6264 (株)マルマエ 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 | 255,000 | 260,001 | 252,999 | 260,001 | 135 | 433.34 |
| 2007-12-27 | 255,999 | 264,999 | 252,999 | 263,001 | 104 | 438.34 |
| 2007-12-26 | 261,999 | 266,001 | 248,001 | 257,001 | 87 | 428.34 |
| 2007-12-25 | 279,999 | 279,999 | 248,001 | 254,001 | 99 | 423.34 |
| 2007-12-21 | 285,000 | 285,000 | 249,000 | 272,001 | 124 | 453.34 |
| 2007-12-20 | 314,001 | 314,001 | 281,001 | 282,000 | 131 | 470 |
| 2007-12-19 | 294,999 | 324,000 | 279,000 | 314,001 | 479 | 523.34 |
| 2007-12-18 | 243,000 | 291,000 | 242,001 | 291,000 | 264 | 485 |
| 2007-12-17 | 258,999 | 266,001 | 248,001 | 251,001 | 209 | 418.34 |
| 2007-12-14 | 263,001 | 288,000 | 258,999 | 287,001 | 666 | 478.34 |
| 2007-12-13 | 216,999 | 251,001 | 216,000 | 251,001 | 539 | 418.34 |
| 2007-12-12 | 210,000 | 210,999 | 209,001 | 210,999 | 15 | 351.67 |
| 2007-12-11 | 210,000 | 216,999 | 210,000 | 210,999 | 22 | 351.67 |
| 2007-12-10 | 210,000 | 210,000 | 204,000 | 207,999 | 10 | 346.67 |
| 2007-12-07 | 201,000 | 207,999 | 201,000 | 207,999 | 13 | 346.67 |
| 2007-12-06 | 213,000 | 213,999 | 204,999 | 204,999 | 12 | 341.67 |
| 2007-12-05 | 207,999 | 212,001 | 207,999 | 212,001 | 11 | 353.34 |
| 2007-12-04 | 203,001 | 203,001 | 200,001 | 200,001 | 24 | 333.34 |
| 2007-12-03 | 209,001 | 209,001 | 203,001 | 203,001 | 13 | 338.34 |
| 2007-11-30 | 207,000 | 207,000 | 201,000 | 206,001 | 25 | 343.34 |
| 2007-11-29 | 204,999 | 213,000 | 203,001 | 213,000 | 19 | 355 |
| 2007-11-28 | 200,001 | 203,001 | 200,001 | 203,001 | 37 | 338.34 |
| 2007-11-27 | 192,000 | 201,999 | 192,000 | 200,001 | 9 | 333.34 |
| 2007-11-26 | 364,998 | 388,998 | 364,998 | 388,998 | 11 | 324.17 |
| 2007-11-22 | 360,000 | 400,002 | 355,002 | 400,002 | 58 | 333.34 |
| 2007-11-21 | 391,002 | 391,998 | 343,998 | 360,000 | 106 | 300 |
| 2007-11-20 | 400,002 | 400,002 | 385,998 | 385,998 | 28 | 321.67 |
| 2007-11-19 | 435,000 | 435,000 | 412,998 | 412,998 | 6 | 344.17 |
| 2007-11-16 | 439,998 | 439,998 | 420,000 | 439,998 | 11 | 366.67 |
| 2007-11-15 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 375 |
| 2007-11-14 | 450,000 | 450,000 | 439,998 | 450,000 | 4 | 375 |
| 2007-11-13 | 445,002 | 445,002 | 445,002 | 445,002 | 1 | 370.84 |
| 2007-11-12 | 459,000 | 460,002 | 424,998 | 460,002 | 24 | 383.34 |
| 2007-11-09 | 454,998 | 460,002 | 450,000 | 460,002 | 5 | 383.34 |
