6648 (株)かわでん 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 | 146,000 | 146,000 | 146,000 | 146,000 | 2 | 1,460 |
| 2007-12-27 | 146,000 | 146,000 | 146,000 | 146,000 | 6 | 1,460 |
| 2007-12-26 | 146,000 | 146,000 | 146,000 | 146,000 | 7 | 1,460 |
| 2007-12-25 | 145,000 | 146,000 | 145,000 | 146,000 | 11 | 1,460 |
| 2007-12-21 | 146,000 | 146,000 | 143,000 | 145,000 | 17 | 1,450 |
| 2007-12-20 | 147,000 | 147,000 | 146,000 | 146,000 | 5 | 1,460 |
| 2007-12-19 | 148,000 | 148,000 | 146,000 | 147,000 | 12 | 1,470 |
| 2007-12-18 | 147,000 | 147,000 | 146,000 | 146,000 | 7 | 1,460 |
| 2007-12-17 | 147,000 | 148,000 | 147,000 | 148,000 | 8 | 1,480 |
| 2007-12-14 | 147,000 | 147,000 | 147,000 | 147,000 | 6 | 1,470 |
| 2007-12-13 | 146,000 | 147,000 | 146,000 | 147,000 | 9 | 1,470 |
| 2007-12-12 | 147,000 | 147,000 | 147,000 | 147,000 | 2 | 1,470 |
| 2007-12-11 | 145,000 | 148,000 | 145,000 | 148,000 | 12 | 1,480 |
| 2007-12-10 | 149,000 | 149,000 | 142,000 | 146,000 | 54 | 1,460 |
| 2007-12-07 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2007-12-06 | 148,000 | 149,000 | 147,000 | 147,000 | 10 | 1,470 |
| 2007-12-05 | 148,000 | 149,000 | 148,000 | 149,000 | 3 | 1,490 |
| 2007-12-04 | 149,000 | 151,000 | 147,000 | 147,000 | 38 | 1,470 |
| 2007-12-03 | 149,000 | 149,000 | 149,000 | 149,000 | 7 | 1,490 |
| 2007-11-30 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 1,490 |
| 2007-11-29 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2007-11-28 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2007-11-27 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2007-11-26 | 148,000 | 148,000 | 148,000 | 148,000 | 2 | 1,480 |
| 2007-11-22 | 149,000 | 149,000 | 147,000 | 147,000 | 40 | 1,470 |
| 2007-11-21 | 148,000 | 148,000 | 148,000 | 148,000 | 6 | 1,480 |
| 2007-11-20 | 148,000 | 149,000 | 147,000 | 149,000 | 28 | 1,490 |
| 2007-11-19 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2007-11-16 | 149,000 | 151,000 | 149,000 | 150,000 | 19 | 1,500 |
| 2007-11-15 | 149,000 | 149,000 | 149,000 | 149,000 | 8 | 1,490 |
| 2007-11-14 | 150,000 | 150,000 | 148,000 | 149,000 | 42 | 1,490 |
| 2007-11-13 | 148,000 | 149,000 | 148,000 | 149,000 | 18 | 1,490 |
| 2007-11-12 | 149,000 | 150,000 | 149,000 | 149,000 | 11 | 1,490 |
| 2007-11-09 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2007-11-08 | 151,000 | 152,000 | 150,000 | 151,000 | 46 | 1,510 |
| 2007-11-07 | 151,000 | 152,000 | 151,000 | 151,000 | 5 | 1,510 |
| 2007-11-06 | 150,000 | 151,000 | 150,000 | 151,000 | 8 | 1,510 |
| 2007-11-05 | 151,000 | 151,000 | 151,000 | 151,000 | 20 | 1,510 |
| 2007-11-02 | 152,000 | 152,000 | 151,000 | 151,000 | 9 | 1,510 |
| 2007-11-01 | 152,000 | 152,000 | 151,000 | 152,000 | 17 | 1,520 |
