4974 タカラバイオ(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 | 271,000 | 273,000 | 246,000 | 247,000 | 1,963 | 617.50 |
| 2007-12-27 | 277,000 | 279,000 | 272,000 | 275,000 | 515 | 687.50 |
| 2007-12-26 | 265,000 | 281,000 | 264,000 | 278,000 | 632 | 695 |
| 2007-12-25 | 269,000 | 273,000 | 262,000 | 264,000 | 867 | 660 |
| 2007-12-21 | 262,000 | 268,000 | 262,000 | 265,000 | 736 | 662.50 |
| 2007-12-20 | 271,000 | 274,000 | 258,000 | 260,000 | 1,543 | 650 |
| 2007-12-19 | 275,000 | 278,000 | 271,000 | 273,000 | 688 | 682.50 |
| 2007-12-18 | 267,000 | 275,000 | 267,000 | 272,000 | 1,120 | 680 |
| 2007-12-17 | 285,000 | 286,000 | 269,000 | 269,000 | 1,766 | 672.50 |
| 2007-12-14 | 293,000 | 296,000 | 286,000 | 288,000 | 845 | 720 |
| 2007-12-13 | 297,000 | 298,000 | 294,000 | 295,000 | 490 | 737.50 |
| 2007-12-12 | 298,000 | 300,000 | 290,000 | 299,000 | 678 | 747.50 |
| 2007-12-11 | 300,000 | 307,000 | 297,000 | 302,000 | 712 | 755 |
| 2007-12-10 | 300,000 | 302,000 | 297,000 | 297,000 | 552 | 742.50 |
| 2007-12-07 | 300,000 | 302,000 | 298,000 | 299,000 | 559 | 747.50 |
| 2007-12-06 | 302,000 | 304,000 | 297,000 | 297,000 | 896 | 742.50 |
| 2007-12-05 | 301,000 | 303,000 | 297,000 | 300,000 | 516 | 750 |
| 2007-12-04 | 311,000 | 311,000 | 300,000 | 302,000 | 617 | 755 |
| 2007-12-03 | 317,000 | 320,000 | 310,000 | 312,000 | 672 | 780 |
| 2007-11-30 | 325,000 | 330,000 | 319,000 | 320,000 | 598 | 800 |
| 2007-11-29 | 328,000 | 335,000 | 326,000 | 327,000 | 1,085 | 817.50 |
| 2007-11-28 | 317,000 | 324,000 | 315,000 | 320,000 | 826 | 800 |
| 2007-11-27 | 305,000 | 316,000 | 299,000 | 315,000 | 840 | 787.50 |
| 2007-11-26 | 304,000 | 310,000 | 298,000 | 310,000 | 713 | 775 |
| 2007-11-22 | 283,000 | 297,000 | 280,000 | 297,000 | 644 | 742.50 |
| 2007-11-21 | 289,000 | 289,000 | 282,000 | 282,000 | 256 | 705 |
| 2007-11-20 | 288,000 | 288,000 | 276,000 | 286,000 | 1,103 | 715 |
| 2007-11-19 | 295,000 | 300,000 | 290,000 | 290,000 | 430 | 725 |
| 2007-11-16 | 293,000 | 299,000 | 292,000 | 295,000 | 432 | 737.50 |
| 2007-11-15 | 299,000 | 304,000 | 299,000 | 301,000 | 371 | 752.50 |
| 2007-11-14 | 303,000 | 308,000 | 297,000 | 304,000 | 785 | 760 |
| 2007-11-13 | 290,000 | 300,000 | 289,000 | 292,000 | 621 | 730 |
| 2007-11-12 | 295,000 | 296,000 | 286,000 | 292,000 | 855 | 730 |
| 2007-11-09 | 306,000 | 306,000 | 299,000 | 305,000 | 469 | 762.50 |
| 2007-11-08 | 300,000 | 306,000 | 298,000 | 306,000 | 599 | 765 |