| 2007-11-08 | 475,002 | 475,002 | 445,998 | 454,998 | 17 | 379.17 |
| 2007-11-07 | 441,000 | 501,000 | 441,000 | 486,000 | 48 | 405 |
| 2007-11-06 | 439,998 | 451,002 | 430,998 | 451,002 | 10 | 375.84 |
| 2007-11-05 | 451,002 | 451,002 | 445,002 | 445,002 | 8 | 370.84 |
| 2007-11-02 | 438,000 | 450,000 | 435,000 | 450,000 | 12 | 375 |
| 2007-11-01 | 450,000 | 450,000 | 438,000 | 438,000 | 4 | 365 |
| 2007-10-31 | 454,998 | 454,998 | 450,000 | 450,000 | 2 | 375 |
| 2007-10-30 | 448,002 | 454,998 | 438,000 | 450,000 | 15 | 375 |
| 2007-10-29 | 438,000 | 439,002 | 429,000 | 439,002 | 8 | 365.84 |
| 2007-10-26 | 427,998 | 427,998 | 427,998 | 427,998 | 2 | 356.67 |
| 2007-10-25 | 427,998 | 442,998 | 427,998 | 433,998 | 3 | 361.67 |
| 2007-10-23 | 457,998 | 457,998 | 430,002 | 430,002 | 10 | 358.34 |
| 2007-10-22 | 450,000 | 450,000 | 445,998 | 448,002 | 6 | 373.34 |
| 2007-10-19 | 448,998 | 454,998 | 445,002 | 450,000 | 16 | 375 |
| 2007-10-18 | 438,000 | 439,002 | 438,000 | 439,002 | 3 | 365.84 |
| 2007-10-17 | 432,000 | 432,000 | 423,000 | 423,000 | 2 | 352.50 |
| 2007-10-16 | 430,002 | 430,002 | 421,998 | 421,998 | 7 | 351.67 |
| 2007-10-15 | 439,998 | 439,998 | 439,998 | 439,998 | 3 | 366.67 |
| 2007-10-12 | 466,002 | 469,998 | 436,002 | 441,000 | 21 | 367.50 |
| 2007-10-11 | 475,002 | 475,998 | 475,002 | 475,998 | 4 | 396.67 |
| 2007-10-10 | 475,002 | 475,002 | 469,998 | 469,998 | 4 | 391.67 |
| 2007-10-09 | 469,998 | 480,000 | 469,998 | 469,998 | 11 | 391.67 |
| 2007-10-05 | 454,998 | 466,998 | 451,002 | 466,002 | 7 | 388.34 |
| 2007-10-04 | 454,998 | 454,998 | 450,000 | 454,998 | 10 | 379.17 |
| 2007-10-03 | 454,998 | 469,998 | 439,998 | 450,000 | 19 | 375 |
| 2007-10-02 | 445,002 | 445,002 | 430,002 | 439,998 | 5 | 366.67 |
| 2007-10-01 | 454,002 | 454,002 | 424,998 | 424,998 | 9 | 354.17 |
| 2007-09-28 | 441,000 | 442,002 | 441,000 | 441,000 | 8 | 367.50 |
| 2007-09-27 | 420,000 | 423,000 | 420,000 | 421,002 | 5 | 350.84 |
| 2007-09-26 | 405,000 | 414,000 | 400,998 | 414,000 | 10 | 345 |
| 2007-09-25 | 394,998 | 405,000 | 390,000 | 405,000 | 5 | 337.50 |
| 2007-09-21 | 402,000 | 402,000 | 388,002 | 394,998 | 12 | 329.17 |
| 2007-09-20 | 423,000 | 423,000 | 403,002 | 403,002 | 5 | 335.84 |
| 2007-09-19 | 408,000 | 438,000 | 408,000 | 433,002 | 141 | 360.84 |
| 2007-09-18 | 475,002 | 475,002 | 457,998 | 457,998 | 2 | 381.67 |
