 | 49,100 | 49,500 | 203 | 495 |
| 2007-08-07 | 50,600 | 50,600 | 50,100 | 50,300 | 43 | 503 |
| 2007-08-06 | 50,400 | 51,000 | 50,400 | 50,900 | 27 | 509 |
| 2007-08-03 | 51,200 | 51,700 | 50,800 | 50,900 | 50 | 509 |
| 2007-08-02 | 52,000 | 52,000 | 51,000 | 51,200 | 63 | 512 |
| 2007-08-01 | 51,500 | 52,000 | 51,000 | 52,000 | 48 | 520 |
| 2007-07-31 | 52,000 | 52,000 | 50,700 | 51,000 | 85 | 510 |
| 2007-07-30 | 51,800 | 51,800 | 51,000 | 51,100 | 65 | 511 |
| 2007-07-27 | 52,000 | 52,000 | 50,800 | 51,900 | 121 | 519 |
| 2007-07-26 | 53,000 | 53,000 | 51,600 | 51,700 | 69 | 517 |
| 2007-07-25 | 51,400 | 52,900 | 51,300 | 52,000 | 60 | 520 |
| 2007-07-24 | 53,000 | 53,300 | 51,400 | 52,400 | 76 | 524 |
| 2007-07-23 | 52,300 | 52,900 | 51,900 | 51,900 | 62 | 519 |
| 2007-07-20 | 54,100 | 54,200 | 52,000 | 53,300 | 95 | 533 |
| 2007-07-19 | 53,300 | 55,000 | 53,100 | 55,000 | 43 | 550 |
| 2007-07-18 | 54,200 | 55,000 | 53,100 | 54,200 | 76 | 542 |
| 2007-07-17 | 55,500 | 55,600 | 53,400 | 55,200 | 52 | 552 |
| 2007-07-13 | 55,500 | 56,500 | 55,500 | 55,600 | 63 | 556 |
| 2007-07-12 | 56,600 | 56,900 | 56,000 | 56,000 | 74 | 560 |
| 2007-07-11 | 57,600 | 57,600 | 56,600 | 56,600 | 31 | 566 |
| 2007-07-10 | 59,100 | 59,100 | 57,600 | 57,600 | 33 | 576 |
| 2007-07-09 | 58,200 | 58,700 | 58,100 | 58,100 | 13 | 581 |
| 2007-07-06 | 58,000 | 58,200 | 57,400 | 58,200 | 20 | 582 |
| 2007-07-05 | 59,200 | 59,400 | 58,500 | 58,900 | 48 | 589 |
| 2007-07-04 | 59,400 | 59,400 | 58,900 | 58,900 | 55 | 589 |
| 2007-07-03 | 59,100 | 59,500 | 58,800 | 59,000 | 38 | 590 |
| 2007-07-02 | 60,000 | 60,000 | 58,600 | 58,800 | 67 | 588 |
| 2007-06-29 | 57,000 | 58,500 | 57,000 | 58,500 | 30 | 585 |
| 2007-06-28 | 56,600 | 58,000 | 56,500 | 58,000 | 16 | 580 |
| 2007-06-27 | 57,700 | 58,800 | 55,100 | 58,000 | 99 | 580 |
| 2007-06-26 | 58,700 | 58,700 | 57,300 | 57,300 | 44 | 573 |
| 2007-06-25 | 59,000 | 59,000 | 57,200 | 58,200 | 78 | 582 |
| 2007-06-22 | 58,100 | 58,400 | 57,100 | 58,000 | 91 | 580 |
| 2007-06-21 | 59,200 | 60,000 | 58,500 | 58,600 | 55 | 586 |
| 2007-06-20 | 61,900 | 62,000 | 59,500 | 60,000 | 111 | 600 |
| 2007-06-19 | 62,600 | 62,700 | 61,200 | 62,400 | 85 | 624 |
| 2007-06-18 | 61,500 | 61,800 | 59,000 | 61,500 | 228 | 615 |
| 2007-06-15 | 59,000 | 61,000 | 58,100 | 61,000 | 218 | 610 |
