6161 (株)エスティック 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 | 136,000 | 137,000 | 136,000 | 137,000 | 4 | 171.25 |
| 2007-12-27 | 136,000 | 139,000 | 136,000 | 139,000 | 3 | 173.75 |
| 2007-12-26 | 136,000 | 136,000 | 134,000 | 136,000 | 7 | 170 |
| 2007-12-25 | 135,000 | 135,000 | 131,000 | 132,000 | 16 | 165 |
| 2007-12-21 | 132,000 | 136,000 | 130,000 | 136,000 | 15 | 170 |
| 2007-12-20 | 140,000 | 140,000 | 133,000 | 133,000 | 19 | 166.25 |
| 2007-12-19 | 141,000 | 141,000 | 138,000 | 138,000 | 20 | 172.50 |
| 2007-12-18 | 139,000 | 143,000 | 137,000 | 141,000 | 36 | 176.25 |
| 2007-12-17 | 147,000 | 147,000 | 143,000 | 143,000 | 26 | 178.75 |
| 2007-12-14 | 145,000 | 147,000 | 143,000 | 144,000 | 26 | 180 |
| 2007-12-13 | 148,000 | 148,000 | 143,000 | 145,000 | 9 | 181.25 |
| 2007-12-12 | 148,000 | 150,000 | 143,000 | 147,000 | 91 | 183.75 |
| 2007-12-11 | 152,000 | 156,000 | 152,000 | 155,000 | 34 | 193.75 |
| 2007-12-10 | 147,000 | 150,000 | 147,000 | 150,000 | 66 | 187.50 |
| 2007-12-07 | 146,000 | 146,000 | 145,000 | 145,000 | 23 | 181.25 |
| 2007-12-06 | 145,000 | 145,000 | 142,000 | 145,000 | 26 | 181.25 |
| 2007-12-05 | 144,000 | 145,000 | 141,000 | 141,000 | 32 | 176.25 |
| 2007-12-04 | 145,000 | 145,000 | 143,000 | 144,000 | 42 | 180 |
| 2007-12-03 | 143,000 | 143,000 | 140,000 | 143,000 | 29 | 178.75 |
| 2007-11-30 | 144,000 | 144,000 | 141,000 | 143,000 | 27 | 178.75 |
| 2007-11-29 | 146,000 | 147,000 | 142,000 | 144,000 | 43 | 180 |
| 2007-11-28 | 141,000 | 144,000 | 140,000 | 144,000 | 44 | 180 |
| 2007-11-27 | 141,000 | 142,000 | 140,000 | 141,000 | 34 | 176.25 |
| 2007-11-26 | 141,000 | 141,000 | 137,000 | 141,000 | 29 | 176.25 |
| 2007-11-22 | 133,000 | 138,000 | 133,000 | 137,000 | 46 | 171.25 |
| 2007-11-21 | 130,000 | 135,000 | 130,000 | 133,000 | 32 | 166.25 |
| 2007-11-20 | 128,000 | 129,000 | 124,000 | 129,000 | 107 | 161.25 |
| 2007-11-19 | 133,000 | 134,000 | 129,000 | 129,000 | 51 | 161.25 |
| 2007-11-16 | 131,000 | 132,000 | 128,000 | 131,000 | 71 | 163.75 |
| 2007-11-15 | 136,000 | 136,000 | 129,000 | 131,000 | 98 | 163.75 |
| 2007-11-14 | 135,000 | 141,000 | 135,000 | 135,000 | 94 | 168.75 |
| 2007-11-13 | 129,000 | 131,000 | 129,000 | 130,000 | 111 | 162.50 |
| 2007-11-12 | 127,000 | 134,000 | 126,000 | 130,000 | 153 | 162.50 |
| 2007-11-09 | 143,000 | 145,000 | 135,000 | 135,000 | 85 | 168.75 |
| 2007-11-08 | 141,000 | 146,000 | 140,000 | 142,000 | 138 | 177.50 |
| 2007-11-07 | 146,000 | 146,000 | 139,000 | 140,000 | 53 | 175 |
| 2007-11-06 | 150,000 | 150,000 | 143,000 | 143,000 | 132 | 178.75 |
| 2007-11-05 | 149,000 | 155,000 | 146,000 | 150,000 | 238 | 187.50 |
| 2007-11-02 | 143,000 | 146,000 | 139,000 | 145,000 | 46 | 181.25 |
