4839 (株)WOWOW 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 | 220,000 | 222,000 | 220,000 | 220,000 | 31 | 1,100 |
| 2007-12-27 | 228,000 | 228,000 | 222,000 | 222,000 | 97 | 1,110 |
| 2007-12-26 | 225,000 | 229,000 | 225,000 | 225,000 | 166 | 1,125 |
| 2007-12-25 | 224,000 | 228,000 | 223,000 | 223,000 | 123 | 1,115 |
| 2007-12-21 | 221,000 | 227,000 | 216,000 | 222,000 | 146 | 1,110 |
| 2007-12-20 | 224,000 | 226,000 | 220,000 | 222,000 | 139 | 1,110 |
| 2007-12-19 | 238,000 | 240,000 | 227,000 | 228,000 | 270 | 1,140 |
| 2007-12-18 | 227,000 | 237,000 | 227,000 | 234,000 | 179 | 1,170 |
| 2007-12-17 | 233,000 | 236,000 | 222,000 | 233,000 | 622 | 1,165 |
| 2007-12-14 | 242,000 | 244,000 | 232,000 | 235,000 | 281 | 1,175 |
| 2007-12-13 | 243,000 | 253,000 | 240,000 | 240,000 | 668 | 1,200 |
| 2007-12-12 | 231,000 | 243,000 | 229,000 | 240,000 | 564 | 1,200 |
| 2007-12-11 | 228,000 | 235,000 | 225,000 | 233,000 | 590 | 1,165 |
| 2007-12-10 | 228,000 | 229,000 | 223,000 | 224,000 | 350 | 1,120 |
| 2007-12-07 | 215,000 | 227,000 | 213,000 | 225,000 | 684 | 1,125 |
| 2007-12-06 | 207,000 | 215,000 | 203,000 | 213,000 | 848 | 1,065 |
| 2007-12-05 | 183,000 | 204,000 | 181,000 | 200,000 | 511 | 1,000 |
| 2007-12-04 | 186,000 | 187,000 | 180,000 | 181,000 | 283 | 905 |
| 2007-12-03 | 188,000 | 190,000 | 186,000 | 188,000 | 127 | 940 |
| 2007-11-30 | 183,000 | 186,000 | 182,000 | 186,000 | 129 | 930 |
| 2007-11-29 | 183,000 | 188,000 | 183,000 | 185,000 | 162 | 925 |
| 2007-11-28 | 180,000 | 182,000 | 178,000 | 180,000 | 199 | 900 |
| 2007-11-27 | 181,000 | 182,000 | 178,000 | 180,000 | 132 | 900 |
| 2007-11-26 | 180,000 | 186,000 | 180,000 | 181,000 | 170 | 905 |
| 2007-11-22 | 180,000 | 182,000 | 179,000 | 180,000 | 111 | 900 |
| 2007-11-21 | 184,000 | 186,000 | 181,000 | 182,000 | 57 | 910 |
| 2007-11-20 | 181,000 | 184,000 | 180,000 | 184,000 | 140 | 920 |
| 2007-11-19 | 198,000 | 198,000 | 185,000 | 187,000 | 170 | 935 |
| 2007-11-16 | 194,000 | 196,000 | 193,000 | 195,000 | 89 | 975 |
| 2007-11-15 | 190,000 | 207,000 | 190,000 | 202,000 | 396 | 1,010 |
| 2007-11-14 | 191,000 | 192,000 | 188,000 | 192,000 | 158 | 960 |
| 2007-11-13 | 190,000 | 193,000 | 181,000 | 185,000 | 232 | 925 |
| 2007-11-12 | 197,000 | 197,000 | 191,000 | 193,000 | 118 | 965 |
| 2007-11-09 | 204,000 | 204,000 | 200,000 | 201,000 | 64 | 1,005 |
| 2007-11-08 | 200,000 | 205,000 | 200,000 | 204,000 | 186 | 1,020 |
