4847 (株)インテリジェント ウェイブ 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 | 29,150 | 29,300 | 28,880 | 29,200 | 445 | 292 |
| 2007-12-27 | 30,100 | 30,300 | 29,400 | 29,450 | 719 | 294.50 |
| 2007-12-26 | 29,160 | 30,350 | 29,160 | 30,100 | 1,180 | 301 |
| 2007-12-25 | 29,100 | 29,900 | 28,500 | 29,290 | 1,262 | 292.90 |
| 2007-12-21 | 27,980 | 28,760 | 27,860 | 28,570 | 2,005 | 285.70 |
| 2007-12-20 | 28,800 | 28,800 | 27,630 | 28,280 | 1,906 | 282.80 |
| 2007-12-19 | 29,500 | 29,950 | 28,600 | 28,750 | 1,074 | 287.50 |
| 2007-12-18 | 28,000 | 30,000 | 28,000 | 29,360 | 1,479 | 293.60 |
| 2007-12-17 | 30,000 | 30,000 | 28,350 | 28,600 | 1,832 | 286 |
| 2007-12-14 | 31,000 | 31,450 | 30,200 | 30,700 | 1,204 | 307 |
| 2007-12-13 | 31,400 | 31,800 | 30,700 | 30,750 | 850 | 307.50 |
| 2007-12-12 | 30,850 | 32,600 | 30,850 | 31,500 | 1,008 | 315 |
| 2007-12-11 | 31,200 | 31,750 | 30,850 | 31,250 | 1,120 | 312.50 |
| 2007-12-10 | 32,650 | 32,650 | 30,900 | 31,250 | 1,161 | 312.50 |
| 2007-12-07 | 32,150 | 32,650 | 31,600 | 31,950 | 1,390 | 319.50 |
| 2007-12-06 | 33,300 | 33,500 | 31,750 | 32,100 | 1,457 | 321 |
| 2007-12-05 | 32,800 | 32,800 | 31,550 | 32,800 | 1,903 | 328 |
| 2007-12-04 | 34,400 | 34,900 | 32,750 | 33,050 | 2,080 | 330.50 |
| 2007-12-03 | 32,000 | 33,950 | 31,600 | 33,950 | 2,154 | 339.50 |
| 2007-11-30 | 32,950 | 33,000 | 32,050 | 32,100 | 1,448 | 321 |
| 2007-11-29 | 33,600 | 33,700 | 32,250 | 32,800 | 2,831 | 328 |
| 2007-11-28 | 30,600 | 32,400 | 30,450 | 32,400 | 3,608 | 324 |
| 2007-11-27 | 29,000 | 30,450 | 28,700 | 30,450 | 1,364 | 304.50 |
| 2007-11-26 | 30,000 | 30,700 | 29,110 | 30,000 | 1,634 | 300 |
| 2007-11-22 | 28,000 | 30,050 | 27,520 | 29,450 | 3,224 | 294.50 |
| 2007-11-21 | 29,600 | 29,880 | 27,800 | 27,820 | 3,712 | 278.20 |
| 2007-11-20 | 28,300 | 30,500 | 28,210 | 30,000 | 3,466 | 300 |
| 2007-11-19 | 32,500 | 33,300 | 29,800 | 29,800 | 4,551 | 298 |
| 2007-11-16 | 32,600 | 33,450 | 32,000 | 32,700 | 2,294 | 327 |
| 2007-11-15 | 37,000 | 37,300 | 33,600 | 33,900 | 3,850 | 339 |
| 2007-11-14 | 34,900 | 37,500 | 34,650 | 37,300 | 3,232 | 373 |
| 2007-11-13 | 33,000 | 35,000 | 32,650 | 33,500 | 3,230 | 335 |
| 2007-11-12 | 31,950 | 33,700 | 30,600 | 32,600 | 3,476 | 326 |
| 2007-11-09 | 36,500 | 36,700 | 33,350 | 33,950 | 4,545 | 339.50 |