| 2007-11-01 | 146,000 | 149,000 | 144,000 | 145,000 | 62 | 181.25 |
| 2007-10-31 | 144,000 | 149,000 | 144,000 | 146,000 | 77 | 182.50 |
| 2007-10-30 | 144,000 | 145,000 | 142,000 | 144,000 | 85 | 180 |
| 2007-10-29 | 150,000 | 152,000 | 143,000 | 143,000 | 163 | 178.75 |
| 2007-10-26 | 148,000 | 150,000 | 147,000 | 149,000 | 144 | 186.25 |
| 2007-10-25 | 159,000 | 175,000 | 144,000 | 150,000 | 1,091 | 187.50 |
| 2007-10-24 | 141,000 | 153,000 | 140,000 | 153,000 | 227 | 191.25 |
| 2007-10-23 | 142,000 | 142,000 | 137,000 | 138,000 | 60 | 172.50 |
| 2007-10-22 | 136,000 | 142,000 | 135,000 | 140,000 | 51 | 175 |
| 2007-10-19 | 144,000 | 144,000 | 139,000 | 141,000 | 58 | 176.25 |
| 2007-10-18 | 138,000 | 142,000 | 138,000 | 142,000 | 37 | 177.50 |
| 2007-10-17 | 139,000 | 139,000 | 137,000 | 137,000 | 116 | 171.25 |
| 2007-10-16 | 148,000 | 148,000 | 140,000 | 142,000 | 170 | 177.50 |
| 2007-10-15 | 153,000 | 158,000 | 148,000 | 149,000 | 285 | 186.25 |
| 2007-10-12 | 152,000 | 156,000 | 149,000 | 149,000 | 190 | 186.25 |
| 2007-10-11 | 149,000 | 150,000 | 147,000 | 150,000 | 127 | 187.50 |
| 2007-10-10 | 150,000 | 150,000 | 147,000 | 150,000 | 102 | 187.50 |
| 2007-10-09 | 159,000 | 160,000 | 149,000 | 149,000 | 348 | 186.25 |
| 2007-10-05 | 150,000 | 150,000 | 147,000 | 150,000 | 145 | 187.50 |
| 2007-10-04 | 162,000 | 162,000 | 152,000 | 152,000 | 190 | 190 |
| 2007-10-03 | 151,000 | 157,000 | 144,000 | 156,000 | 170 | 195 |
| 2007-10-02 | 152,000 | 152,000 | 147,000 | 150,000 | 39 | 187.50 |
| 2007-10-01 | 146,000 | 147,000 | 145,000 | 146,000 | 81 | 182.50 |
| 2007-09-28 | 143,000 | 145,000 | 140,000 | 143,000 | 136 | 178.75 |
| 2007-09-27 | 142,000 | 142,000 | 137,000 | 139,000 | 112 | 173.75 |
| 2007-09-26 | 135,000 | 140,000 | 135,000 | 139,000 | 71 | 173.75 |
| 2007-09-25 | 139,000 | 140,000 | 135,000 | 135,000 | 25 | 168.75 |
| 2007-09-21 | 148,000 | 148,000 | 135,000 | 141,000 | 64 | 176.25 |
| 2007-09-20 | 148,000 | 150,000 | 147,000 | 150,000 | 14 | 187.50 |
| 2007-09-19 | 162,000 | 162,000 | 154,000 | 154,000 | 13 | 192.50 |
| 2007-09-18 | 159,000 | 166,000 | 159,000 | 164,000 | 28 | 205 |
| 2007-09-14 | 159,000 | 176,000 | 157,000 | 176,000 | 20 | 220 |
| 2007-09-13 | 161,000 | 163,000 | 155,000 | 158,000 | 21 | 197.50 |
| 2007-09-12 | 164,000 | 170,000 | 163,000 | 170,000 | 12 | 212.50 |
| 2007-09-11 | 176,000 | 176,000 | 167,000 | 167,000 | 34 | 208.75 |
| 2007-09-10 | 191,000 | 191,000 | 175,000 | 176,000 | 34 | 220 |
| 2007-09-07 | 181,000 | 192,000 | 181,000 | 192,000 | 46 | 240 |
| 2007-09-06 | 180,000 | 189,000 | 180,000 | 184,000 | 14 | 230 |
| 2007-09-05 | 184,000 | 184,000 | 180,000 | 180,000 | 15 | 225 |
| 2007-09-04 | 186,000 | 186,000 | 184,000 | 184,000 | 15 | 230 |