| 2007-11-07 | 211,000 | 213,000 | 206,000 | 207,000 | 110 | 1,035 |
| 2007-11-06 | 207,000 | 211,000 | 206,000 | 208,000 | 96 | 1,040 |
| 2007-11-05 | 216,000 | 217,000 | 208,000 | 210,000 | 158 | 1,050 |
| 2007-11-02 | 219,000 | 221,000 | 215,000 | 217,000 | 122 | 1,085 |
| 2007-11-01 | 230,000 | 231,000 | 222,000 | 222,000 | 90 | 1,110 |
| 2007-10-31 | 227,000 | 230,000 | 224,000 | 225,000 | 106 | 1,125 |
| 2007-10-30 | 239,000 | 239,000 | 230,000 | 231,000 | 191 | 1,155 |
| 2007-10-29 | 222,000 | 240,000 | 221,000 | 236,000 | 340 | 1,180 |
| 2007-10-26 | 216,000 | 220,000 | 215,000 | 219,000 | 35 | 1,095 |
| 2007-10-25 | 220,000 | 220,000 | 213,000 | 213,000 | 70 | 1,065 |
| 2007-10-24 | 222,000 | 222,000 | 217,000 | 217,000 | 68 | 1,085 |
| 2007-10-23 | 217,000 | 219,000 | 215,000 | 216,000 | 53 | 1,080 |
| 2007-10-22 | 212,000 | 217,000 | 212,000 | 215,000 | 74 | 1,075 |
| 2007-10-19 | 215,000 | 224,000 | 212,000 | 220,000 | 130 | 1,100 |
| 2007-10-18 | 215,000 | 220,000 | 215,000 | 217,000 | 74 | 1,085 |
| 2007-10-17 | 215,000 | 217,000 | 213,000 | 215,000 | 84 | 1,075 |
| 2007-10-16 | 224,000 | 224,000 | 217,000 | 218,000 | 160 | 1,090 |
| 2007-10-15 | 230,000 | 230,000 | 226,000 | 226,000 | 67 | 1,130 |
| 2007-10-12 | 223,000 | 227,000 | 222,000 | 227,000 | 95 | 1,135 |
| 2007-10-11 | 220,000 | 225,000 | 220,000 | 223,000 | 87 | 1,115 |
| 2007-10-10 | 225,000 | 225,000 | 220,000 | 221,000 | 122 | 1,105 |
| 2007-10-09 | 230,000 | 231,000 | 222,000 | 222,000 | 210 | 1,110 |
| 2007-10-05 | 222,000 | 226,000 | 219,000 | 223,000 | 100 | 1,115 |
| 2007-10-04 | 220,000 | 225,000 | 217,000 | 219,000 | 169 | 1,095 |
| 2007-10-03 | 218,000 | 220,000 | 215,000 | 220,000 | 212 | 1,100 |
| 2007-10-02 | 220,000 | 223,000 | 219,000 | 220,000 | 183 | 1,100 |
| 2007-10-01 | 227,000 | 228,000 | 216,000 | 217,000 | 209 | 1,085 |
| 2007-09-28 | 233,000 | 238,000 | 221,000 | 228,000 | 357 | 1,140 |
| 2007-09-27 | 235,000 | 240,000 | 233,000 | 233,000 | 421 | 1,165 |
| 2007-09-26 | 211,000 | 228,000 | 210,000 | 227,000 | 189 | 1,135 |
| 2007-09-25 | 211,000 | 211,000 | 203,000 | 209,000 | 88 | 1,045 |
| 2007-09-21 | 207,000 | 212,000 | 207,000 | 212,000 | 179 | 1,060 |
| 2007-09-20 | 212,000 | 215,000 | 205,000 | 208,000 | 102 | 1,040 |
| 2007-09-19 | 212,000 | 213,000 | 208,000 | 210,000 | 100 | 1,050 |
| 2007-09-18 | 212,000 | 212,000 | 202,000 | 202,000 | 100 | 1,010 |