| 2007-11-07 | 318,000 | 324,000 | 306,000 | 310,000 | 451 | 775 |
| 2007-11-06 | 323,000 | 326,000 | 316,000 | 316,000 | 572 | 790 |
| 2007-11-05 | 328,000 | 333,000 | 325,000 | 326,000 | 437 | 815 |
| 2007-11-02 | 328,000 | 335,000 | 324,000 | 329,000 | 1,078 | 822.50 |
| 2007-11-01 | 346,000 | 346,000 | 336,000 | 338,000 | 795 | 845 |
| 2007-10-31 | 351,000 | 354,000 | 338,000 | 345,000 | 1,175 | 862.50 |
| 2007-10-30 | 347,000 | 370,000 | 342,000 | 350,000 | 3,153 | 875 |
| 2007-10-29 | 347,000 | 350,000 | 340,000 | 344,000 | 896 | 860 |
| 2007-10-26 | 340,000 | 350,000 | 333,000 | 337,000 | 1,515 | 842.50 |
| 2007-10-25 | 363,000 | 381,000 | 340,000 | 345,000 | 4,961 | 862.50 |
| 2007-10-24 | 343,000 | 358,000 | 338,000 | 358,000 | 2,770 | 895 |
| 2007-10-23 | 313,000 | 323,000 | 306,000 | 308,000 | 833 | 770 |
| 2007-10-22 | 294,000 | 311,000 | 294,000 | 311,000 | 563 | 777.50 |
| 2007-10-19 | 301,000 | 318,000 | 299,000 | 313,000 | 1,107 | 782.50 |
| 2007-10-18 | 291,000 | 305,000 | 291,000 | 299,000 | 506 | 747.50 |
| 2007-10-17 | 307,000 | 308,000 | 285,000 | 300,000 | 855 | 750 |
| 2007-10-16 | 326,000 | 326,000 | 306,000 | 307,000 | 772 | 767.50 |
| 2007-10-15 | 325,000 | 331,000 | 323,000 | 326,000 | 436 | 815 |
| 2007-10-12 | 324,000 | 326,000 | 318,000 | 321,000 | 259 | 802.50 |
| 2007-10-11 | 322,000 | 327,000 | 313,000 | 326,000 | 558 | 815 |
| 2007-10-10 | 337,000 | 339,000 | 317,000 | 321,000 | 838 | 802.50 |
| 2007-10-09 | 334,000 | 344,000 | 331,000 | 335,000 | 1,547 | 837.50 |
| 2007-10-05 | 337,000 | 337,000 | 323,000 | 333,000 | 1,082 | 832.50 |
| 2007-10-04 | 318,000 | 345,000 | 318,000 | 336,000 | 2,156 | 840 |
| 2007-10-03 | 303,000 | 317,000 | 303,000 | 314,000 | 1,059 | 785 |
| 2007-10-02 | 296,000 | 303,000 | 293,000 | 301,000 | 487 | 752.50 |
| 2007-10-01 | 297,000 | 297,000 | 290,000 | 295,000 | 275 | 737.50 |
| 2007-09-28 | 295,000 | 296,000 | 290,000 | 296,000 | 523 | 740 |
| 2007-09-27 | 288,000 | 293,000 | 284,000 | 292,000 | 776 | 730 |
| 2007-09-26 | 274,000 | 286,000 | 272,000 | 286,000 | 729 | 715 |
| 2007-09-25 | 275,000 | 276,000 | 268,000 | 271,000 | 134 | 677.50 |
| 2007-09-21 | 274,000 | 275,000 | 270,000 | 271,000 | 183 | 677.50 |
| 2007-09-20 | 276,000 | 280,000 | 273,000 | 274,000 | 190 | 685 |
| 2007-09-19 | 278,000 | 281,000 | 272,000 | 275,000 | 228 | 687.50 |
| 2007-09-18 | 273,000 | 282,000 | 266,000 | 276,000 | 644 | 690 |