| 2007-09-03 | 194,000 | 194,000 | 186,000 | 189,000 | 24 | 236.25 |
| 2007-08-31 | 196,000 | 196,000 | 192,000 | 193,000 | 4 | 241.25 |
| 2007-08-30 | 196,000 | 196,000 | 191,000 | 192,000 | 16 | 240 |
| 2007-08-29 | 197,000 | 198,000 | 195,000 | 196,000 | 17 | 245 |
| 2007-08-28 | 199,000 | 201,000 | 199,000 | 199,000 | 36 | 248.75 |
| 2007-08-27 | 200,000 | 203,000 | 196,000 | 203,000 | 95 | 253.75 |
| 2007-08-24 | 240,000 | 240,000 | 216,000 | 216,000 | 95 | 270 |
| 2007-08-23 | 254,000 | 259,000 | 254,000 | 256,000 | 16 | 320 |
| 2007-08-22 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 312.50 |
| 2007-08-21 | 244,000 | 250,000 | 244,000 | 250,000 | 3 | 312.50 |
| 2007-08-20 | 240,000 | 250,000 | 240,000 | 250,000 | 6 | 312.50 |
| 2007-08-17 | 240,000 | 241,000 | 240,000 | 241,000 | 7 | 301.25 |
| 2007-08-16 | 250,000 | 252,000 | 250,000 | 252,000 | 8 | 315 |
| 2007-08-13 | 262,000 | 264,000 | 261,000 | 264,000 | 3 | 330 |
| 2007-08-10 | 260,000 | 268,000 | 260,000 | 268,000 | 10 | 335 |
| 2007-08-09 | 269,000 | 269,000 | 265,000 | 265,000 | 7 | 331.25 |
| 2007-08-08 | 274,000 | 274,000 | 266,000 | 267,000 | 12 | 333.75 |
| 2007-08-07 | 278,000 | 294,000 | 278,000 | 294,000 | 3 | 367.50 |
| 2007-08-06 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 367.50 |
| 2007-08-01 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 368.75 |
| 2007-07-31 | 279,000 | 297,000 | 279,000 | 295,000 | 10 | 368.75 |
| 2007-07-30 | 256,000 | 279,000 | 256,000 | 279,000 | 18 | 348.75 |
| 2007-07-27 | 251,000 | 260,000 | 251,000 | 260,000 | 7 | 325 |
| 2007-07-26 | 279,000 | 279,000 | 265,000 | 266,000 | 22 | 332.50 |
| 2007-07-25 | 291,000 | 291,000 | 283,000 | 283,000 | 9 | 353.75 |
| 2007-07-24 | 295,000 | 295,000 | 292,000 | 293,000 | 7 | 366.25 |
| 2007-07-23 | 303,000 | 303,000 | 298,000 | 298,000 | 9 | 372.50 |
| 2007-07-20 | 297,000 | 307,000 | 289,000 | 306,000 | 13 | 382.50 |
| 2007-07-19 | 293,000 | 297,000 | 293,000 | 297,000 | 5 | 371.25 |
| 2007-07-18 | 299,000 | 302,000 | 299,000 | 302,000 | 3 | 377.50 |
| 2007-07-17 | 303,000 | 303,000 | 300,000 | 301,000 | 7 | 376.25 |
| 2007-07-13 | 310,000 | 310,000 | 300,000 | 308,000 | 22 | 385 |
| 2007-07-12 | 300,000 | 307,000 | 298,000 | 307,000 | 4 | 383.75 |
| 2007-07-11 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 375 |
| 2007-07-10 | 298,000 | 300,000 | 296,000 | 296,000 | 6 | 370 |
| 2007-07-09 | 300,000 | 300,000 | 296,000 | 300,000 | 5 | 375 |
| 2007-07-06 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 375 |
| 2007-07-05 | 305,000 | 310,000 | 300,000 | 300,000 | 14 | 375 |
| 2007-07-04 | 300,000 | 305,000 | 300,000 | 300,000 | 6 | 375 |
| 2007-07-03 | 307,000 | 307,000 | 297,000 | 297,000 | 5 | 371.25 |
| 2007-07-02 | 299,000 | 313,000 | 299,000 | 303,000 | 8 | 378.75 |