| 2007-09-14 | 202,000 | 215,000 | 202,000 | 212,000 | 244 | 1,060 |
| 2007-09-13 | 210,000 | 211,000 | 201,000 | 201,000 | 199 | 1,005 |
| 2007-09-12 | 216,000 | 220,000 | 210,000 | 211,000 | 154 | 1,055 |
| 2007-09-11 | 221,000 | 221,000 | 212,000 | 216,000 | 99 | 1,080 |
| 2007-09-10 | 220,000 | 223,000 | 219,000 | 221,000 | 118 | 1,105 |
| 2007-09-07 | 224,000 | 224,000 | 223,000 | 224,000 | 79 | 1,120 |
| 2007-09-06 | 228,000 | 228,000 | 222,000 | 226,000 | 153 | 1,130 |
| 2007-09-05 | 233,000 | 233,000 | 227,000 | 230,000 | 110 | 1,150 |
| 2007-09-04 | 227,000 | 232,000 | 225,000 | 232,000 | 90 | 1,160 |
| 2007-09-03 | 231,000 | 231,000 | 223,000 | 227,000 | 419 | 1,135 |
| 2007-08-31 | 230,000 | 231,000 | 229,000 | 231,000 | 115 | 1,155 |
| 2007-08-30 | 235,000 | 235,000 | 229,000 | 232,000 | 105 | 1,160 |
| 2007-08-29 | 234,000 | 234,000 | 227,000 | 229,000 | 188 | 1,145 |
| 2007-08-28 | 233,000 | 239,000 | 233,000 | 236,000 | 287 | 1,180 |
| 2007-08-27 | 233,000 | 235,000 | 231,000 | 232,000 | 161 | 1,160 |
| 2007-08-24 | 234,000 | 235,000 | 228,000 | 230,000 | 119 | 1,150 |
| 2007-08-23 | 230,000 | 233,000 | 227,000 | 233,000 | 306 | 1,165 |
| 2007-08-22 | 228,000 | 230,000 | 227,000 | 227,000 | 117 | 1,135 |
| 2007-08-21 | 229,000 | 230,000 | 226,000 | 230,000 | 197 | 1,150 |
| 2007-08-20 | 230,000 | 235,000 | 225,000 | 227,000 | 373 | 1,135 |
| 2007-08-17 | 231,000 | 234,000 | 226,000 | 227,000 | 266 | 1,135 |
| 2007-08-16 | 230,000 | 234,000 | 227,000 | 228,000 | 170 | 1,140 |
| 2007-08-15 | 237,000 | 239,000 | 230,000 | 231,000 | 298 | 1,155 |
| 2007-08-14 | 233,000 | 245,000 | 230,000 | 237,000 | 401 | 1,185 |
| 2007-08-13 | 235,000 | 238,000 | 227,000 | 229,000 | 240 | 1,145 |
| 2007-08-10 | 236,000 | 241,000 | 231,000 | 231,000 | 174 | 1,155 |
| 2007-08-09 | 252,000 | 256,000 | 230,000 | 235,000 | 642 | 1,175 |
| 2007-08-08 | 270,000 | 270,000 | 255,000 | 255,000 | 265 | 1,275 |
| 2007-08-07 | 271,000 | 271,000 | 266,000 | 266,000 | 59 | 1,330 |
| 2007-08-06 | 264,000 | 268,000 | 264,000 | 267,000 | 68 | 1,335 |
| 2007-08-03 | 268,000 | 274,000 | 264,000 | 266,000 | 171 | 1,330 |
| 2007-08-02 | 272,000 | 272,000 | 264,000 | 269,000 | 100 | 1,345 |
| 2007-08-01 | 275,000 | 278,000 | 271,000 | 272,000 | 157 | 1,360 |
| 2007-07-31 | 276,000 | 281,000 | 275,000 | 281,000 | 352 | 1,405 |
| 2007-07-30 | 267,000 | 272,000 | 263,000 | 272,000 | 291 | 1,360 |
