4848 (株)フルキャストホールディングス 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 | 65,900 | 66,700 | 65,000 | 65,700 | 431 | 657 |
| 2007-12-27 | 67,100 | 67,400 | 65,500 | 65,800 | 972 | 658 |
| 2007-12-26 | 66,000 | 67,700 | 65,000 | 66,600 | 2,659 | 666 |
| 2007-12-25 | 70,400 | 70,900 | 66,300 | 67,800 | 5,564 | 678 |
| 2007-12-21 | 66,600 | 67,500 | 65,000 | 65,900 | 1,813 | 659 |
| 2007-12-20 | 67,000 | 68,200 | 64,000 | 66,600 | 3,642 | 666 |
| 2007-12-19 | 70,500 | 70,600 | 66,900 | 67,200 | 3,039 | 672 |
| 2007-12-18 | 69,600 | 71,000 | 69,000 | 70,500 | 1,198 | 705 |
| 2007-12-17 | 74,500 | 74,700 | 69,200 | 69,300 | 1,683 | 693 |
| 2007-12-14 | 76,000 | 76,600 | 74,700 | 75,500 | 2,445 | 755 |
| 2007-12-13 | 77,500 | 77,500 | 74,400 | 75,000 | 1,265 | 750 |
| 2007-12-12 | 76,500 | 77,700 | 75,000 | 77,300 | 1,308 | 773 |
| 2007-12-11 | 75,300 | 76,700 | 75,000 | 76,700 | 1,723 | 767 |
| 2007-12-10 | 75,500 | 75,900 | 73,600 | 74,400 | 1,211 | 744 |
| 2007-12-07 | 75,100 | 76,700 | 75,000 | 75,100 | 1,140 | 751 |
| 2007-12-06 | 77,100 | 77,800 | 75,000 | 75,400 | 1,240 | 754 |
| 2007-12-05 | 75,300 | 76,600 | 73,100 | 76,600 | 1,850 | 766 |
| 2007-12-04 | 77,700 | 77,800 | 74,000 | 75,400 | 2,394 | 754 |
| 2007-12-03 | 81,600 | 81,600 | 75,300 | 76,900 | 2,503 | 769 |
| 2007-11-30 | 80,300 | 81,700 | 79,100 | 79,600 | 3,895 | 796 |
| 2007-11-29 | 77,500 | 82,200 | 77,000 | 79,100 | 6,256 | 791 |
| 2007-11-28 | 75,000 | 76,500 | 73,200 | 75,000 | 3,314 | 750 |
| 2007-11-27 | 72,500 | 74,800 | 71,500 | 74,800 | 1,580 | 748 |
| 2007-11-26 | 72,100 | 73,700 | 71,200 | 73,100 | 2,070 | 731 |
| 2007-11-22 | 70,000 | 71,600 | 69,400 | 71,300 | 1,553 | 713 |
| 2007-11-21 | 72,300 | 74,000 | 70,300 | 70,600 | 1,587 | 706 |
| 2007-11-20 | 71,000 | 73,500 | 69,000 | 72,200 | 2,254 | 722 |
| 2007-11-19 | 72,000 | 74,600 | 70,600 | 72,000 | 3,310 | 720 |
| 2007-11-16 | 72,100 | 72,600 | 69,500 | 71,900 | 4,407 | 719 |
| 2007-11-15 | 74,600 | 79,400 | 72,200 | 73,100 | 9,350 | 731 |
| 2007-11-14 | 71,100 | 71,600 | 69,600 | 71,600 | 3,632 | 716 |
| 2007-11-13 | 64,000 | 70,000 | 64,000 | 66,600 | 2,652 | 666 |
| 2007-11-12 | 66,900 | 67,900 | 63,400 | 65,200 | 4,843 | 652 |
| 2007-11-09 | 69,200 | 71,200 | 67,100 | 68,400 | 3,127 | 684 |
| 2007-11-08 | 65,800 | 72,000 | 64,300 | 72,000 | 4,476 | 720 |
| 2007-11-07 | 75,500 | 76,900 | 66,500 | 68,800 | 7,454 | 688 |