| 2007-10-30 | 151,000 | 151,000 | 151,000 | 151,000 | 6 | 1,510 |
| 2007-10-29 | 151,000 | 151,000 | 151,000 | 151,000 | 2 | 1,510 |
| 2007-10-26 | 152,000 | 152,000 | 151,000 | 151,000 | 9 | 1,510 |
| 2007-10-25 | 153,000 | 153,000 | 152,000 | 152,000 | 15 | 1,520 |
| 2007-10-24 | 151,000 | 152,000 | 151,000 | 152,000 | 5 | 1,520 |
| 2007-10-23 | 153,000 | 153,000 | 151,000 | 152,000 | 11 | 1,520 |
| 2007-10-22 | 151,000 | 153,000 | 151,000 | 153,000 | 13 | 1,530 |
| 2007-10-19 | 152,000 | 153,000 | 152,000 | 153,000 | 4 | 1,530 |
| 2007-10-18 | 152,000 | 154,000 | 152,000 | 153,000 | 4 | 1,530 |
| 2007-10-17 | 153,000 | 153,000 | 153,000 | 153,000 | 11 | 1,530 |
| 2007-10-15 | 155,000 | 155,000 | 155,000 | 155,000 | 4 | 1,550 |
| 2007-10-12 | 153,000 | 153,000 | 153,000 | 153,000 | 4 | 1,530 |
| 2007-10-11 | 153,000 | 154,000 | 153,000 | 154,000 | 13 | 1,540 |
| 2007-10-10 | 155,000 | 155,000 | 155,000 | 155,000 | 3 | 1,550 |
| 2007-10-09 | 153,000 | 154,000 | 153,000 | 154,000 | 46 | 1,540 |
| 2007-10-05 | 153,000 | 153,000 | 152,000 | 152,000 | 11 | 1,520 |
| 2007-10-04 | 152,000 | 153,000 | 152,000 | 153,000 | 3 | 1,530 |
| 2007-10-03 | 153,000 | 153,000 | 150,000 | 153,000 | 67 | 1,530 |
| 2007-10-02 | 154,000 | 154,000 | 153,000 | 153,000 | 11 | 1,530 |
| 2007-10-01 | 152,000 | 153,000 | 152,000 | 153,000 | 6 | 1,530 |
| 2007-09-28 | 154,000 | 154,000 | 154,000 | 154,000 | 6 | 1,540 |
| 2007-09-27 | 154,000 | 154,000 | 153,000 | 154,000 | 17 | 1,540 |
| 2007-09-26 | 151,000 | 153,000 | 151,000 | 153,000 | 11 | 1,530 |
| 2007-09-25 | 153,000 | 153,000 | 152,000 | 152,000 | 10 | 1,520 |
| 2007-09-21 | 155,000 | 155,000 | 153,000 | 154,000 | 36 | 1,540 |
| 2007-09-20 | 155,000 | 156,000 | 153,000 | 153,000 | 16 | 1,530 |
| 2007-09-19 | 154,000 | 155,000 | 154,000 | 155,000 | 16 | 1,550 |
| 2007-09-18 | 154,000 | 155,000 | 153,000 | 153,000 | 3 | 1,530 |
| 2007-09-14 | 153,000 | 154,000 | 153,000 | 153,000 | 21 | 1,530 |
| 2007-09-13 | 153,000 | 154,000 | 153,000 | 154,000 | 21 | 1,540 |
| 2007-09-12 | 154,000 | 154,000 | 153,000 | 153,000 | 8 | 1,530 |
| 2007-09-11 | 154,000 | 155,000 | 153,000 | 154,000 | 10 | 1,540 |
| 2007-09-10 | 154,000 | 155,000 | 154,000 | 154,000 | 28 | 1,540 |
| 2007-09-07 | 154,000 | 155,000 | 154,000 | 155,000 | 17 | 1,550 |
| 2007-09-06 | 155,000 | 156,000 | 155,000 | 155,000 | 13 | 1,550 |
| 2007-09-05 | 156,000 | 157,000 | 156,000 | 156,000 | 26 | 1,560 |
| 2007-09-04 | 156,000 | 157,000 | 156,000 | 156,000 | 11 | 1,560 |
| 2007-09-03 | 155,000 | 156,000 | 155,000 | 156,000 | 19 | 1,560 |
| 2007-08-31 | 157,000 | 157,000 | 155,000 | 155,000 | 16 | 1,550 |
| 2007-08-30 | 155,000 | 158,000 | 155,000 | 157,000 | 26 | 1,570 |
| 2007-08-29 | 155,000 | 156,000 | 155,000 | 155,000 | 11 | 1,550 |