| 2007-07-27 | 255,000 | 271,000 | 255,000 | 268,000 | 338 | 1,340 |
| 2007-07-26 | 276,000 | 276,000 | 263,000 | 265,000 | 497 | 1,325 |
| 2007-07-25 | 268,000 | 280,000 | 265,000 | 276,000 | 203 | 1,380 |
| 2007-07-24 | 272,000 | 273,000 | 265,000 | 268,000 | 316 | 1,340 |
| 2007-07-23 | 271,000 | 275,000 | 267,000 | 272,000 | 180 | 1,360 |
| 2007-07-20 | 298,000 | 298,000 | 271,000 | 278,000 | 839 | 1,390 |
| 2007-07-19 | 301,000 | 306,000 | 292,000 | 299,000 | 185 | 1,495 |
| 2007-07-18 | 298,000 | 303,000 | 297,000 | 300,000 | 115 | 1,500 |
| 2007-07-17 | 301,000 | 315,000 | 292,000 | 297,000 | 211 | 1,485 |
| 2007-07-13 | 301,000 | 308,000 | 292,000 | 300,000 | 231 | 1,500 |
| 2007-07-12 | 312,000 | 315,000 | 302,000 | 302,000 | 155 | 1,510 |
| 2007-07-11 | 316,000 | 316,000 | 312,000 | 312,000 | 114 | 1,560 |
| 2007-07-10 | 319,000 | 325,000 | 318,000 | 318,000 | 71 | 1,590 |
| 2007-07-09 | 317,000 | 325,000 | 314,000 | 324,000 | 90 | 1,620 |
| 2007-07-06 | 321,000 | 325,000 | 318,000 | 320,000 | 114 | 1,600 |
| 2007-07-05 | 331,000 | 331,000 | 322,000 | 327,000 | 175 | 1,635 |
| 2007-07-04 | 339,000 | 339,000 | 331,000 | 332,000 | 121 | 1,660 |
| 2007-07-03 | 339,000 | 340,000 | 333,000 | 340,000 | 107 | 1,700 |
| 2007-07-02 | 331,000 | 339,000 | 330,000 | 336,000 | 118 | 1,680 |
| 2007-06-29 | 334,000 | 335,000 | 328,000 | 331,000 | 73 | 1,655 |
| 2007-06-28 | 322,000 | 336,000 | 322,000 | 336,000 | 141 | 1,680 |
| 2007-06-27 | 332,000 | 332,000 | 318,000 | 321,000 | 128 | 1,605 |
| 2007-06-26 | 339,000 | 340,000 | 327,000 | 330,000 | 162 | 1,650 |
| 2007-06-25 | 336,000 | 339,000 | 329,000 | 339,000 | 104 | 1,695 |
| 2007-06-22 | 340,000 | 341,000 | 333,000 | 335,000 | 101 | 1,675 |
| 2007-06-21 | 338,000 | 340,000 | 329,000 | 340,000 | 69 | 1,700 |
| 2007-06-20 | 332,000 | 339,000 | 331,000 | 339,000 | 90 | 1,695 |
| 2007-06-19 | 333,000 | 334,000 | 328,000 | 331,000 | 68 | 1,655 |
| 2007-06-18 | 331,000 | 334,000 | 330,000 | 333,000 | 65 | 1,665 |
| 2007-06-15 | 330,000 | 334,000 | 326,000 | 331,000 | 194 | 1,655 |
| 2007-06-14 | 319,000 | 328,000 | 316,000 | 328,000 | 324 | 1,640 |
| 2007-06-13 | 305,000 | 319,000 | 305,000 | 313,000 | 93 | 1,565 |
| 2007-06-12 | 330,000 | 330,000 | 316,000 | 316,000 | 181 | 1,580 |
| 2007-06-11 | 329,000 | 333,000 | 316,000 | 329,000 | 268 | 1,645 |
| 2007-06-08 | 322,000 | 330,000 | 321,000 | 328,000 | 138 | 1,640 |
| 2007-06-07 | 320,000 | 332,000 | 315,000 | 332,000 | 271 | 1,660 |