| 2007-06-14 | 54,400 | 56,000 | 54,200 | 56,000 | 60 | 560 |
| 2007-06-13 | 53,100 | 55,000 | 53,100 | 53,800 | 26 | 538 |
| 2007-06-12 | 54,300 | 55,000 | 54,100 | 54,100 | 8 | 541 |
| 2007-06-11 | 54,300 | 55,000 | 53,300 | 54,900 | 49 | 549 |
| 2007-06-08 | 53,000 | 55,200 | 52,900 | 55,100 | 52 | 551 |
| 2007-06-07 | 54,000 | 54,200 | 53,200 | 53,600 | 50 | 536 |
| 2007-06-06 | 55,500 | 55,500 | 54,200 | 54,500 | 61 | 545 |
| 2007-06-05 | 55,800 | 55,800 | 55,200 | 55,200 | 21 | 552 |
| 2007-06-04 | 55,900 | 56,500 | 55,100 | 56,100 | 68 | 561 |
| 2007-06-01 | 56,300 | 56,900 | 55,600 | 55,800 | 11 | 558 |
| 2007-05-31 | 56,800 | 56,900 | 56,500 | 56,800 | 31 | 568 |
| 2007-05-30 | 57,300 | 57,300 | 55,200 | 55,200 | 25 | 552 |
| 2007-05-29 | 56,500 | 57,000 | 55,100 | 57,000 | 27 | 570 |
| 2007-05-28 | 55,900 | 56,500 | 55,500 | 55,500 | 58 | 555 |
| 2007-05-25 | 53,500 | 53,900 | 52,700 | 53,900 | 54 | 539 |
| 2007-05-24 | 55,600 | 55,600 | 54,000 | 54,900 | 26 | 549 |
| 2007-05-23 | 56,000 | 56,000 | 54,600 | 56,000 | 50 | 560 |
| 2007-05-22 | 51,200 | 54,500 | 51,100 | 54,300 | 52 | 543 |
| 2007-05-21 | 53,200 | 53,500 | 51,600 | 51,600 | 39 | 516 |
| 2007-05-18 | 54,100 | 54,200 | 53,500 | 53,500 | 65 | 535 |
| 2007-05-17 | 54,000 | 55,000 | 53,800 | 54,400 | 23 | 544 |
| 2007-05-16 | 55,100 | 55,100 | 54,000 | 54,300 | 38 | 543 |
| 2007-05-15 | 56,100 | 56,900 | 55,000 | 55,100 | 59 | 551 |
| 2007-05-14 | 56,500 | 56,700 | 56,000 | 56,700 | 40 | 567 |
| 2007-05-11 | 56,800 | 57,600 | 56,800 | 57,000 | 19 | 570 |
| 2007-05-10 | 56,900 | 57,300 | 56,900 | 57,000 | 54 | 570 |
| 2007-05-09 | 58,600 | 58,600 | 56,700 | 57,900 | 65 | 579 |
| 2007-05-08 | 60,000 | 60,000 | 58,600 | 58,700 | 8 | 587 |
| 2007-05-07 | 58,000 | 60,500 | 58,000 | 60,500 | 46 | 605 |
| 2007-05-02 | 58,000 | 58,000 | 57,500 | 57,900 | 51 | 579 |
| 2007-05-01 | 57,900 | 58,500 | 57,000 | 58,200 | 70 | 582 |
| 2007-04-27 | 56,600 | 58,500 | 55,800 | 58,000 | 68 | 580 |
| 2007-04-26 | 58,500 | 58,600 | 56,700 | 58,500 | 49 | 585 |
| 2007-04-25 | 57,000 | 58,500 | 56,200 | 57,000 | 83 | 570 |
| 2007-04-24 | 54,500 | 55,500 | 53,000 | 55,500 | 70 | 555 |
| 2007-04-23 | 54,600 | 55,600 | 53,100 | 53,500 | 118 | 535 |
| 2007-04-20 | 57,800 | 57,800 | 55,100 | 55,600 | 89 | 556 |