| 2007-11-08 | 33,500 | 37,000 | 32,600 | 37,000 | 5,573 | 370 |
| 2007-11-07 | 36,800 | 37,500 | 34,550 | 34,700 | 3,939 | 347 |
| 2007-11-06 | 38,800 | 39,300 | 36,000 | 36,350 | 4,978 | 363.50 |
| 2007-11-05 | 41,400 | 42,100 | 38,150 | 39,200 | 4,684 | 392 |
| 2007-11-02 | 39,100 | 42,600 | 39,100 | 41,800 | 7,350 | 418 |
| 2007-11-01 | 44,300 | 44,600 | 40,700 | 40,700 | 8,273 | 407 |
| 2007-10-31 | 45,600 | 47,550 | 43,400 | 44,700 | 11,569 | 447 |
| 2007-10-30 | 42,000 | 44,800 | 41,200 | 44,800 | 15,607 | 448 |
| 2007-10-29 | 38,000 | 40,800 | 37,400 | 40,800 | 11,618 | 408 |
| 2007-10-26 | 34,950 | 36,850 | 34,650 | 36,800 | 3,568 | 368 |
| 2007-10-25 | 37,000 | 37,400 | 34,500 | 35,050 | 7,105 | 350.50 |
| 2007-10-24 | 35,400 | 36,700 | 34,500 | 35,650 | 4,099 | 356.50 |
| 2007-10-23 | 36,300 | 37,550 | 34,100 | 34,200 | 8,484 | 342 |
| 2007-10-22 | 32,000 | 34,800 | 31,700 | 34,700 | 4,408 | 347 |
| 2007-10-19 | 33,000 | 35,100 | 31,000 | 34,000 | 6,709 | 340 |
| 2007-10-18 | 29,900 | 32,600 | 29,900 | 32,600 | 4,034 | 326 |
| 2007-10-17 | 30,000 | 32,000 | 28,900 | 29,600 | 3,618 | 296 |
| 2007-10-16 | 32,400 | 32,800 | 30,200 | 31,000 | 3,552 | 310 |
| 2007-10-15 | 35,900 | 36,450 | 33,000 | 33,400 | 5,113 | 334 |
| 2007-10-12 | 33,000 | 35,900 | 33,000 | 35,100 | 5,797 | 351 |
| 2007-10-11 | 31,100 | 33,950 | 31,100 | 33,900 | 4,482 | 339 |
| 2007-10-10 | 34,900 | 34,900 | 30,600 | 31,500 | 6,874 | 315 |
| 2007-10-09 | 32,450 | 34,250 | 32,150 | 33,300 | 7,562 | 333 |
| 2007-10-05 | 30,400 | 31,600 | 30,050 | 30,850 | 5,605 | 308.50 |
| 2007-10-04 | 30,000 | 30,350 | 29,110 | 30,000 | 7,012 | 300 |
| 2007-10-03 | 27,840 | 30,050 | 27,210 | 29,010 | 7,217 | 290.10 |
| 2007-10-02 | 27,020 | 27,350 | 26,210 | 27,240 | 2,722 | 272.40 |
| 2007-10-01 | 26,700 | 27,500 | 25,900 | 26,120 | 3,456 | 261.20 |
| 2007-09-28 | 28,000 | 28,900 | 25,500 | 26,400 | 3,796 | 264 |
| 2007-09-27 | 25,280 | 27,500 | 24,900 | 27,300 | 4,283 | 273 |
| 2007-09-26 | 21,800 | 24,680 | 21,800 | 24,680 | 3,972 | 246.80 |
| 2007-09-25 | 22,800 | 22,840 | 21,000 | 21,680 | 2,333 | 216.80 |
| 2007-09-21 | 24,910 | 24,950 | 23,010 | 23,040 | 1,902 | 230.40 |
| 2007-09-20 | 24,890 | 25,300 | 24,600 | 24,610 | 1,340 | 246.10 |
| 2007-09-19 | 25,210 | 25,600 | 24,630 | 25,060 | 1,550 | 250.60 |