| 2007-06-06 | 313,000 | 323,000 | 312,000 | 322,000 | 254 | 1,610 |
| 2007-06-05 | 315,000 | 317,000 | 310,000 | 311,000 | 148 | 1,555 |
| 2007-06-04 | 324,000 | 324,000 | 312,000 | 315,000 | 264 | 1,575 |
| 2007-06-01 | 305,000 | 320,000 | 304,000 | 320,000 | 240 | 1,600 |
| 2007-05-31 | 300,000 | 305,000 | 300,000 | 303,000 | 128 | 1,515 |
| 2007-05-30 | 313,000 | 314,000 | 294,000 | 295,000 | 1,084 | 1,475 |
| 2007-05-29 | 310,000 | 313,000 | 309,000 | 313,000 | 163 | 1,565 |
| 2007-05-28 | 304,000 | 313,000 | 304,000 | 305,000 | 282 | 1,525 |
| 2007-05-25 | 289,000 | 305,000 | 288,000 | 304,000 | 338 | 1,520 |
| 2007-05-24 | 287,000 | 292,000 | 284,000 | 289,000 | 220 | 1,445 |
| 2007-05-23 | 280,000 | 291,000 | 278,000 | 287,000 | 517 | 1,435 |
| 2007-05-22 | 283,000 | 285,000 | 274,000 | 280,000 | 603 | 1,400 |
| 2007-05-21 | 260,000 | 285,000 | 260,000 | 284,000 | 682 | 1,420 |
| 2007-05-18 | 263,000 | 267,000 | 256,000 | 259,000 | 352 | 1,295 |
| 2007-05-17 | 270,000 | 273,000 | 259,000 | 267,000 | 805 | 1,335 |
| 2007-05-16 | 282,000 | 300,000 | 272,000 | 278,000 | 1,494 | 1,390 |
| 2007-05-15 | 278,000 | 282,000 | 268,000 | 270,000 | 989 | 1,350 |
| 2007-05-14 | 303,000 | 303,000 | 277,000 | 279,000 | 930 | 1,395 |
| 2007-05-11 | 325,000 | 325,000 | 305,000 | 307,000 | 545 | 1,535 |
| 2007-05-10 | 336,000 | 337,000 | 329,000 | 330,000 | 195 | 1,650 |
| 2007-05-09 | 341,000 | 343,000 | 341,000 | 343,000 | 187 | 1,715 |
| 2007-05-08 | 348,000 | 348,000 | 340,000 | 342,000 | 97 | 1,710 |
| 2007-05-07 | 344,000 | 348,000 | 344,000 | 346,000 | 78 | 1,730 |
| 2007-05-02 | 344,000 | 347,000 | 338,000 | 344,000 | 227 | 1,720 |
| 2007-05-01 | 330,000 | 340,000 | 327,000 | 339,000 | 236 | 1,695 |
| 2007-04-27 | 349,000 | 349,000 | 331,000 | 332,000 | 249 | 1,660 |
| 2007-04-26 | 354,000 | 355,000 | 349,000 | 350,000 | 141 | 1,750 |
| 2007-04-25 | 343,000 | 353,000 | 336,000 | 349,000 | 147 | 1,745 |
| 2007-04-24 | 335,000 | 345,000 | 330,000 | 345,000 | 275 | 1,725 |
| 2007-04-23 | 345,000 | 348,000 | 333,000 | 336,000 | 255 | 1,680 |
| 2007-04-20 | 350,000 | 357,000 | 343,000 | 348,000 | 304 | 1,740 |
| 2007-04-19 | 357,000 | 358,000 | 351,000 | 352,000 | 409 | 1,760 |
| 2007-04-18 | 363,000 | 369,000 | 358,000 | 367,000 | 296 | 1,835 |
| 2007-04-17 | 380,000 | 385,000 | 370,000 | 374,000 | 164 | 1,870 |
| 2007-04-16 | 380,000 | 381,000 | 374,000 | 377,000 | 189 | 1,885 |