| 2007-09-14 | 275,000 | 277,000 | 271,000 | 274,000 | 433 | 685 |
| 2007-09-13 | 281,000 | 281,000 | 268,000 | 278,000 | 802 | 695 |
| 2007-09-12 | 289,000 | 293,000 | 281,000 | 283,000 | 604 | 707.50 |
| 2007-09-11 | 299,000 | 303,000 | 285,000 | 285,000 | 1,195 | 712.50 |
| 2007-09-10 | 295,000 | 302,000 | 293,000 | 295,000 | 596 | 737.50 |
| 2007-09-07 | 303,000 | 307,000 | 298,000 | 302,000 | 727 | 755 |
| 2007-09-06 | 300,000 | 312,000 | 296,000 | 301,000 | 1,114 | 752.50 |
| 2007-09-05 | 318,000 | 318,000 | 301,000 | 304,000 | 529 | 760 |
| 2007-09-04 | 305,000 | 310,000 | 304,000 | 310,000 | 136 | 775 |
| 2007-09-03 | 304,000 | 309,000 | 300,000 | 309,000 | 172 | 772.50 |
| 2007-08-31 | 303,000 | 308,000 | 303,000 | 305,000 | 131 | 762.50 |
| 2007-08-30 | 302,000 | 311,000 | 302,000 | 303,000 | 292 | 757.50 |
| 2007-08-29 | 295,000 | 305,000 | 294,000 | 302,000 | 811 | 755 |
| 2007-08-28 | 313,000 | 314,000 | 298,000 | 299,000 | 944 | 747.50 |
| 2007-08-27 | 320,000 | 321,000 | 313,000 | 317,000 | 222 | 792.50 |
| 2007-08-24 | 327,000 | 328,000 | 320,000 | 322,000 | 309 | 805 |
| 2007-08-23 | 305,000 | 322,000 | 304,000 | 318,000 | 403 | 795 |
| 2007-08-22 | 302,000 | 306,000 | 301,000 | 302,000 | 168 | 755 |
| 2007-08-21 | 301,000 | 309,000 | 300,000 | 307,000 | 203 | 767.50 |
| 2007-08-20 | 300,000 | 305,000 | 300,000 | 302,000 | 301 | 755 |
| 2007-08-17 | 306,000 | 308,000 | 294,000 | 297,000 | 591 | 742.50 |
| 2007-08-16 | 314,000 | 316,000 | 292,000 | 304,000 | 1,088 | 760 |
| 2007-08-15 | 324,000 | 327,000 | 315,000 | 316,000 | 629 | 790 |
| 2007-08-14 | 330,000 | 334,000 | 326,000 | 329,000 | 851 | 822.50 |
| 2007-08-13 | 320,000 | 329,000 | 320,000 | 328,000 | 377 | 820 |
| 2007-08-10 | 318,000 | 324,000 | 316,000 | 322,000 | 682 | 805 |
| 2007-08-09 | 315,000 | 330,000 | 313,000 | 318,000 | 827 | 795 |
| 2007-08-08 | 324,000 | 325,000 | 314,000 | 315,000 | 610 | 787.50 |
| 2007-08-07 | 326,000 | 330,000 | 320,000 | 320,000 | 536 | 800 |
| 2007-08-06 | 329,000 | 329,000 | 323,000 | 326,000 | 541 | 815 |
| 2007-08-03 | 342,000 | 350,000 | 339,000 | 339,000 | 384 | 847.50 |
| 2007-08-02 | 353,000 | 355,000 | 332,000 | 342,000 | 1,300 | 855 |
| 2007-08-01 | 370,000 | 372,000 | 356,000 | 358,000 | 600 | 895 |
| 2007-07-31 | 375,000 | 375,000 | 369,000 | 374,000 | 374 | 935 |
| 2007-07-30 | 368,000 | 373,000 | 367,000 | 371,000 | 338 | 927.50 |
| 2007-07-27 | 378,000 | 379,000 | 370,000 | 370,000 | 778 | 925 |