| 2007-06-29 | 299,000 | 300,000 | 298,000 | 299,000 | 7 | 373.75 |
| 2007-06-28 | 309,000 | 310,000 | 309,000 | 309,000 | 4 | 386.25 |
| 2007-06-27 | 302,000 | 302,000 | 295,000 | 295,000 | 9 | 368.75 |
| 2007-06-26 | 315,000 | 316,000 | 301,000 | 301,000 | 13 | 376.25 |
| 2007-06-25 | 302,000 | 303,000 | 298,000 | 303,000 | 15 | 378.75 |
| 2007-06-22 | 297,000 | 304,000 | 297,000 | 304,000 | 9 | 380 |
| 2007-06-21 | 295,000 | 300,000 | 295,000 | 296,000 | 48 | 370 |
| 2007-06-20 | 314,000 | 315,000 | 314,000 | 315,000 | 9 | 393.75 |
| 2007-06-19 | 313,000 | 313,000 | 312,000 | 312,000 | 8 | 390 |
| 2007-06-18 | 315,000 | 320,000 | 315,000 | 320,000 | 3 | 400 |
| 2007-06-15 | 319,000 | 320,000 | 310,000 | 320,000 | 16 | 400 |
| 2007-06-14 | 286,000 | 325,000 | 286,000 | 325,000 | 10 | 406.25 |
| 2007-06-13 | 290,000 | 290,000 | 290,000 | 290,000 | 4 | 362.50 |
| 2007-06-12 | 300,000 | 300,000 | 300,000 | 300,000 | 7 | 375 |
| 2007-06-11 | 306,000 | 309,000 | 301,000 | 301,000 | 6 | 376.25 |
| 2007-06-08 | 301,000 | 306,000 | 301,000 | 306,000 | 4 | 382.50 |
| 2007-06-07 | 300,000 | 301,000 | 300,000 | 301,000 | 2 | 376.25 |
| 2007-06-06 | 305,000 | 310,000 | 305,000 | 310,000 | 2 | 387.50 |
| 2007-06-05 | 303,000 | 325,000 | 300,000 | 325,000 | 11 | 406.25 |
| 2007-06-04 | 321,000 | 323,000 | 321,000 | 323,000 | 2 | 403.75 |
| 2007-06-01 | 319,000 | 320,000 | 315,000 | 320,000 | 5 | 400 |
| 2007-05-31 | 318,000 | 318,000 | 318,000 | 318,000 | 1 | 397.50 |
| 2007-05-30 | 306,000 | 310,000 | 305,000 | 310,000 | 10 | 387.50 |
| 2007-05-29 | 305,000 | 305,000 | 305,000 | 305,000 | 7 | 381.25 |
| 2007-05-28 | 312,000 | 312,000 | 305,000 | 305,000 | 3 | 381.25 |
| 2007-05-25 | 290,000 | 290,000 | 289,000 | 290,000 | 5 | 362.50 |
| 2007-05-24 | 290,000 | 290,000 | 286,000 | 290,000 | 5 | 362.50 |
| 2007-05-23 | 285,000 | 290,000 | 284,000 | 290,000 | 12 | 362.50 |
| 2007-05-22 | 280,000 | 282,000 | 276,000 | 280,000 | 20 | 350 |
| 2007-05-21 | 289,000 | 289,000 | 280,000 | 280,000 | 10 | 350 |
| 2007-05-18 | 297,000 | 297,000 | 286,000 | 289,000 | 9 | 361.25 |
| 2007-05-17 | 300,000 | 300,000 | 290,000 | 299,000 | 7 | 373.75 |
| 2007-05-16 | 302,000 | 302,000 | 292,000 | 300,000 | 5 | 375 |
| 2007-05-15 | 308,000 | 308,000 | 290,000 | 302,000 | 13 | 377.50 |
| 2007-05-14 | 309,000 | 309,000 | 300,000 | 309,000 | 6 | 386.25 |
| 2007-05-11 | 310,000 | 310,000 | 305,000 | 310,000 | 5 | 387.50 |
| 2007-05-10 | 310,000 | 310,000 | 299,000 | 310,000 | 13 | 387.50 |
| 2007-05-09 | 310,000 | 310,000 | 301,000 | 310,000 | 6 | 387.50 |
| 2007-05-08 | 318,000 | 318,000 | 300,000 | 310,000 | 13 | 387.50 |
| 2007-05-07 | 314,000 | 319,000 | 314,000 | 318,000 | 35 | 397.50 |
| 2007-05-02 | 284,000 | 285,000 | 280,000 | 280,000 | 12 | 350 |