| 2007-04-13 | 377,000 | 386,000 | 377,000 | 380,000 | 46 | 1,900 |
| 2007-04-12 | 382,000 | 383,000 | 377,000 | 380,000 | 65 | 1,900 |
| 2007-04-11 | 389,000 | 389,000 | 384,000 | 385,000 | 52 | 1,925 |
| 2007-04-10 | 383,000 | 393,000 | 382,000 | 389,000 | 199 | 1,945 |
| 2007-04-09 | 377,000 | 384,000 | 375,000 | 378,000 | 130 | 1,890 |
| 2007-04-06 | 377,000 | 379,000 | 372,000 | 376,000 | 187 | 1,880 |
| 2007-04-05 | 369,000 | 384,000 | 369,000 | 379,000 | 335 | 1,895 |
| 2007-04-04 | 365,000 | 367,000 | 358,000 | 366,000 | 406 | 1,830 |
| 2007-04-03 | 360,000 | 361,000 | 357,000 | 357,000 | 283 | 1,785 |
| 2007-04-02 | 369,000 | 369,000 | 356,000 | 358,000 | 268 | 1,790 |
| 2007-03-30 | 364,000 | 374,000 | 352,000 | 374,000 | 753 | 1,870 |
| 2007-03-29 | 375,000 | 375,000 | 363,000 | 363,000 | 81 | 1,815 |
| 2007-03-28 | 370,000 | 374,000 | 369,000 | 374,000 | 146 | 1,870 |
| 2007-03-27 | 372,000 | 372,000 | 369,000 | 370,000 | 496 | 1,850 |
| 2007-03-26 | 376,000 | 376,000 | 365,000 | 372,000 | 310 | 1,860 |
| 2007-03-23 | 372,000 | 375,000 | 357,000 | 375,000 | 897 | 1,875 |
| 2007-03-22 | 388,000 | 388,000 | 370,000 | 372,000 | 375 | 1,860 |
| 2007-03-20 | 390,000 | 390,000 | 386,000 | 387,000 | 182 | 1,935 |
| 2007-03-19 | 395,000 | 400,000 | 394,000 | 395,000 | 164 | 1,975 |
| 2007-03-16 | 391,000 | 394,000 | 388,000 | 394,000 | 165 | 1,970 |
| 2007-03-15 | 392,000 | 395,000 | 390,000 | 390,000 | 179 | 1,950 |
| 2007-03-14 | 386,000 | 387,000 | 380,000 | 387,000 | 314 | 1,935 |
| 2007-03-13 | 395,000 | 397,000 | 386,000 | 386,000 | 238 | 1,930 |
| 2007-03-12 | 410,000 | 410,000 | 392,000 | 393,000 | 261 | 1,965 |
| 2007-03-09 | 412,000 | 412,000 | 404,000 | 409,000 | 179 | 2,045 |
| 2007-03-08 | 399,000 | 399,000 | 392,000 | 397,000 | 69 | 1,985 |
| 2007-03-07 | 417,000 | 417,000 | 393,000 | 399,000 | 197 | 1,995 |
| 2007-03-06 | 383,000 | 410,000 | 383,000 | 409,000 | 356 | 2,045 |
| 2007-03-05 | 397,000 | 398,000 | 377,000 | 381,000 | 557 | 1,905 |
| 2007-03-02 | 395,000 | 412,000 | 395,000 | 411,000 | 283 | 2,055 |
| 2007-03-01 | 420,000 | 420,000 | 394,000 | 395,000 | 305 | 1,975 |
| 2007-02-28 | 395,000 | 420,000 | 391,000 | 420,000 | 372 | 2,100 |
| 2007-02-27 | 428,000 | 431,000 | 421,000 | 425,000 | 131 | 2,125 |
| 2007-02-26 | 440,000 | 444,000 | 430,000 | 435,000 | 283 | 2,175 |
| 2007-02-23 | 432,000 | 441,000 | 429,000 | 439,000 | 532 | 2,195 |