| 2007-11-06 | 78,300 | 79,600 | 74,200 | 75,400 | 7,726 | 754 |
| 2007-11-05 | 84,000 | 85,500 | 76,100 | 81,300 | 16,451 | 813 |
| 2007-11-02 | 75,000 | 81,000 | 74,100 | 79,000 | 26,233 | 790 |
| 2007-11-01 | 71,000 | 71,000 | 71,000 | 71,000 | 1,022 | 710 |
| 2007-10-31 | 66,000 | 66,000 | 65,900 | 66,000 | 6,236 | 660 |
| 2007-10-30 | 64,000 | 64,100 | 59,100 | 61,000 | 10,824 | 610 |
| 2007-10-29 | 67,200 | 67,200 | 63,200 | 63,800 | 9,276 | 638 |
| 2007-10-26 | 63,300 | 68,300 | 63,000 | 68,200 | 6,773 | 682 |
| 2007-10-25 | 67,300 | 68,300 | 63,300 | 63,300 | 6,849 | 633 |
| 2007-10-24 | 70,000 | 70,400 | 67,000 | 68,300 | 3,862 | 683 |
| 2007-10-23 | 71,300 | 71,900 | 67,700 | 69,200 | 6,617 | 692 |
| 2007-10-22 | 70,000 | 71,400 | 68,600 | 70,000 | 4,440 | 700 |
| 2007-10-19 | 72,000 | 74,900 | 70,000 | 73,800 | 5,920 | 738 |
| 2007-10-18 | 73,000 | 75,600 | 69,200 | 71,500 | 11,254 | 715 |
| 2007-10-17 | 72,200 | 79,400 | 72,000 | 72,000 | 11,954 | 720 |
| 2007-10-16 | 82,000 | 82,000 | 82,000 | 82,000 | 2,304 | 820 |
| 2007-10-15 | 96,800 | 97,000 | 90,000 | 92,000 | 4,305 | 920 |
| 2007-10-12 | 100,000 | 101,000 | 92,100 | 93,800 | 10,043 | 938 |
| 2007-10-11 | 88,500 | 97,000 | 87,000 | 97,000 | 9,153 | 970 |
| 2007-10-10 | 88,000 | 89,000 | 85,500 | 87,000 | 5,776 | 870 |
| 2007-10-09 | 89,000 | 89,800 | 86,600 | 87,600 | 4,097 | 876 |
| 2007-10-05 | 94,900 | 95,000 | 88,500 | 89,800 | 8,078 | 898 |
| 2007-10-04 | 98,900 | 100,000 | 92,700 | 94,000 | 9,880 | 940 |
| 2007-10-03 | 91,000 | 103,000 | 87,000 | 99,700 | 17,507 | 997 |
| 2007-10-02 | 84,100 | 93,000 | 84,100 | 93,000 | 12,090 | 930 |
| 2007-10-01 | 75,000 | 83,000 | 73,100 | 83,000 | 6,348 | 830 |
| 2007-09-28 | 75,400 | 76,400 | 70,000 | 73,000 | 11,595 | 730 |
| 2007-09-27 | 70,200 | 72,700 | 70,000 | 72,700 | 5,340 | 727 |
| 2007-09-26 | 64,100 | 67,700 | 63,300 | 67,700 | 3,034 | 677 |
| 2007-09-25 | 64,100 | 64,600 | 62,100 | 62,700 | 4,770 | 627 |
| 2007-09-21 | 71,800 | 71,800 | 65,400 | 68,500 | 9,182 | 685 |
| 2007-09-20 | 69,700 | 72,500 | 66,300 | 70,300 | 6,031 | 703 |
| 2007-09-19 | 76,900 | 77,100 | 67,300 | 69,200 | 13,398 | 692 |
| 2007-09-18 | 72,500 | 72,500 | 71,000 | 72,500 | 7,185 | 725 |
| 2007-09-14 | 67,500 | 67,500 | 65,000 | 67,500 | 22,713 | 675 |
| 2007-09-13 | 59,000 | 62,500 | 55,300 | 62,500 | 23,445 | 625 |
| 2007-09-12 | 59,500 | 61,000 | 57,500 | 57,500 | 20,229 | 575 |