| 2007-05-01 | 278,000 | 285,000 | 278,000 | 285,000 | 13 | 356.25 |
| 2007-04-27 | 261,000 | 270,000 | 261,000 | 270,000 | 8 | 337.50 |
| 2007-04-26 | 260,000 | 260,000 | 248,000 | 256,000 | 14 | 320 |
| 2007-04-25 | 252,000 | 255,000 | 252,000 | 252,000 | 15 | 315 |
| 2007-04-24 | 251,000 | 251,000 | 248,000 | 251,000 | 13 | 313.75 |
| 2007-04-23 | 262,000 | 264,000 | 253,000 | 255,000 | 19 | 318.75 |
| 2007-04-20 | 271,000 | 271,000 | 259,000 | 259,000 | 12 | 323.75 |
| 2007-04-19 | 281,000 | 281,000 | 271,000 | 271,000 | 16 | 338.75 |
| 2007-04-18 | 289,000 | 289,000 | 281,000 | 289,000 | 8 | 361.25 |
| 2007-04-17 | 290,000 | 290,000 | 290,000 | 290,000 | 6 | 362.50 |
| 2007-04-16 | 293,000 | 293,000 | 285,000 | 286,000 | 17 | 357.50 |
| 2007-04-13 | 298,000 | 298,000 | 293,000 | 293,000 | 11 | 366.25 |
| 2007-04-12 | 293,000 | 295,000 | 293,000 | 295,000 | 5 | 368.75 |
| 2007-04-11 | 292,000 | 292,000 | 292,000 | 292,000 | 4 | 365 |
| 2007-04-10 | 303,000 | 303,000 | 291,000 | 291,000 | 19 | 363.75 |
| 2007-04-09 | 305,000 | 305,000 | 303,000 | 303,000 | 7 | 378.75 |
| 2007-04-06 | 308,000 | 308,000 | 305,000 | 305,000 | 8 | 381.25 |
| 2007-04-05 | 309,000 | 309,000 | 305,000 | 308,000 | 7 | 385 |
| 2007-04-04 | 314,000 | 314,000 | 307,000 | 309,000 | 15 | 386.25 |
| 2007-04-03 | 314,000 | 314,000 | 313,000 | 314,000 | 6 | 392.50 |
| 2007-04-02 | 314,000 | 314,000 | 310,000 | 314,000 | 6 | 392.50 |
| 2007-03-30 | 319,000 | 323,000 | 314,000 | 314,000 | 17 | 392.50 |
| 2007-03-29 | 326,000 | 326,000 | 314,000 | 314,000 | 20 | 392.50 |
| 2007-03-28 | 334,000 | 334,000 | 326,000 | 326,000 | 19 | 407.50 |
| 2007-03-27 | 335,000 | 335,000 | 333,000 | 333,000 | 4 | 416.25 |
| 2007-03-26 | 339,000 | 339,000 | 335,000 | 335,000 | 14 | 418.75 |
| 2007-03-23 | 342,000 | 342,000 | 339,000 | 339,000 | 7 | 423.75 |
| 2007-03-22 | 340,000 | 340,000 | 340,000 | 340,000 | 2 | 425 |
| 2007-03-20 | 335,000 | 350,000 | 335,000 | 340,000 | 8 | 425 |
| 2007-03-19 | 340,000 | 340,000 | 330,000 | 335,000 | 9 | 418.75 |
| 2007-03-16 | 344,000 | 344,000 | 335,000 | 339,000 | 17 | 423.75 |
| 2007-03-15 | 365,000 | 365,000 | 345,000 | 345,000 | 6 | 431.25 |
| 2007-03-14 | 355,000 | 355,000 | 350,000 | 351,000 | 8 | 438.75 |
| 2007-03-13 | 369,000 | 369,000 | 369,000 | 369,000 | 3 | 461.25 |
| 2007-03-12 | 365,000 | 370,000 | 365,000 | 370,000 | 2 | 462.50 |
| 2007-03-09 | 374,000 | 374,000 | 373,000 | 374,000 | 4 | 467.50 |
| 2007-03-08 | 374,000 | 374,000 | 374,000 | 374,000 | 2 | 467.50 |
| 2007-03-07 | 373,000 | 374,000 | 373,000 | 374,000 | 4 | 467.50 |
| 2007-03-06 | 374,000 | 374,000 | 374,000 | 374,000 | 4 | 467.50 |
| 2007-03-05 | 380,000 | 383,000 | 379,000 | 380,000 | 38 | 475 |