| 2007-02-22 | 403,000 | 435,000 | 403,000 | 429,000 | 857 | 2,145 |
| 2007-02-21 | 401,000 | 412,000 | 401,000 | 402,000 | 631 | 2,010 |
| 2007-02-20 | 385,000 | 400,000 | 385,000 | 400,000 | 275 | 2,000 |
| 2007-02-19 | 400,000 | 400,000 | 391,000 | 393,000 | 120 | 1,965 |
| 2007-02-16 | 400,000 | 405,000 | 395,000 | 400,000 | 285 | 2,000 |
| 2007-02-15 | 408,000 | 414,000 | 406,000 | 406,000 | 278 | 2,030 |
| 2007-02-14 | 407,000 | 414,000 | 399,000 | 403,000 | 440 | 2,015 |
| 2007-02-13 | 388,000 | 409,000 | 384,000 | 402,000 | 492 | 2,010 |
| 2007-02-09 | 384,000 | 384,000 | 375,000 | 383,000 | 166 | 1,915 |
| 2007-02-08 | 379,000 | 388,000 | 373,000 | 374,000 | 206 | 1,870 |
| 2007-02-07 | 376,000 | 381,000 | 369,000 | 378,000 | 790 | 1,890 |
| 2007-02-06 | 386,000 | 395,000 | 380,000 | 386,000 | 497 | 1,930 |
| 2007-02-05 | 416,000 | 417,000 | 391,000 | 399,000 | 1,096 | 1,995 |
| 2007-02-02 | 445,000 | 448,000 | 427,000 | 435,000 | 755 | 2,175 |
| 2007-02-01 | 420,000 | 436,000 | 420,000 | 435,000 | 1,543 | 2,175 |
| 2007-01-31 | 410,000 | 417,000 | 401,000 | 416,000 | 464 | 2,080 |
| 2007-01-30 | 423,000 | 424,000 | 398,000 | 400,000 | 525 | 2,000 |
| 2007-01-29 | 412,000 | 423,000 | 412,000 | 418,000 | 365 | 2,090 |
| 2007-01-26 | 401,000 | 415,000 | 399,000 | 415,000 | 382 | 2,075 |
| 2007-01-25 | 403,000 | 408,000 | 398,000 | 401,000 | 302 | 2,005 |
| 2007-01-24 | 412,000 | 415,000 | 397,000 | 398,000 | 544 | 1,990 |
| 2007-01-23 | 408,000 | 415,000 | 398,000 | 415,000 | 627 | 2,075 |
| 2007-01-22 | 437,000 | 437,000 | 417,000 | 423,000 | 688 | 2,115 |
| 2007-01-19 | 419,000 | 437,000 | 416,000 | 430,000 | 1,845 | 2,150 |
| 2007-01-18 | 412,000 | 422,000 | 408,000 | 415,000 | 458 | 2,075 |
| 2007-01-17 | 410,000 | 425,000 | 401,000 | 415,000 | 1,557 | 2,075 |
| 2007-01-16 | 383,000 | 400,000 | 380,000 | 400,000 | 1,278 | 2,000 |
| 2007-01-15 | 386,000 | 386,000 | 375,000 | 383,000 | 779 | 1,915 |
| 2007-01-12 | 383,000 | 390,000 | 380,000 | 387,000 | 1,482 | 1,935 |
| 2007-01-11 | 358,000 | 383,000 | 357,000 | 378,000 | 1,171 | 1,890 |
| 2007-01-10 | 350,000 | 358,000 | 346,000 | 358,000 | 1,072 | 1,790 |
| 2007-01-09 | 330,000 | 348,000 | 329,000 | 340,000 | 584 | 1,700 |
| 2007-01-05 | 337,000 | 337,000 | 329,000 | 332,000 | 94 | 1,660 |
| 2007-01-04 | 335,000 | 338,000 | 332,000 | 332,000 | 114 | 1,660 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