| 2007-08-28 | 156,000 | 156,000 | 155,000 | 155,000 | 5 | 1,550 |
| 2007-08-27 | 160,000 | 160,000 | 155,000 | 156,000 | 15 | 1,560 |
| 2007-08-24 | 155,000 | 157,000 | 155,000 | 155,000 | 13 | 1,550 |
| 2007-08-23 | 156,000 | 156,000 | 155,000 | 155,000 | 11 | 1,550 |
| 2007-08-22 | 156,000 | 156,000 | 156,000 | 156,000 | 8 | 1,560 |
| 2007-08-21 | 160,000 | 160,000 | 160,000 | 160,000 | 16 | 1,600 |
| 2007-08-20 | 156,000 | 160,000 | 156,000 | 156,000 | 37 | 1,560 |
| 2007-08-17 | 157,000 | 157,000 | 153,000 | 153,000 | 28 | 1,530 |
| 2007-08-16 | 160,000 | 160,000 | 159,000 | 159,000 | 41 | 1,590 |
| 2007-08-15 | 160,000 | 160,000 | 159,000 | 159,000 | 19 | 1,590 |
| 2007-08-14 | 161,000 | 161,000 | 159,000 | 160,000 | 31 | 1,600 |
| 2007-08-13 | 161,000 | 161,000 | 161,000 | 161,000 | 5 | 1,610 |
| 2007-08-10 | 160,000 | 160,000 | 159,000 | 160,000 | 14 | 1,600 |
| 2007-08-09 | 162,000 | 162,000 | 162,000 | 162,000 | 7 | 1,620 |
| 2007-08-08 | 162,000 | 162,000 | 161,000 | 161,000 | 21 | 1,610 |
| 2007-08-07 | 163,000 | 163,000 | 163,000 | 163,000 | 11 | 1,630 |
| 2007-08-06 | 161,000 | 161,000 | 161,000 | 161,000 | 8 | 1,610 |
| 2007-08-03 | 160,000 | 161,000 | 160,000 | 161,000 | 26 | 1,610 |
| 2007-08-02 | 161,000 | 162,000 | 159,000 | 162,000 | 13 | 1,620 |
| 2007-08-01 | 161,000 | 161,000 | 161,000 | 161,000 | 9 | 1,610 |
| 2007-07-31 | 162,000 | 164,000 | 162,000 | 162,000 | 35 | 1,620 |
| 2007-07-30 | 159,000 | 161,000 | 159,000 | 161,000 | 17 | 1,610 |
| 2007-07-27 | 159,000 | 160,000 | 159,000 | 159,000 | 89 | 1,590 |
| 2007-07-26 | 158,000 | 158,000 | 158,000 | 158,000 | 16 | 1,580 |
| 2007-07-25 | 159,000 | 159,000 | 159,000 | 159,000 | 6 | 1,590 |
| 2007-07-24 | 160,000 | 160,000 | 159,000 | 159,000 | 22 | 1,590 |
| 2007-07-23 | 160,000 | 160,000 | 159,000 | 160,000 | 7 | 1,600 |
| 2007-07-20 | 160,000 | 160,000 | 159,000 | 160,000 | 9 | 1,600 |
| 2007-07-19 | 159,000 | 160,000 | 159,000 | 159,000 | 14 | 1,590 |
| 2007-07-18 | 159,000 | 160,000 | 159,000 | 159,000 | 8 | 1,590 |
| 2007-07-17 | 161,000 | 161,000 | 161,000 | 161,000 | 8 | 1,610 |
| 2007-07-13 | 160,000 | 161,000 | 160,000 | 161,000 | 6 | 1,610 |
| 2007-07-12 | 160,000 | 160,000 | 160,000 | 160,000 | 6 | 1,600 |
| 2007-07-11 | 160,000 | 161,000 | 160,000 | 161,000 | 12 | 1,610 |
| 2007-07-10 | 162,000 | 162,000 | 161,000 | 161,000 | 2 | 1,610 |
| 2007-07-09 | 160,000 | 162,000 | 160,000 | 162,000 | 17 | 1,620 |
| 2007-07-06 | 159,000 | 160,000 | 159,000 | 160,000 | 6 | 1,600 |
| 2007-07-05 | 159,000 | 159,000 | 159,000 | 159,000 | 5 | 1,590 |
| 2007-07-04 | 159,000 | 159,000 | 158,000 | 158,000 | 16 | 1,580 |
| 2007-07-03 | 158,000 | 159,000 | 158,000 | 158,000 | 10 | 1,580 |
| 2007-07-02 | 158,000 | 158,000 | 158,000 | 158,000 | 13 | 1,580 |