| 2007-03-02 | 380,000 | 385,000 | 378,000 | 379,000 | 20 | 473.75 |
| 2007-03-01 | 392,000 | 392,000 | 380,000 | 380,000 | 22 | 475 |
| 2007-02-28 | 380,000 | 393,000 | 379,000 | 393,000 | 28 | 491.25 |
| 2007-02-27 | 388,000 | 398,000 | 388,000 | 398,000 | 18 | 497.50 |
| 2007-02-26 | 399,000 | 399,000 | 398,000 | 398,000 | 4 | 497.50 |
| 2007-02-23 | 385,000 | 400,000 | 385,000 | 398,000 | 13 | 497.50 |
| 2007-02-22 | 380,000 | 385,000 | 380,000 | 385,000 | 4 | 481.25 |
| 2007-02-21 | 381,000 | 381,000 | 380,000 | 380,000 | 4 | 475 |
| 2007-02-20 | 381,000 | 381,000 | 381,000 | 381,000 | 2 | 476.25 |
| 2007-02-19 | 381,000 | 381,000 | 381,000 | 381,000 | 1 | 476.25 |
| 2007-02-16 | 390,000 | 390,000 | 380,000 | 381,000 | 10 | 476.25 |
| 2007-02-15 | 400,000 | 400,000 | 390,000 | 390,000 | 5 | 487.50 |
| 2007-02-14 | 397,000 | 400,000 | 397,000 | 400,000 | 7 | 500 |
| 2007-02-13 | 400,000 | 400,000 | 397,000 | 397,000 | 13 | 496.25 |
| 2007-02-09 | 400,000 | 400,000 | 395,000 | 400,000 | 17 | 500 |
| 2007-02-08 | 400,000 | 400,000 | 395,000 | 400,000 | 5 | 500 |
| 2007-02-07 | 406,000 | 406,000 | 400,000 | 400,000 | 5 | 500 |
| 2007-02-06 | 404,000 | 407,000 | 402,000 | 407,000 | 11 | 508.75 |
| 2007-02-05 | 401,000 | 404,000 | 401,000 | 403,000 | 8 | 503.75 |
| 2007-02-02 | 405,000 | 405,000 | 396,000 | 401,000 | 9 | 501.25 |
| 2007-02-01 | 405,000 | 405,000 | 405,000 | 405,000 | 7 | 506.25 |
| 2007-01-31 | 410,000 | 410,000 | 397,000 | 400,000 | 8 | 500 |
| 2007-01-30 | 410,000 | 410,000 | 410,000 | 410,000 | 5 | 512.50 |
| 2007-01-29 | 410,000 | 411,000 | 391,000 | 411,000 | 13 | 513.75 |
| 2007-01-26 | 409,000 | 410,000 | 404,000 | 410,000 | 8 | 512.50 |
| 2007-01-25 | 410,000 | 412,000 | 410,000 | 412,000 | 9 | 515 |
| 2007-01-24 | 409,000 | 409,000 | 409,000 | 409,000 | 2 | 511.25 |
| 2007-01-23 | 409,000 | 409,000 | 409,000 | 409,000 | 5 | 511.25 |
| 2007-01-22 | 414,000 | 415,000 | 408,000 | 409,000 | 29 | 511.25 |
| 2007-01-19 | 412,000 | 415,000 | 412,000 | 414,000 | 57 | 517.50 |
| 2007-01-18 | 411,000 | 412,000 | 407,000 | 412,000 | 28 | 515 |
| 2007-01-17 | 411,000 | 411,000 | 410,000 | 411,000 | 8 | 513.75 |
| 2007-01-16 | 409,000 | 411,000 | 409,000 | 411,000 | 6 | 513.75 |
| 2007-01-15 | 407,000 | 409,000 | 407,000 | 409,000 | 8 | 511.25 |
| 2007-01-12 | 401,000 | 407,000 | 401,000 | 407,000 | 10 | 508.75 |
| 2007-01-11 | 400,000 | 400,000 | 400,000 | 400,000 | 6 | 500 |
| 2007-01-10 | 391,000 | 392,000 | 385,000 | 388,000 | 26 | 485 |
| 2007-01-09 | 410,000 | 410,000 | 397,000 | 401,000 | 17 | 501.25 |
| 2007-01-05 | 420,000 | 425,000 | 420,000 | 420,000 | 12 | 525 |
| 2007-01-04 | 430,000 | 445,000 | 430,000 | 435,000 | 22 | 543.75 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株