| 2007-09-18 | 26,500 | 26,500 | 24,300 | 24,680 | 1,434 | 246.80 |
| 2007-09-14 | 26,000 | 27,000 | 25,150 | 26,400 | 1,753 | 264 |
| 2007-09-13 | 26,800 | 27,300 | 25,060 | 25,100 | 2,301 | 251 |
| 2007-09-12 | 29,100 | 29,200 | 27,020 | 27,100 | 1,279 | 271 |
| 2007-09-11 | 28,990 | 29,290 | 28,100 | 28,800 | 904 | 288 |
| 2007-09-10 | 28,600 | 28,990 | 28,400 | 28,690 | 1,540 | 286.90 |
| 2007-09-07 | 31,000 | 32,000 | 29,600 | 30,000 | 1,579 | 300 |
| 2007-09-06 | 29,000 | 31,500 | 28,710 | 31,000 | 2,077 | 310 |
| 2007-09-05 | 33,200 | 33,200 | 29,950 | 30,100 | 2,706 | 301 |
| 2007-09-04 | 34,100 | 34,350 | 32,150 | 32,150 | 1,876 | 321.50 |
| 2007-09-03 | 36,900 | 37,000 | 34,850 | 34,850 | 732 | 348.50 |
| 2007-08-31 | 36,600 | 36,600 | 35,650 | 36,500 | 646 | 365 |
| 2007-08-30 | 36,700 | 37,400 | 35,700 | 36,050 | 995 | 360.50 |
| 2007-08-29 | 35,000 | 36,400 | 34,700 | 36,050 | 1,214 | 360.50 |
| 2007-08-28 | 34,900 | 36,700 | 34,600 | 36,600 | 1,389 | 366 |
| 2007-08-27 | 33,800 | 35,950 | 33,700 | 34,600 | 1,834 | 346 |
| 2007-08-24 | 38,200 | 39,600 | 35,000 | 35,000 | 4,385 | 350 |
| 2007-08-23 | 35,400 | 37,000 | 35,000 | 37,000 | 2,954 | 370 |
| 2007-08-22 | 32,000 | 34,400 | 31,900 | 34,200 | 1,588 | 342 |
| 2007-08-21 | 29,600 | 32,400 | 29,000 | 32,400 | 1,908 | 324 |
| 2007-08-20 | 31,000 | 31,000 | 29,550 | 30,000 | 2,614 | 300 |
| 2007-08-17 | 30,000 | 30,050 | 27,900 | 27,990 | 3,865 | 279.90 |
| 2007-08-16 | 30,500 | 31,300 | 28,810 | 30,800 | 4,554 | 308 |
| 2007-08-15 | 33,600 | 33,800 | 31,950 | 32,100 | 2,373 | 321 |
| 2007-08-14 | 34,800 | 34,850 | 33,300 | 33,900 | 2,649 | 339 |
| 2007-08-13 | 33,250 | 34,900 | 33,100 | 33,200 | 3,377 | 332 |
| 2007-08-10 | 37,600 | 38,000 | 35,400 | 36,350 | 2,756 | 363.50 |
| 2007-08-09 | 40,900 | 42,150 | 38,100 | 39,000 | 2,436 | 390 |
| 2007-08-08 | 42,000 | 42,100 | 40,300 | 41,300 | 1,277 | 413 |
| 2007-08-07 | 43,800 | 43,800 | 41,950 | 42,000 | 997 | 420 |
| 2007-08-06 | 43,050 | 44,200 | 42,900 | 43,000 | 1,654 | 430 |
| 2007-08-03 | 45,900 | 45,950 | 44,200 | 44,250 | 666 | 442.50 |
| 2007-08-02 | 46,000 | 46,600 | 44,500 | 45,550 | 2,026 | 455.50 |
| 2007-08-01 | 48,500 | 48,950 | 46,400 | 46,550 | 1,003 | 465.50 |
| 2007-07-31 | 50,200 | 50,200 | 48,800 | 49,000 | 1,000 | 490 |
| 2007-07-30 | 46,500 | 48,700 | 46,150 | 48,700 | 810 | 487 |