| 2007-04-19 | 58,700 | 58,800 | 58,000 | 58,300 | 64 | 583 |
| 2007-04-18 | 60,000 | 60,000 | 58,100 | 58,100 | 95 | 581 |
| 2007-04-17 | 59,500 | 60,600 | 59,100 | 60,000 | 87 | 600 |
| 2007-04-16 | 62,100 | 62,100 | 60,500 | 61,000 | 46 | 610 |
| 2007-04-13 | 64,100 | 64,500 | 61,900 | 62,900 | 58 | 629 |
| 2007-04-12 | 62,500 | 64,200 | 61,500 | 64,000 | 60 | 640 |
| 2007-04-11 | 63,000 | 64,000 | 62,000 | 62,000 | 70 | 620 |
| 2007-04-10 | 63,700 | 63,700 | 62,800 | 62,800 | 51 | 628 |
| 2007-04-09 | 64,000 | 64,000 | 63,800 | 64,000 | 30 | 640 |
| 2007-04-06 | 65,500 | 65,500 | 64,500 | 64,500 | 74 | 645 |
| 2007-04-05 | 65,300 | 66,000 | 64,800 | 65,300 | 61 | 653 |
| 2007-04-04 | 66,000 | 66,800 | 65,500 | 65,500 | 25 | 655 |
| 2007-04-03 | 65,800 | 66,700 | 65,800 | 65,800 | 43 | 658 |
| 2007-04-02 | 67,100 | 67,100 | 66,000 | 66,000 | 19 | 660 |
| 2007-03-30 | 66,300 | 67,800 | 66,200 | 67,600 | 36 | 676 |
| 2007-03-29 | 66,100 | 66,900 | 66,000 | 66,200 | 39 | 662 |
| 2007-03-28 | 67,500 | 67,900 | 67,100 | 67,100 | 34 | 671 |
| 2007-03-27 | 67,500 | 68,000 | 67,000 | 67,500 | 33 | 675 |
| 2007-03-26 | 68,700 | 69,000 | 67,700 | 68,700 | 80 | 687 |
| 2007-03-23 | 67,200 | 68,200 | 67,200 | 68,200 | 38 | 682 |
| 2007-03-22 | 67,800 | 67,900 | 67,200 | 67,200 | 74 | 672 |
| 2007-03-20 | 66,600 | 67,900 | 66,500 | 66,800 | 34 | 668 |
| 2007-03-19 | 67,500 | 68,000 | 66,200 | 67,100 | 66 | 671 |
| 2007-03-16 | 67,500 | 68,500 | 67,000 | 68,500 | 28 | 685 |
| 2007-03-15 | 66,100 | 68,000 | 66,100 | 68,000 | 30 | 680 |
| 2007-03-14 | 65,500 | 66,900 | 65,100 | 66,900 | 36 | 669 |
| 2007-03-13 | 69,300 | 69,300 | 67,400 | 67,500 | 46 | 675 |
| 2007-03-12 | 68,500 | 69,200 | 68,400 | 69,200 | 67 | 692 |
| 2007-03-09 | 68,400 | 68,400 | 67,100 | 68,400 | 26 | 684 |
| 2007-03-08 | 67,500 | 68,400 | 66,600 | 68,400 | 57 | 684 |
| 2007-03-07 | 67,500 | 67,500 | 66,300 | 67,400 | 65 | 674 |
| 2007-03-06 | 64,900 | 67,500 | 64,500 | 67,400 | 109 | 674 |
| 2007-03-05 | 68,800 | 68,800 | 65,000 | 65,200 | 245 | 652 |
| 2007-03-02 | 68,800 | 69,400 | 68,800 | 69,100 | 82 | 691 |
| 2007-03-01 | 70,000 | 70,000 | 68,800 | 68,800 | 109 | 688 |
| 2007-02-28 | 68,100 | 70,000 | 68,000 | 69,000 | 223 | 690 |
| 2007-02-27 | 72,900 | 73,000 | 72,100 | 72,100 | 26 | 721 |