| 2007-09-11 | 68,000 | 70,500 | 62,500 | 62,500 | 27,411 | 625 |
| 2007-09-10 | 69,000 | 75,000 | 68,900 | 72,500 | 14,365 | 725 |
| 2007-09-07 | 67,400 | 73,600 | 66,500 | 72,500 | 17,584 | 725 |
| 2007-09-06 | 68,300 | 69,600 | 65,600 | 68,900 | 11,370 | 689 |
| 2007-09-05 | 76,000 | 79,800 | 68,300 | 70,300 | 43,029 | 703 |
| 2007-09-04 | 68,000 | 71,000 | 66,600 | 71,000 | 10,773 | 710 |
| 2007-09-03 | 69,700 | 72,200 | 65,500 | 66,000 | 22,927 | 660 |
| 2007-08-31 | 76,100 | 76,900 | 73,200 | 73,700 | 11,670 | 737 |
| 2007-08-30 | 77,600 | 79,900 | 73,000 | 77,000 | 27,178 | 770 |
| 2007-08-29 | 77,000 | 89,500 | 75,500 | 76,700 | 43,476 | 767 |
| 2007-08-28 | 77,000 | 83,000 | 71,300 | 82,000 | 48,467 | 820 |
| 2007-08-27 | 73,000 | 73,000 | 73,000 | 73,000 | 1,571 | 730 |
| 2007-08-24 | 65,500 | 68,000 | 65,000 | 68,000 | 12,458 | 680 |
| 2007-08-23 | 60,000 | 63,000 | 58,800 | 63,000 | 11,021 | 630 |
| 2007-08-22 | 51,000 | 58,000 | 49,950 | 58,000 | 27,400 | 580 |
| 2007-08-21 | 57,000 | 57,000 | 52,200 | 53,000 | 17,791 | 530 |
| 2007-08-20 | 60,300 | 61,800 | 56,600 | 57,000 | 13,235 | 570 |
| 2007-08-17 | 66,500 | 66,500 | 61,300 | 61,300 | 13,701 | 613 |
| 2007-08-16 | 67,700 | 68,900 | 63,900 | 66,300 | 15,214 | 663 |
| 2007-08-15 | 64,200 | 71,200 | 63,400 | 67,800 | 48,052 | 678 |
| 2007-08-14 | 62,200 | 66,200 | 60,000 | 66,200 | 26,262 | 662 |
| 2007-08-13 | 58,200 | 61,200 | 57,300 | 61,200 | 22,937 | 612 |
| 2007-08-10 | 56,500 | 60,400 | 56,000 | 56,200 | 41,161 | 562 |
| 2007-08-09 | 63,500 | 64,700 | 61,000 | 61,000 | 14,395 | 610 |
| 2007-08-08 | 69,000 | 70,800 | 66,000 | 66,000 | 54,612 | 660 |
| 2007-08-07 | 76,000 | 76,000 | 76,000 | 76,000 | 571 | 760 |
| 2007-08-06 | 86,000 | 86,000 | 86,000 | 86,000 | 581 | 860 |
| 2007-08-03 | 96,000 | 96,000 | 96,000 | 96,000 | 447 | 960 |
| 2007-08-02 | 117,000 | 118,000 | 113,000 | 116,000 | 4,522 | 1,160 |
| 2007-08-01 | 125,000 | 125,000 | 110,000 | 111,000 | 8,056 | 1,110 |
| 2007-07-31 | 133,000 | 134,000 | 128,000 | 130,000 | 1,657 | 1,300 |
| 2007-07-30 | 127,000 | 133,000 | 127,000 | 130,000 | 2,088 | 1,300 |
| 2007-07-27 | 123,000 | 133,000 | 123,000 | 130,000 | 4,844 | 1,300 |
| 2007-07-26 | 125,000 | 129,000 | 121,000 | 127,000 | 4,982 | 1,270 |
| 2007-07-25 | 133,000 | 133,000 | 127,000 | 128,000 | 3,382 | 1,280 |
| 2007-07-24 | 132,000 | 138,000 | 132,000 | 136,000 | 2,517 | 1,360 |