| 2007-07-27 | 46,950 | 47,550 | 46,300 | 46,950 | 978 | 469.50 |
| 2007-07-26 | 49,500 | 50,900 | 47,800 | 48,550 | 1,373 | 485.50 |
| 2007-07-25 | 48,200 | 50,500 | 47,800 | 49,300 | 1,256 | 493 |
| 2007-07-24 | 47,000 | 50,300 | 46,450 | 48,600 | 1,905 | 486 |
| 2007-07-23 | 49,200 | 49,200 | 47,000 | 47,350 | 1,493 | 473.50 |
| 2007-07-20 | 50,000 | 51,500 | 50,000 | 50,300 | 813 | 503 |
| 2007-07-19 | 51,400 | 51,700 | 49,950 | 50,500 | 1,090 | 505 |
| 2007-07-18 | 51,300 | 51,700 | 50,700 | 50,900 | 1,637 | 509 |
| 2007-07-17 | 55,000 | 55,000 | 53,200 | 53,200 | 917 | 532 |
| 2007-07-13 | 55,100 | 57,800 | 55,000 | 56,000 | 939 | 560 |
| 2007-07-12 | 57,200 | 58,900 | 54,800 | 55,500 | 1,763 | 555 |
| 2007-07-11 | 57,800 | 58,100 | 57,100 | 57,700 | 1,085 | 577 |
| 2007-07-10 | 58,100 | 59,800 | 58,000 | 58,800 | 1,032 | 588 |
| 2007-07-09 | 61,000 | 61,200 | 57,700 | 58,300 | 2,402 | 583 |
| 2007-07-06 | 63,500 | 64,000 | 61,100 | 61,200 | 1,675 | 612 |
| 2007-07-05 | 62,700 | 64,300 | 62,400 | 64,000 | 809 | 640 |
| 2007-07-04 | 65,000 | 65,200 | 63,100 | 63,500 | 1,797 | 635 |
| 2007-07-03 | 67,800 | 68,500 | 65,500 | 65,800 | 2,226 | 658 |
| 2007-07-02 | 69,000 | 69,500 | 67,600 | 68,800 | 1,238 | 688 |
| 2007-06-29 | 70,500 | 70,800 | 68,100 | 69,300 | 2,710 | 693 |
| 2007-06-28 | 66,400 | 70,400 | 66,200 | 70,100 | 2,118 | 701 |
| 2007-06-27 | 66,300 | 67,700 | 66,200 | 66,500 | 1,667 | 665 |
| 2007-06-26 | 70,200 | 70,500 | 67,300 | 68,300 | 2,305 | 683 |
| 2007-06-25 | 68,800 | 71,800 | 68,500 | 70,400 | 4,533 | 704 |
| 2007-06-22 | 65,000 | 69,400 | 64,800 | 68,300 | 4,253 | 683 |
| 2007-06-21 | 61,400 | 64,700 | 61,100 | 64,700 | 2,250 | 647 |
| 2007-06-20 | 61,500 | 62,600 | 61,500 | 62,300 | 1,211 | 623 |
| 2007-06-19 | 62,800 | 62,800 | 61,100 | 61,400 | 1,427 | 614 |
| 2007-06-18 | 61,100 | 62,800 | 60,900 | 62,200 | 2,036 | 622 |
| 2007-06-15 | 58,700 | 60,500 | 56,800 | 60,100 | 2,381 | 601 |
| 2007-06-14 | 55,600 | 58,600 | 55,200 | 58,400 | 1,874 | 584 |
| 2007-06-13 | 59,200 | 59,200 | 56,100 | 56,100 | 1,532 | 561 |
| 2007-06-12 | 58,600 | 59,700 | 56,600 | 59,500 | 2,325 | 595 |
| 2007-06-11 | 62,600 | 62,900 | 59,700 | 60,600 | 2,683 | 606 |
| 2007-06-08 | 59,500 | 64,000 | 57,500 | 61,100 | 7,407 | 611 |
| 2007-06-07 | 55,000 | 59,000 | 55,000 | 59,000 | 5,928 | 590 |