| 2007-06-29 | 158,000 | 158,000 | 158,000 | 158,000 | 8 | 1,580 |
| 2007-06-28 | 158,000 | 158,000 | 158,000 | 158,000 | 4 | 1,580 |
| 2007-06-27 | 158,000 | 158,000 | 158,000 | 158,000 | 6 | 1,580 |
| 2007-06-26 | 158,000 | 159,000 | 158,000 | 159,000 | 22 | 1,590 |
| 2007-06-25 | 158,000 | 159,000 | 158,000 | 158,000 | 15 | 1,580 |
| 2007-06-22 | 160,000 | 160,000 | 158,000 | 158,000 | 10 | 1,580 |
| 2007-06-21 | 160,000 | 160,000 | 160,000 | 160,000 | 4 | 1,600 |
| 2007-06-20 | 160,000 | 160,000 | 159,000 | 160,000 | 12 | 1,600 |
| 2007-06-19 | 159,000 | 160,000 | 159,000 | 160,000 | 17 | 1,600 |
| 2007-06-18 | 159,000 | 159,000 | 158,000 | 159,000 | 16 | 1,590 |
| 2007-06-15 | 159,000 | 159,000 | 157,000 | 157,000 | 14 | 1,570 |
| 2007-06-14 | 158,000 | 159,000 | 158,000 | 159,000 | 4 | 1,590 |
| 2007-06-13 | 158,000 | 158,000 | 157,000 | 157,000 | 36 | 1,570 |
| 2007-06-12 | 159,000 | 159,000 | 158,000 | 158,000 | 10 | 1,580 |
| 2007-06-11 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 1,580 |
| 2007-06-08 | 157,000 | 159,000 | 157,000 | 159,000 | 23 | 1,590 |
| 2007-06-07 | 159,000 | 159,000 | 158,000 | 158,000 | 24 | 1,580 |
| 2007-06-06 | 159,000 | 159,000 | 158,000 | 159,000 | 23 | 1,590 |
| 2007-06-05 | 159,000 | 159,000 | 158,000 | 159,000 | 5 | 1,590 |
| 2007-06-04 | 158,000 | 158,000 | 158,000 | 158,000 | 41 | 1,580 |
| 2007-06-01 | 156,000 | 157,000 | 156,000 | 157,000 | 10 | 1,570 |
| 2007-05-31 | 156,000 | 158,000 | 156,000 | 158,000 | 2 | 1,580 |
| 2007-05-30 | 159,000 | 159,000 | 156,000 | 158,000 | 24 | 1,580 |
| 2007-05-29 | 158,000 | 159,000 | 156,000 | 159,000 | 56 | 1,590 |
| 2007-05-28 | 158,000 | 158,000 | 157,000 | 157,000 | 17 | 1,570 |
| 2007-05-25 | 157,000 | 158,000 | 157,000 | 158,000 | 5 | 1,580 |
| 2007-05-24 | 156,000 | 158,000 | 156,000 | 157,000 | 11 | 1,570 |
| 2007-05-23 | 157,000 | 157,000 | 157,000 | 157,000 | 10 | 1,570 |
| 2007-05-22 | 157,000 | 157,000 | 155,000 | 156,000 | 17 | 1,560 |
| 2007-05-21 | 157,000 | 157,000 | 155,000 | 155,000 | 31 | 1,550 |
| 2007-05-18 | 156,000 | 159,000 | 156,000 | 157,000 | 20 | 1,570 |
| 2007-05-17 | 156,000 | 159,000 | 156,000 | 157,000 | 35 | 1,570 |
| 2007-05-16 | 158,000 | 159,000 | 156,000 | 156,000 | 33 | 1,560 |
| 2007-05-15 | 160,000 | 160,000 | 159,000 | 159,000 | 25 | 1,590 |
| 2007-05-14 | 159,000 | 160,000 | 159,000 | 160,000 | 17 | 1,600 |
| 2007-05-11 | 160,000 | 161,000 | 159,000 | 160,000 | 33 | 1,600 |
| 2007-05-10 | 162,000 | 163,000 | 161,000 | 161,000 | 52 | 1,610 |
| 2007-05-09 | 164,000 | 164,000 | 164,000 | 164,000 | 6 | 1,640 |
| 2007-05-08 | 164,000 | 165,000 | 164,000 | 165,000 | 6 | 1,650 |
| 2007-05-07 | 163,000 | 164,000 | 162,000 | 163,000 | 5 | 1,630 |