| 2007-09-14 | 475,002 | 475,002 | 457,002 | 475,002 | 6 | 395.84 |
| 2007-09-13 | 480,000 | 480,000 | 465,000 | 472,998 | 9 | 394.17 |
| 2007-09-11 | 484,002 | 484,002 | 484,002 | 484,002 | 1 | 403.34 |
| 2007-09-10 | 483,000 | 483,000 | 469,998 | 469,998 | 3 | 391.67 |
| 2007-09-07 | 496,002 | 496,002 | 496,002 | 496,002 | 2 | 413.34 |
| 2007-09-06 | 490,002 | 493,998 | 490,002 | 493,002 | 4 | 410.84 |
| 2007-09-05 | 493,002 | 493,002 | 484,998 | 484,998 | 14 | 404.17 |
| 2007-09-04 | 489,000 | 496,998 | 480,000 | 480,000 | 11 | 400 |
| 2007-09-03 | 478,998 | 478,998 | 469,998 | 469,998 | 7 | 391.67 |
| 2007-08-31 | 468,000 | 468,000 | 468,000 | 468,000 | 2 | 390 |
| 2007-08-30 | 460,002 | 460,002 | 454,998 | 457,998 | 3 | 381.67 |
| 2007-08-29 | 457,002 | 457,002 | 453,000 | 453,000 | 4 | 377.50 |
| 2007-08-28 | 481,002 | 481,002 | 463,998 | 463,998 | 3 | 386.67 |
| 2007-08-27 | 480,000 | 480,000 | 465,000 | 466,002 | 7 | 388.34 |
| 2007-08-24 | 475,998 | 486,000 | 475,998 | 486,000 | 4 | 405 |
| 2007-08-23 | 498,000 | 498,000 | 493,998 | 493,998 | 6 | 411.67 |
| 2007-08-22 | 475,002 | 475,002 | 475,002 | 475,002 | 2 | 395.84 |
| 2007-08-21 | 465,000 | 495,000 | 465,000 | 490,002 | 11 | 408.34 |
| 2007-08-20 | 448,998 | 465,000 | 444,000 | 465,000 | 20 | 387.50 |
| 2007-08-17 | 447,000 | 448,002 | 432,000 | 445,002 | 12 | 370.84 |
| 2007-08-16 | 427,998 | 442,002 | 420,000 | 442,002 | 16 | 368.34 |
| 2007-08-15 | 435,000 | 445,002 | 433,002 | 442,998 | 20 | 369.17 |
| 2007-08-14 | 454,998 | 454,998 | 445,002 | 454,998 | 8 | 379.17 |
| 2007-08-13 | 489,000 | 498,000 | 450,000 | 454,998 | 23 | 379.17 |
| 2007-08-10 | 435,000 | 487,998 | 435,000 | 487,998 | 22 | 406.67 |
| 2007-08-09 | 462,000 | 469,002 | 433,002 | 438,000 | 41 | 365 |
| 2007-08-08 | 486,000 | 499,998 | 472,998 | 480,000 | 13 | 400 |
| 2007-08-07 | 531,000 | 540,000 | 501,000 | 516,000 | 106 | 430 |
| 2007-08-06 | 516,000 | 526,998 | 499,998 | 526,998 | 110 | 439.17 |
| 2007-08-03 | 478,998 | 484,998 | 465,000 | 477,000 | 14 | 397.50 |
| 2007-08-02 | 460,002 | 490,998 | 460,002 | 484,998 | 51 | 404.17 |
| 2007-08-01 | 448,002 | 465,000 | 445,002 | 460,002 | 98 | 383.34 |
| 2007-07-31 | 402,000 | 442,998 | 402,000 | 442,998 | 67 | 369.17 |
| 2007-07-30 | 390,000 | 402,000 | 390,000 | 400,002 | 17 | 333.34 |
| 2007-07-27 | 379,998 | 390,000 | 375,000 | 390,000 | 87 | 325 |