| 2007-07-26 | 386,000 | 386,000 | 381,000 | 385,000 | 277 | 962.50 |
| 2007-07-25 | 378,000 | 385,000 | 378,000 | 385,000 | 237 | 962.50 |
| 2007-07-24 | 377,000 | 384,000 | 377,000 | 381,000 | 456 | 952.50 |
| 2007-07-23 | 379,000 | 385,000 | 378,000 | 378,000 | 536 | 945 |
| 2007-07-20 | 388,000 | 389,000 | 383,000 | 389,000 | 387 | 972.50 |
| 2007-07-19 | 394,000 | 398,000 | 387,000 | 388,000 | 592 | 970 |
| 2007-07-18 | 392,000 | 406,000 | 385,000 | 396,000 | 2,886 | 990 |
| 2007-07-17 | 381,000 | 381,000 | 378,000 | 379,000 | 231 | 947.50 |
| 2007-07-13 | 380,000 | 383,000 | 379,000 | 383,000 | 283 | 957.50 |
| 2007-07-12 | 380,000 | 381,000 | 379,000 | 380,000 | 269 | 950 |
| 2007-07-11 | 380,000 | 380,000 | 378,000 | 379,000 | 250 | 947.50 |
| 2007-07-10 | 382,000 | 382,000 | 379,000 | 381,000 | 200 | 952.50 |
| 2007-07-09 | 379,000 | 382,000 | 378,000 | 382,000 | 322 | 955 |
| 2007-07-06 | 383,000 | 383,000 | 380,000 | 380,000 | 291 | 950 |
| 2007-07-05 | 380,000 | 382,000 | 379,000 | 382,000 | 329 | 955 |
| 2007-07-04 | 379,000 | 383,000 | 379,000 | 380,000 | 402 | 950 |
| 2007-07-03 | 384,000 | 384,000 | 379,000 | 380,000 | 599 | 950 |
| 2007-07-02 | 380,000 | 389,000 | 379,000 | 384,000 | 465 | 960 |
| 2007-06-29 | 382,000 | 383,000 | 379,000 | 379,000 | 459 | 947.50 |
| 2007-06-28 | 381,000 | 382,000 | 377,000 | 382,000 | 485 | 955 |
| 2007-06-27 | 384,000 | 384,000 | 380,000 | 380,000 | 789 | 950 |
| 2007-06-26 | 387,000 | 390,000 | 383,000 | 387,000 | 606 | 967.50 |
| 2007-06-25 | 390,000 | 391,000 | 387,000 | 388,000 | 369 | 970 |
| 2007-06-22 | 393,000 | 393,000 | 389,000 | 391,000 | 445 | 977.50 |
| 2007-06-21 | 394,000 | 394,000 | 391,000 | 394,000 | 503 | 985 |
| 2007-06-20 | 399,000 | 399,000 | 394,000 | 396,000 | 377 | 990 |
| 2007-06-19 | 400,000 | 401,000 | 395,000 | 400,000 | 402 | 1,000 |
| 2007-06-18 | 404,000 | 405,000 | 401,000 | 403,000 | 453 | 1,007.50 |
| 2007-06-15 | 401,000 | 405,000 | 399,000 | 403,000 | 692 | 1,007.50 |
| 2007-06-14 | 387,000 | 400,000 | 387,000 | 400,000 | 395 | 1,000 |
| 2007-06-13 | 386,000 | 389,000 | 385,000 | 388,000 | 326 | 970 |
| 2007-06-12 | 395,000 | 395,000 | 387,000 | 389,000 | 441 | 972.50 |
| 2007-06-11 | 401,000 | 401,000 | 395,000 | 397,000 | 392 | 992.50 |
| 2007-06-08 | 397,000 | 401,000 | 396,000 | 401,000 | 296 | 1,002.50 |
| 2007-06-07 | 397,000 | 403,000 | 395,000 | 402,000 | 392 | 1,005 |