| 2007-07-23 | 140,000 | 141,000 | 134,000 | 136,000 | 1,534 | 1,360 |
| 2007-07-20 | 143,000 | 145,000 | 140,000 | 142,000 | 1,293 | 1,420 |
| 2007-07-19 | 144,000 | 147,000 | 140,000 | 142,000 | 1,666 | 1,420 |
| 2007-07-18 | 144,000 | 146,000 | 142,000 | 145,000 | 1,566 | 1,450 |
| 2007-07-17 | 147,000 | 149,000 | 144,000 | 145,000 | 2,263 | 1,450 |
| 2007-07-13 | 150,000 | 152,000 | 144,000 | 145,000 | 3,387 | 1,450 |
| 2007-07-12 | 152,000 | 155,000 | 148,000 | 149,000 | 2,760 | 1,490 |
| 2007-07-11 | 158,000 | 158,000 | 152,000 | 152,000 | 3,013 | 1,520 |
| 2007-07-10 | 157,000 | 161,000 | 156,000 | 159,000 | 2,373 | 1,590 |
| 2007-07-09 | 157,000 | 160,000 | 156,000 | 159,000 | 3,825 | 1,590 |
| 2007-07-06 | 164,000 | 165,000 | 162,000 | 162,000 | 792 | 1,620 |
| 2007-07-05 | 165,000 | 166,000 | 164,000 | 165,000 | 944 | 1,650 |
| 2007-07-04 | 167,000 | 167,000 | 162,000 | 164,000 | 1,439 | 1,640 |
| 2007-07-03 | 164,000 | 166,000 | 162,000 | 165,000 | 1,730 | 1,650 |
| 2007-07-02 | 159,000 | 165,000 | 159,000 | 165,000 | 2,918 | 1,650 |
| 2007-06-29 | 162,000 | 163,000 | 161,000 | 162,000 | 1,361 | 1,620 |
| 2007-06-28 | 161,000 | 165,000 | 161,000 | 165,000 | 4,274 | 1,650 |
| 2007-06-27 | 172,000 | 173,000 | 158,000 | 158,000 | 7,742 | 1,580 |
| 2007-06-26 | 181,000 | 181,000 | 173,000 | 175,000 | 1,391 | 1,750 |
| 2007-06-25 | 182,000 | 182,000 | 176,000 | 178,000 | 2,656 | 1,780 |
| 2007-06-22 | 186,000 | 187,000 | 184,000 | 185,000 | 1,137 | 1,850 |
| 2007-06-21 | 187,000 | 189,000 | 186,000 | 188,000 | 1,141 | 1,880 |
| 2007-06-20 | 192,000 | 196,000 | 189,000 | 189,000 | 2,467 | 1,890 |
| 2007-06-19 | 192,000 | 197,000 | 189,000 | 194,000 | 2,843 | 1,940 |
| 2007-06-18 | 190,000 | 193,000 | 188,000 | 193,000 | 1,834 | 1,930 |
| 2007-06-15 | 193,000 | 193,000 | 185,000 | 186,000 | 2,388 | 1,860 |
| 2007-06-14 | 179,000 | 190,000 | 177,000 | 190,000 | 6,188 | 1,900 |
| 2007-06-13 | 176,000 | 177,000 | 175,000 | 176,000 | 1,273 | 1,760 |
| 2007-06-12 | 177,000 | 179,000 | 176,000 | 178,000 | 1,654 | 1,780 |
| 2007-06-11 | 180,000 | 181,000 | 177,000 | 178,000 | 1,296 | 1,780 |
| 2007-06-08 | 176,000 | 178,000 | 175,000 | 178,000 | 1,288 | 1,780 |
| 2007-06-07 | 180,000 | 181,000 | 177,000 | 179,000 | 1,653 | 1,790 |
| 2007-06-06 | 180,000 | 181,000 | 178,000 | 180,000 | 1,356 | 1,800 |
| 2007-06-05 | 180,000 | 183,000 | 179,000 | 182,000 | 1,195 | 1,820 |