| 2007-07-26 | 367,998 | 387,000 | 367,998 | 379,002 | 12 | 315.84 |
| 2007-07-25 | 373,002 | 373,002 | 367,002 | 367,002 | 12 | 305.84 |
| 2007-07-24 | 382,998 | 387,000 | 382,002 | 382,002 | 10 | 318.34 |
| 2007-07-23 | 394,998 | 394,998 | 382,002 | 382,002 | 4 | 318.34 |
| 2007-07-20 | 381,000 | 397,998 | 372,000 | 397,998 | 31 | 331.67 |
| 2007-07-19 | 382,002 | 382,002 | 370,998 | 372,000 | 13 | 310 |
| 2007-07-18 | 373,002 | 381,000 | 373,002 | 381,000 | 5 | 317.50 |
| 2007-07-17 | 369,000 | 375,000 | 366,000 | 373,002 | 24 | 310.84 |
| 2007-07-13 | 379,002 | 379,002 | 360,000 | 379,002 | 49 | 315.84 |
| 2007-07-12 | 388,998 | 390,000 | 388,998 | 388,998 | 93 | 324.17 |
| 2007-07-10 | 475,002 | 489,000 | 469,998 | 489,000 | 25 | 407.50 |
| 2007-07-09 | 469,998 | 475,998 | 469,998 | 475,002 | 5 | 395.84 |
| 2007-07-06 | 469,998 | 469,998 | 465,000 | 469,998 | 4 | 391.67 |
| 2007-07-05 | 480,000 | 480,000 | 460,002 | 465,000 | 10 | 387.50 |
| 2007-07-04 | 481,002 | 481,002 | 480,000 | 480,000 | 3 | 400 |
| 2007-07-03 | 475,998 | 481,002 | 475,002 | 481,002 | 5 | 400.84 |
| 2007-07-02 | 472,998 | 481,002 | 472,002 | 481,002 | 10 | 400.84 |
| 2007-06-29 | 460,998 | 468,000 | 460,002 | 468,000 | 7 | 390 |
| 2007-06-28 | 450,000 | 469,998 | 450,000 | 469,998 | 9 | 391.67 |
| 2007-06-27 | 469,998 | 469,998 | 450,000 | 454,998 | 26 | 379.17 |
| 2007-06-26 | 475,002 | 475,002 | 469,998 | 469,998 | 7 | 391.67 |
| 2007-06-25 | 478,998 | 480,000 | 475,002 | 480,000 | 11 | 400 |
| 2007-06-22 | 471,000 | 478,002 | 469,998 | 478,002 | 10 | 398.34 |
| 2007-06-21 | 474,000 | 474,000 | 469,998 | 469,998 | 2 | 391.67 |
| 2007-06-20 | 475,002 | 483,000 | 475,002 | 483,000 | 8 | 402.50 |
| 2007-06-19 | 475,998 | 475,998 | 475,002 | 475,002 | 7 | 395.84 |
| 2007-06-18 | 475,002 | 480,000 | 475,002 | 475,002 | 24 | 395.84 |
| 2007-06-15 | 465,000 | 480,000 | 454,998 | 469,998 | 26 | 391.67 |
| 2007-06-14 | 439,998 | 462,000 | 439,998 | 462,000 | 9 | 385 |
| 2007-06-13 | 433,998 | 439,998 | 430,002 | 439,998 | 5 | 366.67 |
| 2007-06-12 | 460,002 | 460,002 | 460,002 | 460,002 | 21 | 383.34 |
| 2007-06-11 | 445,002 | 450,000 | 445,002 | 450,000 | 4 | 375 |
| 2007-06-07 | 436,998 | 445,002 | 435,000 | 445,002 | 8 | 370.84 |
| 2007-06-06 | 442,998 | 444,000 | 439,998 | 444,000 | 4 | 370 |
| 2007-06-05 | 429,000 | 433,998 | 429,000 | 433,998 | 2 | 361.67 |