| 2007-06-06 | 395,000 | 403,000 | 392,000 | 401,000 | 503 | 1,002.50 |
| 2007-06-05 | 395,000 | 399,000 | 390,000 | 398,000 | 412 | 995 |
| 2007-06-04 | 408,000 | 408,000 | 395,000 | 399,000 | 670 | 997.50 |
| 2007-06-01 | 404,000 | 405,000 | 398,000 | 404,000 | 466 | 1,010 |
| 2007-05-31 | 408,000 | 409,000 | 397,000 | 404,000 | 748 | 1,010 |
| 2007-05-30 | 401,000 | 402,000 | 395,000 | 398,000 | 385 | 995 |
| 2007-05-29 | 395,000 | 402,000 | 392,000 | 402,000 | 380 | 1,005 |
| 2007-05-28 | 394,000 | 400,000 | 391,000 | 396,000 | 345 | 990 |
| 2007-05-25 | 388,000 | 396,000 | 385,000 | 396,000 | 274 | 990 |
| 2007-05-24 | 399,000 | 400,000 | 390,000 | 394,000 | 269 | 985 |
| 2007-05-23 | 391,000 | 403,000 | 390,000 | 400,000 | 618 | 1,000 |
| 2007-05-22 | 383,000 | 393,000 | 380,000 | 390,000 | 428 | 975 |
| 2007-05-21 | 377,000 | 385,000 | 373,000 | 383,000 | 580 | 957.50 |
| 2007-05-18 | 383,000 | 387,000 | 376,000 | 377,000 | 1,482 | 942.50 |
| 2007-05-17 | 401,000 | 405,000 | 390,000 | 395,000 | 1,089 | 987.50 |
| 2007-05-16 | 403,000 | 411,000 | 403,000 | 405,000 | 621 | 1,012.50 |
| 2007-05-15 | 401,000 | 423,000 | 399,000 | 423,000 | 849 | 1,057.50 |
| 2007-05-14 | 406,000 | 410,000 | 401,000 | 401,000 | 344 | 1,002.50 |
| 2007-05-11 | 401,000 | 407,000 | 400,000 | 406,000 | 397 | 1,015 |
| 2007-05-10 | 415,000 | 415,000 | 406,000 | 408,000 | 389 | 1,020 |
| 2007-05-09 | 420,000 | 420,000 | 411,000 | 413,000 | 448 | 1,032.50 |
| 2007-05-08 | 426,000 | 426,000 | 420,000 | 420,000 | 430 | 1,050 |
| 2007-05-07 | 428,000 | 428,000 | 422,000 | 422,000 | 340 | 1,055 |
| 2007-05-02 | 424,000 | 425,000 | 419,000 | 425,000 | 514 | 1,062.50 |
| 2007-05-01 | 425,000 | 429,000 | 418,000 | 429,000 | 661 | 1,072.50 |
| 2007-04-27 | 438,000 | 445,000 | 424,000 | 430,000 | 2,698 | 1,075 |
| 2007-04-26 | 418,000 | 418,000 | 403,000 | 408,000 | 694 | 1,020 |
| 2007-04-25 | 451,000 | 455,000 | 403,000 | 414,000 | 4,024 | 1,035 |
| 2007-04-24 | 426,000 | 426,000 | 426,000 | 426,000 | 140 | 1,065 |
| 2007-04-23 | 383,000 | 386,000 | 374,000 | 376,000 | 724 | 940 |
| 2007-04-20 | 396,000 | 399,000 | 384,000 | 387,000 | 615 | 967.50 |
| 2007-04-19 | 397,000 | 400,000 | 395,000 | 396,000 | 579 | 990 |
| 2007-04-18 | 399,000 | 404,000 | 398,000 | 402,000 | 384 | 1,005 |
| 2007-04-17 | 402,000 | 408,000 | 395,000 | 407,000 | 467 | 1,017.50 |
| 2007-04-16 | 410,000 | 410,000 | 403,000 | 403,000 | 538 | 1,007.50 |