| 2007-06-04 | 184,000 | 185,000 | 180,000 | 182,000 | 2,022 | 1,820 |
| 2007-06-01 | 173,000 | 179,000 | 170,000 | 179,000 | 2,958 | 1,790 |
| 2007-05-31 | 173,000 | 174,000 | 171,000 | 171,000 | 908 | 1,710 |
| 2007-05-30 | 175,000 | 176,000 | 171,000 | 171,000 | 1,030 | 1,710 |
| 2007-05-29 | 175,000 | 175,000 | 171,000 | 173,000 | 1,095 | 1,730 |
| 2007-05-28 | 174,000 | 178,000 | 173,000 | 174,000 | 2,069 | 1,740 |
| 2007-05-25 | 171,000 | 174,000 | 166,000 | 173,000 | 3,276 | 1,730 |
| 2007-05-24 | 175,000 | 175,000 | 172,000 | 173,000 | 1,286 | 1,730 |
| 2007-05-23 | 179,000 | 179,000 | 172,000 | 177,000 | 2,527 | 1,770 |
| 2007-05-22 | 170,000 | 179,000 | 169,000 | 179,000 | 4,151 | 1,790 |
| 2007-05-21 | 162,000 | 174,000 | 161,000 | 170,000 | 6,010 | 1,700 |
| 2007-05-18 | 167,000 | 167,000 | 162,000 | 165,000 | 3,431 | 1,650 |
| 2007-05-17 | 174,000 | 175,000 | 169,000 | 170,000 | 3,845 | 1,700 |
| 2007-05-16 | 178,000 | 183,000 | 177,000 | 180,000 | 2,700 | 1,800 |
| 2007-05-15 | 180,000 | 181,000 | 175,000 | 175,000 | 4,546 | 1,750 |
| 2007-05-14 | 190,000 | 190,000 | 183,000 | 184,000 | 3,264 | 1,840 |
| 2007-05-11 | 189,000 | 195,000 | 186,000 | 191,000 | 3,550 | 1,910 |
| 2007-05-10 | 194,000 | 198,000 | 190,000 | 192,000 | 8,826 | 1,920 |
| 2007-05-09 | 200,000 | 202,000 | 192,000 | 201,000 | 12,883 | 2,010 |
| 2007-05-08 | 196,000 | 196,000 | 192,000 | 192,000 | 6,878 | 1,920 |
| 2007-05-07 | 193,000 | 194,000 | 183,000 | 189,000 | 27,548 | 1,890 |
| 2007-05-02 | 198,000 | 208,000 | 194,000 | 196,000 | 32,263 | 1,960 |
| 2007-05-01 | 243,000 | 247,000 | 206,000 | 206,000 | 12,750 | 2,060 |
| 2007-04-27 | 246,000 | 247,000 | 244,000 | 246,000 | 701 | 2,460 |
| 2007-04-26 | 251,000 | 251,000 | 243,000 | 243,000 | 1,323 | 2,430 |
| 2007-04-25 | 250,000 | 251,000 | 246,000 | 247,000 | 1,104 | 2,470 |
| 2007-04-24 | 244,000 | 250,000 | 240,000 | 247,000 | 2,526 | 2,470 |
| 2007-04-23 | 243,000 | 246,000 | 237,000 | 240,000 | 3,246 | 2,400 |
| 2007-04-20 | 253,000 | 257,000 | 242,000 | 243,000 | 2,407 | 2,430 |
| 2007-04-19 | 249,000 | 257,000 | 247,000 | 252,000 | 3,931 | 2,520 |
| 2007-04-18 | 252,000 | 252,000 | 245,000 | 245,000 | 2,511 | 2,450 |
| 2007-04-17 | 255,000 | 261,000 | 253,000 | 256,000 | 2,693 | 2,560 |
| 2007-04-16 | 264,000 | 266,000 | 248,000 | 252,000 | 4,633 | 2,520 |
| 2007-04-13 | 268,000 | 268,000 | 260,000 | 261,000 | 2,168 | 2,610 |