| 2007-06-04 | 436,998 | 445,002 | 432,000 | 444,000 | 18 | 370 |
| 2007-06-01 | 424,998 | 439,998 | 424,002 | 436,002 | 18 | 363.34 |
| 2007-05-31 | 412,998 | 420,000 | 409,998 | 415,002 | 21 | 345.84 |
| 2007-05-30 | 406,998 | 414,000 | 406,998 | 408,000 | 7 | 340 |
| 2007-05-29 | 417,000 | 417,000 | 411,000 | 411,000 | 9 | 342.50 |
| 2007-05-28 | 418,002 | 418,002 | 406,998 | 415,002 | 8 | 345.84 |
| 2007-05-25 | 403,002 | 408,000 | 400,002 | 408,000 | 6 | 340 |
| 2007-05-24 | 415,002 | 415,002 | 409,998 | 409,998 | 8 | 341.67 |
| 2007-05-23 | 415,002 | 415,002 | 409,998 | 415,002 | 15 | 345.84 |
| 2007-05-22 | 400,002 | 408,000 | 400,002 | 408,000 | 5 | 340 |
| 2007-05-21 | 409,002 | 409,002 | 403,998 | 403,998 | 5 | 336.67 |
| 2007-05-18 | 385,998 | 400,998 | 385,998 | 399,000 | 24 | 332.50 |
| 2007-05-17 | 399,000 | 409,998 | 388,002 | 400,998 | 26 | 334.17 |
| 2007-05-16 | 420,000 | 420,000 | 400,002 | 400,002 | 25 | 333.34 |
| 2007-05-15 | 424,002 | 424,002 | 400,002 | 415,002 | 47 | 345.84 |
| 2007-05-14 | 433,998 | 439,998 | 430,998 | 432,000 | 20 | 360 |
| 2007-05-11 | 432,000 | 444,000 | 426,000 | 444,000 | 22 | 370 |
| 2007-05-10 | 445,002 | 445,998 | 435,000 | 445,998 | 18 | 371.67 |
| 2007-05-09 | 445,002 | 450,000 | 444,000 | 448,002 | 12 | 373.34 |
| 2007-05-08 | 457,002 | 457,002 | 445,002 | 450,000 | 8 | 375 |
| 2007-05-07 | 460,002 | 465,000 | 460,002 | 460,998 | 9 | 384.17 |
| 2007-05-02 | 460,002 | 460,002 | 451,002 | 460,002 | 15 | 383.34 |
| 2007-05-01 | 460,002 | 466,998 | 460,002 | 465,000 | 8 | 387.50 |
| 2007-04-27 | 439,998 | 454,998 | 439,998 | 451,998 | 12 | 376.67 |
| 2007-04-26 | 441,000 | 451,998 | 435,000 | 450,000 | 40 | 375 |
| 2007-04-25 | 454,998 | 456,000 | 445,002 | 456,000 | 23 | 380 |
| 2007-04-24 | 450,000 | 462,000 | 447,000 | 459,000 | 18 | 382.50 |
| 2007-04-23 | 454,002 | 466,998 | 448,998 | 454,998 | 22 | 379.17 |
| 2007-04-20 | 469,002 | 469,998 | 447,000 | 469,002 | 27 | 390.84 |
| 2007-04-19 | 460,002 | 478,998 | 457,998 | 465,000 | 35 | 387.50 |
| 2007-04-18 | 480,000 | 480,000 | 466,998 | 469,998 | 20 | 391.67 |
| 2007-04-17 | 475,998 | 486,000 | 475,998 | 484,002 | 25 | 403.34 |
| 2007-04-16 | 499,002 | 499,002 | 475,998 | 480,000 | 36 | 400 |
| 2007-04-13 | 537,000 | 537,000 | 484,998 | 499,002 | 66 | 415.84 |
| 2007-04-12 | 558,000 | 585,000 | 508,998 | 508,998 | 299 | 424.17 |