| 2007-04-13 | 412,000 | 413,000 | 407,000 | 410,000 | 157 | 1,025 |
| 2007-04-12 | 410,000 | 413,000 | 405,000 | 411,000 | 486 | 1,027.50 |
| 2007-04-11 | 415,000 | 416,000 | 410,000 | 412,000 | 481 | 1,030 |
| 2007-04-10 | 417,000 | 418,000 | 413,000 | 415,000 | 499 | 1,037.50 |
| 2007-04-09 | 422,000 | 422,000 | 417,000 | 417,000 | 287 | 1,042.50 |
| 2007-04-06 | 425,000 | 426,000 | 418,000 | 420,000 | 445 | 1,050 |
| 2007-04-05 | 423,000 | 434,000 | 421,000 | 424,000 | 786 | 1,060 |
| 2007-04-04 | 422,000 | 425,000 | 420,000 | 422,000 | 246 | 1,055 |
| 2007-04-03 | 421,000 | 426,000 | 418,000 | 422,000 | 232 | 1,055 |
| 2007-04-02 | 419,000 | 424,000 | 418,000 | 422,000 | 319 | 1,055 |
| 2007-03-30 | 420,000 | 424,000 | 419,000 | 423,000 | 358 | 1,057.50 |
| 2007-03-29 | 427,000 | 427,000 | 418,000 | 420,000 | 344 | 1,050 |
| 2007-03-28 | 429,000 | 434,000 | 426,000 | 427,000 | 203 | 1,067.50 |
| 2007-03-27 | 424,000 | 434,000 | 420,000 | 434,000 | 588 | 1,085 |
| 2007-03-26 | 421,000 | 423,000 | 419,000 | 420,000 | 317 | 1,050 |
| 2007-03-23 | 430,000 | 432,000 | 422,000 | 423,000 | 415 | 1,057.50 |
| 2007-03-22 | 425,000 | 430,000 | 421,000 | 425,000 | 306 | 1,062.50 |
| 2007-03-20 | 419,000 | 428,000 | 417,000 | 426,000 | 346 | 1,065 |
| 2007-03-19 | 417,000 | 422,000 | 415,000 | 416,000 | 536 | 1,040 |
| 2007-03-16 | 420,000 | 424,000 | 417,000 | 422,000 | 468 | 1,055 |
| 2007-03-15 | 425,000 | 427,000 | 421,000 | 426,000 | 360 | 1,065 |
| 2007-03-14 | 421,000 | 425,000 | 420,000 | 422,000 | 608 | 1,055 |
| 2007-03-13 | 439,000 | 439,000 | 430,000 | 431,000 | 362 | 1,077.50 |
| 2007-03-12 | 442,000 | 445,000 | 438,000 | 440,000 | 345 | 1,100 |
| 2007-03-09 | 446,000 | 448,000 | 439,000 | 443,000 | 364 | 1,107.50 |
| 2007-03-08 | 441,000 | 447,000 | 438,000 | 443,000 | 647 | 1,107.50 |
| 2007-03-07 | 441,000 | 444,000 | 430,000 | 436,000 | 477 | 1,090 |
| 2007-03-06 | 415,000 | 437,000 | 414,000 | 437,000 | 688 | 1,092.50 |
| 2007-03-05 | 437,000 | 437,000 | 415,000 | 416,000 | 944 | 1,040 |
| 2007-03-02 | 443,000 | 449,000 | 442,000 | 442,000 | 590 | 1,105 |
| 2007-03-01 | 457,000 | 458,000 | 445,000 | 453,000 | 699 | 1,132.50 |
| 2007-02-28 | 433,000 | 455,000 | 433,000 | 455,000 | 1,249 | 1,137.50 |
| 2007-02-27 | 466,000 | 467,000 | 462,000 | 463,000 | 386 | 1,157.50 |
| 2007-02-26 | 472,000 | 477,000 | 463,000 | 467,000 | 648 | 1,167.50 |
| 2007-02-23 | 475,000 | 482,000 | 468,000 | 473,000 | 1,295 | 1,182.50 |