| 2007-06-06 | 52,500 | 54,400 | 52,100 | 54,000 | 2,193 | 540 |
| 2007-06-05 | 51,300 | 51,800 | 50,000 | 51,500 | 1,988 | 515 |
| 2007-06-04 | 51,400 | 52,300 | 50,000 | 50,800 | 2,482 | 508 |
| 2007-06-01 | 48,500 | 50,700 | 48,450 | 49,600 | 3,332 | 496 |
| 2007-05-31 | 46,400 | 48,500 | 46,400 | 48,250 | 2,903 | 482.50 |
| 2007-05-30 | 47,000 | 49,000 | 45,200 | 46,300 | 6,056 | 463 |
| 2007-05-29 | 49,700 | 50,000 | 45,200 | 45,400 | 8,485 | 454 |
| 2007-05-28 | 54,000 | 54,900 | 50,200 | 50,200 | 5,410 | 502 |
| 2007-05-25 | 51,000 | 55,500 | 49,400 | 55,200 | 2,426 | 552 |
| 2007-05-24 | 53,000 | 53,400 | 50,800 | 51,000 | 1,790 | 510 |
| 2007-05-23 | 54,900 | 55,800 | 52,300 | 55,000 | 2,709 | 550 |
| 2007-05-22 | 50,500 | 54,500 | 48,000 | 53,900 | 3,964 | 539 |
| 2007-05-21 | 45,600 | 50,000 | 45,600 | 50,000 | 2,159 | 500 |
| 2007-05-18 | 43,900 | 46,600 | 42,800 | 46,000 | 10,127 | 460 |
| 2007-05-17 | 46,700 | 46,700 | 46,700 | 46,700 | 742 | 467 |
| 2007-05-16 | 56,100 | 56,500 | 51,700 | 51,700 | 2,520 | 517 |
| 2007-05-15 | 57,600 | 58,500 | 55,800 | 56,700 | 2,179 | 567 |
| 2007-05-14 | 62,800 | 62,900 | 59,100 | 59,100 | 2,211 | 591 |
| 2007-05-11 | 66,700 | 67,000 | 64,000 | 64,100 | 1,716 | 641 |
| 2007-05-10 | 70,800 | 71,600 | 65,600 | 68,000 | 2,395 | 680 |
| 2007-05-09 | 66,800 | 69,700 | 66,800 | 69,000 | 2,222 | 690 |
| 2007-05-08 | 66,700 | 66,700 | 65,500 | 66,700 | 1,982 | 667 |
| 2007-05-07 | 65,900 | 66,400 | 65,200 | 66,200 | 1,670 | 662 |
| 2007-05-02 | 62,400 | 64,700 | 60,500 | 64,400 | 1,539 | 644 |
| 2007-05-01 | 63,100 | 63,100 | 61,900 | 62,400 | 872 | 624 |
| 2007-04-27 | 62,500 | 63,400 | 61,800 | 63,100 | 1,375 | 631 |
| 2007-04-26 | 60,000 | 62,200 | 59,500 | 61,500 | 2,043 | 615 |
| 2007-04-25 | 60,000 | 60,300 | 58,600 | 60,000 | 2,559 | 600 |
| 2007-04-24 | 56,300 | 60,000 | 56,100 | 60,000 | 4,136 | 600 |
| 2007-04-23 | 59,400 | 59,500 | 56,500 | 57,300 | 2,148 | 573 |
| 2007-04-20 | 61,900 | 61,900 | 58,800 | 59,800 | 1,599 | 598 |
| 2007-04-19 | 62,500 | 62,500 | 60,900 | 61,800 | 1,050 | 618 |
| 2007-04-18 | 63,000 | 63,300 | 60,600 | 61,000 | 2,160 | 610 |
| 2007-04-17 | 65,200 | 67,200 | 64,000 | 64,000 | 1,352 | 640 |
| 2007-04-16 | 66,800 | 67,700 | 64,300 | 66,200 | 2,119 | 662 |
| 2007-04-13 | 70,900 | 70,900 | 66,700 | 66,700 | 2,199 | 667 |