| 2007-04-12 | 270,000 | 270,000 | 266,000 | 267,000 | 849 | 2,670 |
| 2007-04-11 | 273,000 | 274,000 | 268,000 | 270,000 | 1,236 | 2,700 |
| 2007-04-10 | 275,000 | 275,000 | 272,000 | 273,000 | 794 | 2,730 |
| 2007-04-09 | 274,000 | 274,000 | 271,000 | 272,000 | 863 | 2,720 |
| 2007-04-06 | 278,000 | 280,000 | 270,000 | 271,000 | 2,174 | 2,710 |
| 2007-04-05 | 278,000 | 280,000 | 276,000 | 278,000 | 1,184 | 2,780 |
| 2007-04-04 | 282,000 | 283,000 | 275,000 | 276,000 | 1,893 | 2,760 |
| 2007-04-03 | 286,000 | 287,000 | 277,000 | 280,000 | 1,425 | 2,800 |
| 2007-04-02 | 289,000 | 290,000 | 281,000 | 286,000 | 2,073 | 2,860 |
| 2007-03-30 | 292,000 | 293,000 | 285,000 | 293,000 | 1,998 | 2,930 |
| 2007-03-29 | 297,000 | 298,000 | 293,000 | 294,000 | 1,655 | 2,940 |
| 2007-03-28 | 299,000 | 304,000 | 298,000 | 300,000 | 1,142 | 3,000 |
| 2007-03-27 | 299,000 | 311,000 | 299,000 | 306,000 | 2,352 | 3,060 |
| 2007-03-26 | 290,000 | 302,000 | 289,000 | 300,000 | 2,127 | 3,000 |
| 2007-03-23 | 290,000 | 291,000 | 286,000 | 288,000 | 1,003 | 2,880 |
| 2007-03-22 | 283,000 | 292,000 | 281,000 | 289,000 | 1,645 | 2,890 |
| 2007-03-20 | 279,000 | 279,000 | 275,000 | 277,000 | 1,352 | 2,770 |
| 2007-03-19 | 277,000 | 278,000 | 274,000 | 275,000 | 1,707 | 2,750 |
| 2007-03-16 | 281,000 | 282,000 | 276,000 | 280,000 | 1,310 | 2,800 |
| 2007-03-15 | 279,000 | 283,000 | 278,000 | 279,000 | 1,463 | 2,790 |
| 2007-03-14 | 281,000 | 282,000 | 275,000 | 277,000 | 1,439 | 2,770 |
| 2007-03-13 | 293,000 | 293,000 | 286,000 | 287,000 | 1,140 | 2,870 |
| 2007-03-12 | 298,000 | 301,000 | 291,000 | 293,000 | 1,414 | 2,930 |
| 2007-03-09 | 300,000 | 300,000 | 298,000 | 298,000 | 670 | 2,980 |
| 2007-03-08 | 290,000 | 298,000 | 290,000 | 298,000 | 682 | 2,980 |
| 2007-03-07 | 301,000 | 301,000 | 291,000 | 291,000 | 1,105 | 2,910 |
| 2007-03-06 | 286,000 | 296,000 | 286,000 | 293,000 | 1,373 | 2,930 |
| 2007-03-05 | 293,000 | 296,000 | 288,000 | 289,000 | 1,727 | 2,890 |
| 2007-03-02 | 304,000 | 304,000 | 297,000 | 299,000 | 1,368 | 2,990 |
| 2007-03-01 | 310,000 | 313,000 | 299,000 | 305,000 | 1,314 | 3,050 |
| 2007-02-28 | 291,000 | 309,000 | 286,000 | 307,000 | 1,466 | 3,070 |
| 2007-02-27 | 327,000 | 327,000 | 319,000 | 320,000 | 622 | 3,200 |
| 2007-02-26 | 330,000 | 335,000 | 322,000 | 325,000 | 1,720 | 3,250 |
| 2007-02-23 | 323,000 | 333,000 | 323,000 | 331,000 | 1,313 | 3,310 |
| 2007-02-22 | 320,000 | 328,000 | 318,000 | 328,000 | 1,578 | 3,280 |