| 2007-05-02 | 163,000 | 163,000 | 162,000 | 162,000 | 21 | 1,620 |
| 2007-05-01 | 163,000 | 164,000 | 163,000 | 163,000 | 11 | 1,630 |
| 2007-04-27 | 162,000 | 163,000 | 162,000 | 163,000 | 13 | 1,630 |
| 2007-04-26 | 162,000 | 162,000 | 162,000 | 162,000 | 3 | 1,620 |
| 2007-04-25 | 162,000 | 162,000 | 162,000 | 162,000 | 21 | 1,620 |
| 2007-04-24 | 162,000 | 163,000 | 162,000 | 162,000 | 12 | 1,620 |
| 2007-04-23 | 162,000 | 162,000 | 162,000 | 162,000 | 20 | 1,620 |
| 2007-04-20 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 1,620 |
| 2007-04-19 | 162,000 | 163,000 | 162,000 | 163,000 | 15 | 1,630 |
| 2007-04-18 | 162,000 | 163,000 | 162,000 | 162,000 | 5 | 1,620 |
| 2007-04-17 | 162,000 | 162,000 | 162,000 | 162,000 | 8 | 1,620 |
| 2007-04-16 | 163,000 | 163,000 | 162,000 | 162,000 | 27 | 1,620 |
| 2007-04-13 | 162,000 | 162,000 | 162,000 | 162,000 | 9 | 1,620 |
| 2007-04-12 | 163,000 | 163,000 | 163,000 | 163,000 | 11 | 1,630 |
| 2007-04-11 | 163,000 | 164,000 | 162,000 | 164,000 | 23 | 1,640 |
| 2007-04-10 | 164,000 | 164,000 | 163,000 | 163,000 | 24 | 1,630 |
| 2007-04-09 | 165,000 | 165,000 | 164,000 | 164,000 | 31 | 1,640 |
| 2007-04-06 | 166,000 | 166,000 | 165,000 | 165,000 | 11 | 1,650 |
| 2007-04-05 | 166,000 | 167,000 | 165,000 | 165,000 | 42 | 1,650 |
| 2007-04-04 | 165,000 | 166,000 | 165,000 | 166,000 | 6 | 1,660 |
| 2007-04-03 | 165,000 | 165,000 | 164,000 | 164,000 | 4 | 1,640 |
| 2007-04-02 | 166,000 | 166,000 | 165,000 | 166,000 | 13 | 1,660 |
| 2007-03-30 | 166,000 | 167,000 | 166,000 | 166,000 | 9 | 1,660 |
| 2007-03-29 | 164,000 | 166,000 | 164,000 | 166,000 | 4 | 1,660 |
| 2007-03-28 | 168,000 | 168,000 | 164,000 | 165,000 | 42 | 1,650 |
| 2007-03-27 | 168,000 | 168,000 | 165,000 | 165,000 | 33 | 1,650 |
| 2007-03-26 | 170,000 | 170,000 | 170,000 | 170,000 | 68 | 1,700 |
| 2007-03-23 | 172,000 | 172,000 | 170,000 | 170,000 | 28 | 1,700 |
| 2007-03-22 | 171,000 | 172,000 | 171,000 | 171,000 | 39 | 1,710 |
| 2007-03-20 | 172,000 | 172,000 | 171,000 | 171,000 | 27 | 1,710 |
| 2007-03-19 | 171,000 | 171,000 | 170,000 | 171,000 | 18 | 1,710 |
| 2007-03-16 | 172,000 | 172,000 | 171,000 | 171,000 | 4 | 1,710 |
| 2007-03-15 | 170,000 | 171,000 | 169,000 | 171,000 | 34 | 1,710 |
| 2007-03-14 | 169,000 | 171,000 | 169,000 | 171,000 | 27 | 1,710 |
| 2007-03-13 | 170,000 | 171,000 | 170,000 | 171,000 | 17 | 1,710 |
| 2007-03-12 | 170,000 | 171,000 | 170,000 | 170,000 | 9 | 1,700 |
| 2007-03-09 | 171,000 | 172,000 | 170,000 | 171,000 | 12 | 1,710 |
| 2007-03-08 | 170,000 | 171,000 | 170,000 | 171,000 | 18 | 1,710 |
| 2007-03-07 | 170,000 | 170,000 | 169,000 | 169,000 | 30 | 1,690 |
| 2007-03-06 | 167,000 | 170,000 | 167,000 | 170,000 | 14 | 1,700 |
| 2007-03-05 | 172,000 | 172,000 | 167,000 | 168,000 | 40 | 1,680 |