| 2007-04-12 | 70,500 | 71,300 | 70,100 | 70,400 | 1,138 | 704 |
| 2007-04-11 | 73,000 | 73,200 | 71,400 | 71,900 | 1,140 | 719 |
| 2007-04-10 | 70,800 | 72,500 | 70,600 | 72,500 | 905 | 725 |
| 2007-04-09 | 70,600 | 71,300 | 70,200 | 71,100 | 726 | 711 |
| 2007-04-06 | 74,000 | 74,000 | 69,900 | 70,300 | 3,152 | 703 |
| 2007-04-05 | 75,000 | 76,500 | 74,100 | 74,200 | 3,712 | 742 |
| 2007-04-04 | 72,100 | 73,600 | 70,500 | 73,600 | 1,788 | 736 |
| 2007-04-03 | 69,700 | 71,700 | 68,100 | 71,100 | 2,791 | 711 |
| 2007-04-02 | 73,200 | 73,300 | 69,300 | 70,400 | 3,442 | 704 |
| 2007-03-30 | 68,600 | 72,600 | 68,000 | 72,600 | 6,151 | 726 |
| 2007-03-29 | 71,500 | 71,500 | 66,700 | 67,600 | 6,283 | 676 |
| 2007-03-28 | 70,700 | 73,400 | 70,600 | 71,100 | 4,220 | 711 |
| 2007-03-27 | 75,700 | 75,700 | 71,500 | 71,600 | 3,786 | 716 |
| 2007-03-26 | 75,600 | 76,800 | 73,300 | 74,700 | 6,675 | 747 |
| 2007-03-23 | 80,200 | 80,600 | 77,400 | 77,600 | 2,107 | 776 |
| 2007-03-22 | 84,300 | 84,400 | 79,700 | 81,500 | 1,622 | 815 |
| 2007-03-20 | 79,000 | 83,500 | 78,600 | 83,100 | 1,916 | 831 |
| 2007-03-19 | 81,000 | 81,500 | 78,600 | 80,000 | 1,222 | 800 |
| 2007-03-16 | 84,000 | 84,800 | 80,600 | 82,000 | 1,393 | 820 |
| 2007-03-15 | 86,800 | 86,800 | 85,200 | 85,300 | 717 | 853 |
| 2007-03-14 | 87,200 | 88,000 | 84,500 | 85,800 | 1,685 | 858 |
| 2007-03-13 | 93,000 | 93,000 | 90,200 | 90,500 | 451 | 905 |
| 2007-03-12 | 95,300 | 95,500 | 92,000 | 92,000 | 696 | 920 |
| 2007-03-09 | 94,500 | 96,000 | 94,200 | 94,800 | 1,360 | 948 |
| 2007-03-08 | 91,500 | 93,400 | 91,100 | 93,300 | 635 | 933 |
| 2007-03-07 | 92,000 | 94,100 | 90,000 | 93,800 | 1,618 | 938 |
| 2007-03-06 | 84,000 | 92,900 | 84,000 | 91,300 | 2,376 | 913 |
| 2007-03-05 | 87,900 | 89,000 | 84,100 | 85,000 | 2,235 | 850 |
| 2007-03-02 | 91,800 | 91,900 | 88,000 | 89,900 | 2,310 | 899 |
| 2007-03-01 | 96,700 | 96,700 | 91,300 | 91,800 | 2,503 | 918 |
| 2007-02-28 | 95,000 | 97,600 | 95,000 | 95,700 | 3,312 | 957 |
| 2007-02-27 | 103,000 | 103,000 | 99,200 | 101,000 | 1,972 | 1,010 |
| 2007-02-26 | 101,000 | 105,000 | 101,000 | 104,000 | 2,759 | 1,040 |
| 2007-02-23 | 97,000 | 104,000 | 96,700 | 101,000 | 3,067 | 1,010 |
| 2007-02-22 | 95,300 | 98,500 | 95,100 | 98,000 | 2,689 | 980 |
| 2007-02-21 | 99,700 | 100,000 | 96,400 | 97,300 | 3,227 | 973 |