| 2007-04-11 | 478,998 | 508,998 | 477,000 | 508,998 | 35 | 424.17 |
| 2007-04-10 | 469,998 | 475,998 | 468,000 | 472,998 | 27 | 394.17 |
| 2007-04-09 | 474,000 | 480,000 | 460,002 | 480,000 | 17 | 400 |
| 2007-04-06 | 499,998 | 499,998 | 469,998 | 475,002 | 45 | 395.84 |
| 2007-04-05 | 475,998 | 499,998 | 472,998 | 499,998 | 29 | 416.67 |
| 2007-04-04 | 468,000 | 484,002 | 468,000 | 484,002 | 11 | 403.34 |
| 2007-04-03 | 475,002 | 475,002 | 466,002 | 471,000 | 9 | 392.50 |
| 2007-04-02 | 486,000 | 489,000 | 471,000 | 471,000 | 21 | 392.50 |
| 2007-03-30 | 447,000 | 472,998 | 447,000 | 472,998 | 44 | 394.17 |
| 2007-03-29 | 442,002 | 450,000 | 442,002 | 450,000 | 9 | 375 |
| 2007-03-28 | 442,002 | 445,002 | 433,002 | 441,000 | 8 | 367.50 |
| 2007-03-27 | 432,000 | 445,998 | 432,000 | 436,998 | 15 | 364.17 |
| 2007-03-26 | 430,002 | 436,998 | 430,002 | 432,000 | 12 | 360 |
| 2007-03-23 | 439,998 | 439,998 | 439,998 | 439,998 | 3 | 366.67 |
| 2007-03-22 | 454,998 | 466,998 | 439,998 | 439,998 | 26 | 366.67 |
| 2007-03-20 | 432,000 | 460,002 | 412,002 | 460,002 | 51 | 383.34 |
| 2007-03-19 | 453,000 | 453,000 | 423,000 | 424,998 | 49 | 354.17 |
| 2007-03-16 | 459,000 | 460,002 | 456,000 | 457,998 | 15 | 381.67 |
| 2007-03-15 | 457,002 | 460,002 | 456,000 | 457,998 | 14 | 381.67 |
| 2007-03-14 | 454,998 | 459,000 | 453,000 | 457,002 | 19 | 380.84 |
| 2007-03-13 | 481,998 | 484,002 | 466,002 | 469,998 | 42 | 391.67 |
| 2007-03-12 | 499,998 | 499,998 | 481,002 | 484,002 | 16 | 403.34 |
| 2007-03-09 | 502,998 | 502,998 | 492,000 | 492,000 | 11 | 410 |
| 2007-03-08 | 487,002 | 499,998 | 487,002 | 499,998 | 9 | 416.67 |
| 2007-03-07 | 501,000 | 513,000 | 486,000 | 490,998 | 48 | 409.17 |
| 2007-03-06 | 466,998 | 490,002 | 466,998 | 486,000 | 65 | 405 |
| 2007-03-05 | 496,002 | 496,002 | 469,998 | 472,002 | 72 | 393.34 |
| 2007-03-02 | 498,000 | 514,002 | 498,000 | 510,000 | 37 | 425 |
| 2007-03-01 | 525,000 | 525,000 | 501,000 | 502,002 | 34 | 418.34 |
| 2007-02-28 | 499,998 | 523,998 | 490,002 | 520,002 | 116 | 433.34 |
| 2007-02-27 | 526,002 | 544,002 | 516,000 | 540,000 | 62 | 450 |
| 2007-02-26 | 532,002 | 538,002 | 520,002 | 523,998 | 99 | 436.67 |
| 2007-02-23 | 574,002 | 589,998 | 520,998 | 522,000 | 262 | 435 |
| 2007-02-22 | 574,002 | 583,998 | 553,002 | 570,000 | 244 | 475 |