| 2007-02-21 | 319,000 | 322,000 | 317,000 | 318,000 | 1,304 | 3,180 |
| 2007-02-20 | 330,000 | 330,000 | 324,000 | 324,000 | 919 | 3,240 |
| 2007-02-19 | 332,000 | 336,000 | 326,000 | 331,000 | 1,201 | 3,310 |
| 2007-02-16 | 332,000 | 339,000 | 331,000 | 337,000 | 1,045 | 3,370 |
| 2007-02-15 | 343,000 | 343,000 | 328,000 | 332,000 | 2,305 | 3,320 |
| 2007-02-14 | 327,000 | 342,000 | 325,000 | 340,000 | 3,419 | 3,400 |
| 2007-02-13 | 322,000 | 327,000 | 320,000 | 326,000 | 1,222 | 3,260 |
| 2007-02-09 | 316,000 | 322,000 | 311,000 | 320,000 | 3,132 | 3,200 |
| 2007-02-08 | 319,000 | 331,000 | 318,000 | 321,000 | 13,357 | 3,210 |
| 2007-02-07 | 297,000 | 312,000 | 294,000 | 309,000 | 3,220 | 3,090 |
| 2007-02-06 | 291,000 | 300,000 | 289,000 | 294,000 | 2,530 | 2,940 |
| 2007-02-05 | 296,000 | 301,000 | 292,000 | 299,000 | 1,661 | 2,990 |
| 2007-02-02 | 301,000 | 301,000 | 297,000 | 299,000 | 783 | 2,990 |
| 2007-02-01 | 301,000 | 305,000 | 300,000 | 302,000 | 1,298 | 3,020 |
| 2007-01-31 | 292,000 | 301,000 | 291,000 | 300,000 | 2,706 | 3,000 |
| 2007-01-30 | 304,000 | 304,000 | 289,000 | 292,000 | 4,782 | 2,920 |
| 2007-01-29 | 317,000 | 317,000 | 303,000 | 305,000 | 2,680 | 3,050 |
| 2007-01-26 | 313,000 | 321,000 | 313,000 | 320,000 | 1,770 | 3,200 |
| 2007-01-25 | 313,000 | 323,000 | 311,000 | 322,000 | 4,756 | 3,220 |
| 2007-01-24 | 300,000 | 310,000 | 295,000 | 308,000 | 2,961 | 3,080 |
| 2007-01-23 | 293,000 | 301,000 | 292,000 | 300,000 | 1,409 | 3,000 |
| 2007-01-22 | 302,000 | 304,000 | 297,000 | 299,000 | 2,658 | 2,990 |
| 2007-01-19 | 290,000 | 307,000 | 287,000 | 304,000 | 8,391 | 3,040 |
| 2007-01-18 | 279,000 | 292,000 | 277,000 | 290,000 | 8,710 | 2,900 |
| 2007-01-17 | 277,000 | 281,000 | 272,000 | 275,000 | 10,081 | 2,750 |
| 2007-01-16 | 265,000 | 269,000 | 262,000 | 265,000 | 4,013 | 2,650 |
| 2007-01-15 | 265,000 | 279,000 | 258,000 | 273,000 | 18,834 | 2,730 |
| 2007-01-12 | 308,000 | 313,000 | 264,000 | 267,000 | 29,531 | 2,670 |
| 2007-01-11 | 310,000 | 313,000 | 302,000 | 308,000 | 4,794 | 3,080 |
| 2007-01-10 | 295,000 | 310,000 | 294,000 | 307,000 | 8,430 | 3,070 |
| 2007-01-09 | 282,000 | 293,000 | 282,000 | 293,000 | 3,469 | 2,930 |
| 2007-01-05 | 277,000 | 286,000 | 277,000 | 282,000 | 3,183 | 2,820 |
| 2007-01-04 | 275,000 | 277,000 | 273,000 | 277,000 | 740 | 2,770 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