| 2007-02-26 | 73,500 | 74,000 | 72,000 | 72,100 | 99 | 721 |
| 2007-02-23 | 71,500 | 73,500 | 71,500 | 73,500 | 119 | 735 |
| 2007-02-22 | 70,600 | 71,500 | 70,600 | 71,500 | 38 | 715 |
| 2007-02-21 | 71,400 | 71,400 | 70,500 | 70,500 | 54 | 705 |
| 2007-02-20 | 71,400 | 71,400 | 70,200 | 71,400 | 58 | 714 |
| 2007-02-19 | 70,400 | 71,000 | 70,100 | 71,000 | 49 | 710 |
| 2007-02-16 | 70,000 | 71,300 | 70,000 | 70,400 | 126 | 704 |
| 2007-02-15 | 71,100 | 71,800 | 70,900 | 71,000 | 35 | 710 |
| 2007-02-14 | 70,600 | 71,200 | 70,100 | 71,200 | 113 | 712 |
| 2007-02-13 | 70,600 | 71,500 | 70,600 | 71,500 | 46 | 715 |
| 2007-02-09 | 70,700 | 71,000 | 70,500 | 70,500 | 44 | 705 |
| 2007-02-08 | 71,000 | 72,000 | 70,800 | 71,100 | 33 | 711 |
| 2007-02-07 | 72,300 | 72,500 | 70,500 | 72,000 | 81 | 720 |
| 2007-02-06 | 72,100 | 72,400 | 72,100 | 72,300 | 25 | 723 |
| 2007-02-05 | 72,000 | 72,800 | 72,000 | 72,600 | 38 | 726 |
| 2007-02-02 | 71,800 | 73,000 | 71,800 | 72,600 | 44 | 726 |
| 2007-02-01 | 75,500 | 75,600 | 72,100 | 72,300 | 72 | 723 |
| 2007-01-31 | 76,300 | 76,300 | 73,200 | 74,500 | 81 | 745 |
| 2007-01-30 | 75,200 | 76,600 | 75,200 | 75,300 | 62 | 753 |
| 2007-01-29 | 77,600 | 77,600 | 75,900 | 76,000 | 53 | 760 |
| 2007-01-26 | 77,100 | 77,100 | 76,000 | 77,000 | 80 | 770 |
| 2007-01-25 | 77,900 | 78,500 | 76,100 | 77,000 | 129 | 770 |
| 2007-01-24 | 76,200 | 78,000 | 76,200 | 77,900 | 117 | 779 |
| 2007-01-23 | 78,000 | 78,000 | 76,000 | 76,200 | 158 | 762 |
| 2007-01-22 | 78,300 | 79,400 | 77,100 | 78,000 | 346 | 780 |
| 2007-01-19 | 83,000 | 83,000 | 74,200 | 76,300 | 996 | 763 |
| 2007-01-18 | 72,000 | 74,000 | 72,000 | 74,000 | 154 | 740 |
| 2007-01-17 | 69,000 | 69,000 | 67,800 | 69,000 | 441 | 690 |
| 2007-01-16 | 68,800 | 69,000 | 68,000 | 68,800 | 192 | 688 |
| 2007-01-15 | 69,500 | 71,000 | 68,900 | 69,300 | 183 | 693 |
| 2007-01-12 | 69,100 | 70,000 | 69,000 | 70,000 | 77 | 700 |
| 2007-01-11 | 69,700 | 70,200 | 69,300 | 69,300 | 43 | 693 |
| 2007-01-10 | 71,000 | 71,000 | 69,600 | 69,700 | 99 | 697 |
| 2007-01-09 | 72,000 | 72,000 | 71,000 | 71,100 | 75 | 711 |
| 2007-01-05 | 73,000 | 73,300 | 72,000 | 72,000 | 71 | 720 |
| 2007-01-04 | 72,000 | 73,400 | 72,000 | 73,400 | 37 | 734 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