| 2007-02-21 | 549,000 | 570,000 | 538,002 | 565,002 | 255 | 470.84 |
| 2007-02-20 | 516,000 | 550,002 | 516,000 | 541,998 | 158 | 451.67 |
| 2007-02-19 | 522,000 | 522,000 | 502,998 | 516,000 | 63 | 430 |
| 2007-02-16 | 520,002 | 523,998 | 508,998 | 522,000 | 90 | 435 |
| 2007-02-15 | 495,000 | 535,002 | 495,000 | 519,000 | 319 | 432.50 |
| 2007-02-14 | 484,998 | 489,000 | 474,000 | 484,998 | 121 | 404.17 |
| 2007-02-13 | 502,998 | 502,998 | 487,002 | 490,002 | 96 | 408.34 |
| 2007-02-09 | 511,998 | 514,998 | 499,002 | 504,000 | 144 | 420 |
| 2007-02-08 | 529,998 | 538,998 | 513,000 | 522,000 | 124 | 435 |
| 2007-02-07 | 550,002 | 550,002 | 522,000 | 523,002 | 167 | 435.84 |
| 2007-02-06 | 571,002 | 571,002 | 547,998 | 555,000 | 166 | 462.50 |
| 2007-02-05 | 580,998 | 589,998 | 561,000 | 570,000 | 168 | 475 |
| 2007-02-02 | 619,002 | 624,000 | 580,998 | 591,000 | 468 | 492.50 |
| 2007-02-01 | 597,000 | 637,002 | 588,000 | 622,998 | 1,108 | 519.17 |
| 2007-01-31 | 600,000 | 615,000 | 561,000 | 586,998 | 710 | 489.17 |
| 2007-01-30 | 589,998 | 664,998 | 580,998 | 625,002 | 2,869 | 520.84 |
| 2007-01-29 | 589,998 | 594,000 | 561,000 | 571,002 | 781 | 475.84 |
| 2007-01-26 | 619,002 | 660,000 | 600,000 | 600,000 | 2,211 | 500 |
| 2007-01-25 | 568,998 | 639,000 | 562,002 | 639,000 | 3,424 | 532.50 |
| 2007-01-24 | 513,000 | 553,998 | 504,000 | 538,998 | 1,079 | 449.17 |
| 2007-01-23 | 516,000 | 523,002 | 508,002 | 510,000 | 202 | 425 |
| 2007-01-22 | 544,002 | 553,002 | 523,002 | 526,002 | 543 | 438.34 |
| 2007-01-19 | 519,000 | 547,002 | 516,000 | 535,998 | 958 | 446.67 |
| 2007-01-18 | 517,998 | 520,998 | 501,000 | 510,000 | 533 | 425 |
| 2007-01-17 | 513,000 | 537,000 | 501,000 | 520,998 | 1,316 | 434.17 |
| 2007-01-16 | 490,002 | 507,000 | 466,998 | 493,002 | 863 | 410.84 |
| 2007-01-15 | 540,000 | 555,000 | 486,000 | 493,002 | 782 | 410.84 |
| 2007-01-12 | 568,998 | 577,002 | 535,998 | 544,002 | 1,103 | 453.34 |
| 2007-01-11 | 610,002 | 619,002 | 553,998 | 559,002 | 1,281 | 465.84 |
| 2007-01-10 | 574,002 | 646,998 | 574,002 | 591,000 | 2,754 | 492.50 |
| 2007-01-09 | 646,002 | 646,002 | 562,998 | 564,000 | 1,488 | 470 |
| 2007-01-05 | 723,000 | 730,002 | 643,002 | 643,002 | 2,628 | 535.84 |
| 2007-01-04 | 709,998 | 759,000 | 664,002 | 742,998 | 1,705 | 619.17 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株 [2014-02-26]1株→100株 [2007-11-27]1株→2株