| 2007-03-02 | 173,000 | 174,000 | 172,000 | 172,000 | 12 | 1,720 |
| 2007-03-01 | 174,000 | 174,000 | 172,000 | 174,000 | 35 | 1,740 |
| 2007-02-28 | 174,000 | 174,000 | 164,000 | 173,000 | 99 | 1,730 |
| 2007-02-27 | 177,000 | 177,000 | 176,000 | 177,000 | 8 | 1,770 |
| 2007-02-26 | 176,000 | 178,000 | 176,000 | 177,000 | 48 | 1,770 |
| 2007-02-23 | 175,000 | 176,000 | 175,000 | 176,000 | 18 | 1,760 |
| 2007-02-22 | 174,000 | 175,000 | 174,000 | 175,000 | 22 | 1,750 |
| 2007-02-21 | 174,000 | 174,000 | 174,000 | 174,000 | 5 | 1,740 |
| 2007-02-20 | 174,000 | 174,000 | 174,000 | 174,000 | 10 | 1,740 |
| 2007-02-19 | 173,000 | 173,000 | 173,000 | 173,000 | 4 | 1,730 |
| 2007-02-16 | 174,000 | 174,000 | 173,000 | 173,000 | 8 | 1,730 |
| 2007-02-15 | 173,000 | 174,000 | 173,000 | 174,000 | 17 | 1,740 |
| 2007-02-14 | 174,000 | 175,000 | 173,000 | 174,000 | 39 | 1,740 |
| 2007-02-13 | 175,000 | 175,000 | 174,000 | 174,000 | 17 | 1,740 |
| 2007-02-09 | 174,000 | 176,000 | 174,000 | 176,000 | 26 | 1,760 |
| 2007-02-08 | 173,000 | 175,000 | 173,000 | 174,000 | 112 | 1,740 |
| 2007-02-07 | 170,000 | 171,000 | 170,000 | 171,000 | 9 | 1,710 |
| 2007-02-06 | 170,000 | 170,000 | 170,000 | 170,000 | 5 | 1,700 |
| 2007-02-05 | 169,000 | 170,000 | 169,000 | 170,000 | 12 | 1,700 |
| 2007-02-02 | 169,000 | 169,000 | 169,000 | 169,000 | 18 | 1,690 |
| 2007-02-01 | 169,000 | 170,000 | 168,000 | 170,000 | 49 | 1,700 |
| 2007-01-31 | 172,000 | 172,000 | 169,000 | 170,000 | 45 | 1,700 |
| 2007-01-30 | 170,000 | 172,000 | 170,000 | 172,000 | 16 | 1,720 |
| 2007-01-29 | 170,000 | 171,000 | 169,000 | 171,000 | 13 | 1,710 |
| 2007-01-26 | 171,000 | 171,000 | 170,000 | 170,000 | 10 | 1,700 |
| 2007-01-25 | 172,000 | 172,000 | 171,000 | 171,000 | 10 | 1,710 |
| 2007-01-24 | 170,000 | 171,000 | 170,000 | 171,000 | 4 | 1,710 |
| 2007-01-23 | 171,000 | 172,000 | 170,000 | 171,000 | 19 | 1,710 |
| 2007-01-22 | 171,000 | 171,000 | 170,000 | 171,000 | 19 | 1,710 |
| 2007-01-19 | 170,000 | 170,000 | 168,000 | 169,000 | 38 | 1,690 |
| 2007-01-18 | 169,000 | 170,000 | 169,000 | 170,000 | 36 | 1,700 |
| 2007-01-17 | 165,000 | 169,000 | 165,000 | 169,000 | 58 | 1,690 |
| 2007-01-16 | 165,000 | 165,000 | 164,000 | 165,000 | 22 | 1,650 |
| 2007-01-15 | 165,000 | 166,000 | 165,000 | 165,000 | 15 | 1,650 |
| 2007-01-12 | 165,000 | 166,000 | 164,000 | 165,000 | 13 | 1,650 |
| 2007-01-11 | 164,000 | 165,000 | 163,000 | 163,000 | 9 | 1,630 |
| 2007-01-10 | 163,000 | 163,000 | 162,000 | 163,000 | 13 | 1,630 |
| 2007-01-09 | 160,000 | 162,000 | 160,000 | 162,000 | 16 | 1,620 |
| 2007-01-05 | 160,000 | 161,000 | 160,000 | 160,000 | 25 | 1,600 |
| 2007-01-04 | 160,000 | 160,000 | 159,000 | 160,000 | 13 | 1,600 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