| 2007-02-22 | 460,000 | 478,000 | 460,000 | 473,000 | 1,138 | 1,182.50 |
| 2007-02-21 | 460,000 | 464,000 | 460,000 | 464,000 | 297 | 1,160 |
| 2007-02-20 | 462,000 | 466,000 | 458,000 | 464,000 | 333 | 1,160 |
| 2007-02-19 | 463,000 | 464,000 | 458,000 | 460,000 | 274 | 1,150 |
| 2007-02-16 | 463,000 | 468,000 | 459,000 | 461,000 | 401 | 1,152.50 |
| 2007-02-15 | 466,000 | 470,000 | 463,000 | 466,000 | 321 | 1,165 |
| 2007-02-14 | 458,000 | 471,000 | 456,000 | 471,000 | 514 | 1,177.50 |
| 2007-02-13 | 458,000 | 461,000 | 456,000 | 457,000 | 362 | 1,142.50 |
| 2007-02-09 | 455,000 | 462,000 | 454,000 | 460,000 | 509 | 1,150 |
| 2007-02-08 | 467,000 | 467,000 | 456,000 | 459,000 | 931 | 1,147.50 |
| 2007-02-07 | 469,000 | 471,000 | 465,000 | 467,000 | 739 | 1,167.50 |
| 2007-02-06 | 468,000 | 471,000 | 466,000 | 469,000 | 366 | 1,172.50 |
| 2007-02-05 | 469,000 | 472,000 | 466,000 | 471,000 | 445 | 1,177.50 |
| 2007-02-02 | 470,000 | 476,000 | 466,000 | 469,000 | 1,583 | 1,172.50 |
| 2007-02-01 | 488,000 | 490,000 | 474,000 | 480,000 | 1,049 | 1,200 |
| 2007-01-31 | 489,000 | 489,000 | 475,000 | 480,000 | 652 | 1,200 |
| 2007-01-30 | 505,000 | 507,000 | 481,000 | 486,000 | 1,039 | 1,215 |
| 2007-01-29 | 490,000 | 505,000 | 489,000 | 500,000 | 922 | 1,250 |
| 2007-01-26 | 486,000 | 493,000 | 485,000 | 491,000 | 964 | 1,227.50 |
| 2007-01-25 | 499,000 | 502,000 | 491,000 | 491,000 | 1,148 | 1,227.50 |
| 2007-01-24 | 512,000 | 513,000 | 498,000 | 502,000 | 1,208 | 1,255 |
| 2007-01-23 | 519,000 | 535,000 | 507,000 | 510,000 | 4,371 | 1,275 |
| 2007-01-22 | 518,000 | 519,000 | 498,000 | 504,000 | 2,426 | 1,260 |
| 2007-01-19 | 494,000 | 522,000 | 487,000 | 522,000 | 7,809 | 1,305 |
| 2007-01-18 | 478,000 | 490,000 | 477,000 | 489,000 | 1,792 | 1,222.50 |
| 2007-01-17 | 472,000 | 482,000 | 467,000 | 478,000 | 995 | 1,195 |
| 2007-01-16 | 470,000 | 476,000 | 468,000 | 472,000 | 641 | 1,180 |
| 2007-01-15 | 470,000 | 478,000 | 465,000 | 471,000 | 826 | 1,177.50 |
| 2007-01-12 | 458,000 | 470,000 | 453,000 | 468,000 | 917 | 1,170 |
| 2007-01-11 | 463,000 | 464,000 | 457,000 | 457,000 | 452 | 1,142.50 |
| 2007-01-10 | 464,000 | 468,000 | 461,000 | 466,000 | 689 | 1,165 |
| 2007-01-09 | 465,000 | 473,000 | 463,000 | 468,000 | 601 | 1,170 |
| 2007-01-05 | 472,000 | 474,000 | 463,000 | 470,000 | 631 | 1,175 |
| 2007-01-04 | 480,000 | 482,000 | 473,000 | 473,000 | 298 | 1,182.50 |
分割・併合履歴 ： [2011-03-29]1株→400株