| 2007-02-20 | 104,000 | 104,000 | 99,900 | 100,000 | 3,646 | 1,000 |
| 2007-02-19 | 107,000 | 107,000 | 103,000 | 104,000 | 1,911 | 1,040 |
| 2007-02-16 | 104,000 | 109,000 | 104,000 | 109,000 | 2,477 | 1,090 |
| 2007-02-15 | 105,000 | 109,000 | 103,000 | 104,000 | 2,586 | 1,040 |
| 2007-02-14 | 103,000 | 107,000 | 103,000 | 103,000 | 8,154 | 1,030 |
| 2007-02-13 | 121,000 | 125,000 | 119,000 | 123,000 | 2,395 | 1,230 |
| 2007-02-09 | 119,000 | 122,000 | 118,000 | 121,000 | 2,495 | 1,210 |
| 2007-02-08 | 115,000 | 120,000 | 115,000 | 120,000 | 4,233 | 1,200 |
| 2007-02-07 | 116,000 | 116,000 | 114,000 | 115,000 | 332 | 1,150 |
| 2007-02-06 | 115,000 | 116,000 | 114,000 | 116,000 | 485 | 1,160 |
| 2007-02-05 | 115,000 | 116,000 | 114,000 | 115,000 | 423 | 1,150 |
| 2007-02-02 | 116,000 | 118,000 | 114,000 | 114,000 | 664 | 1,140 |
| 2007-02-01 | 117,000 | 117,000 | 115,000 | 117,000 | 1,448 | 1,170 |
| 2007-01-31 | 113,000 | 120,000 | 113,000 | 120,000 | 4,237 | 1,200 |
| 2007-01-30 | 119,000 | 119,000 | 111,000 | 111,000 | 1,774 | 1,110 |
| 2007-01-29 | 120,000 | 120,000 | 118,000 | 119,000 | 1,782 | 1,190 |
| 2007-01-26 | 117,000 | 120,000 | 117,000 | 120,000 | 1,114 | 1,200 |
| 2007-01-25 | 119,000 | 121,000 | 117,000 | 120,000 | 3,042 | 1,200 |
| 2007-01-24 | 116,000 | 121,000 | 116,000 | 118,000 | 4,675 | 1,180 |
| 2007-01-23 | 113,000 | 118,000 | 112,000 | 115,000 | 3,747 | 1,150 |
| 2007-01-22 | 117,000 | 117,000 | 113,000 | 114,000 | 2,667 | 1,140 |
| 2007-01-19 | 109,000 | 115,000 | 109,000 | 113,000 | 3,072 | 1,130 |
| 2007-01-18 | 107,000 | 111,000 | 107,000 | 109,000 | 2,950 | 1,090 |
| 2007-01-17 | 107,000 | 108,000 | 104,000 | 107,000 | 1,882 | 1,070 |
| 2007-01-16 | 100,000 | 106,000 | 100,000 | 106,000 | 1,922 | 1,060 |
| 2007-01-15 | 101,000 | 102,000 | 100,000 | 100,000 | 538 | 1,000 |
| 2007-01-12 | 100,000 | 101,000 | 99,100 | 100,000 | 1,133 | 1,000 |
| 2007-01-11 | 100,000 | 102,000 | 99,600 | 101,000 | 649 | 1,010 |
| 2007-01-10 | 99,300 | 101,000 | 99,200 | 100,000 | 439 | 1,000 |
| 2007-01-09 | 98,300 | 101,000 | 97,900 | 99,500 | 1,104 | 995 |
| 2007-01-05 | 102,000 | 102,000 | 99,000 | 100,000 | 1,050 | 1,000 |
| 2007-01-04 | 103,000 | 103,000 | 102,000 | 102,000 | 400 | 1,020 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
