6656 インスペック(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 | 116,000 | 120,000 | 116,000 | 117,000 | 7 | 1,170 |
| 2007-12-27 | 116,000 | 117,000 | 115,000 | 117,000 | 13 | 1,170 |
| 2007-12-26 | 112,000 | 115,000 | 108,000 | 115,000 | 18 | 1,150 |
| 2007-12-25 | 113,000 | 117,000 | 110,000 | 110,000 | 28 | 1,100 |
| 2007-12-21 | 113,000 | 114,000 | 111,000 | 112,000 | 23 | 1,120 |
| 2007-12-20 | 119,000 | 119,000 | 115,000 | 115,000 | 41 | 1,150 |
| 2007-12-19 | 126,000 | 126,000 | 119,000 | 119,000 | 32 | 1,190 |
| 2007-12-18 | 130,000 | 130,000 | 125,000 | 126,000 | 26 | 1,260 |
| 2007-12-17 | 138,000 | 138,000 | 126,000 | 129,000 | 38 | 1,290 |
| 2007-12-14 | 143,000 | 143,000 | 140,000 | 142,000 | 51 | 1,420 |
| 2007-12-13 | 144,000 | 144,000 | 139,000 | 141,000 | 47 | 1,410 |
| 2007-12-12 | 145,000 | 146,000 | 140,000 | 146,000 | 88 | 1,460 |
| 2007-12-11 | 144,000 | 148,000 | 141,000 | 145,000 | 151 | 1,450 |
| 2007-12-10 | 130,000 | 150,000 | 122,000 | 138,000 | 391 | 1,380 |
| 2007-12-07 | 141,000 | 141,000 | 129,000 | 130,000 | 214 | 1,300 |
| 2007-12-05 | 118,000 | 118,000 | 110,000 | 115,000 | 35 | 1,150 |
| 2007-12-04 | 118,000 | 118,000 | 115,000 | 116,000 | 21 | 1,160 |
| 2007-12-03 | 113,000 | 120,000 | 113,000 | 120,000 | 37 | 1,200 |
| 2007-11-30 | 113,000 | 114,000 | 112,000 | 114,000 | 18 | 1,140 |
| 2007-11-29 | 113,000 | 116,000 | 113,000 | 113,000 | 29 | 1,130 |
| 2007-11-28 | 108,000 | 112,000 | 107,000 | 111,000 | 50 | 1,110 |
| 2007-11-27 | 108,000 | 110,000 | 106,000 | 107,000 | 22 | 1,070 |
| 2007-11-26 | 108,000 | 112,000 | 108,000 | 109,000 | 11 | 1,090 |
| 2007-11-22 | 104,000 | 106,000 | 104,000 | 106,000 | 14 | 1,060 |
| 2007-11-21 | 104,000 | 106,000 | 104,000 | 105,000 | 18 | 1,050 |
| 2007-11-20 | 105,000 | 107,000 | 102,000 | 106,000 | 29 | 1,060 |
| 2007-11-19 | 106,000 | 108,000 | 105,000 | 105,000 | 37 | 1,050 |
| 2007-11-16 | 110,000 | 111,000 | 109,000 | 111,000 | 20 | 1,110 |
| 2007-11-15 | 113,000 | 114,000 | 112,000 | 112,000 | 22 | 1,120 |
| 2007-11-14 | 118,000 | 118,000 | 115,000 | 117,000 | 27 | 1,170 |
| 2007-11-13 | 120,000 | 120,000 | 110,000 | 113,000 | 44 | 1,130 |
| 2007-11-12 | 106,000 | 127,000 | 100,000 | 120,000 | 411 | 1,200 |
| 2007-11-09 | 109,000 | 117,000 | 108,000 | 109,000 | 24 | 1,090 |
| 2007-11-08 | 104,000 | 108,000 | 104,000 | 106,000 | 25 | 1,060 |
| 2007-11-07 | 118,000 | 120,000 | 108,000 | 109,000 | 40 | 1,090 |
| 2007-11-06 | 116,000 | 120,000 | 115,000 | 117,000 | 31 | 1,170 |
| 2007-11-05 | 123,000 | 123,000 | 118,000 | 118,000 | 14 | 1,180 |
| 2007-11-02 | 120,000 | 124,000 | 120,000 | 124,000 | 15 | 1,240 |
| 2007-11-01 | 129,000 | 130,000 | 122,000 | 122,000 | 21 | 1,220 |
| 2007-10-31 | 132,000 | 132,000 | 124,000 | 128,000 | 19 | 1,280 |
| 2007-10-30 | 134,000 | 135,000 | 127,000 | 130,000 | 35 | 1,300 |
| 2007-10-29 | 132,000 | 135,000 | 129,000 | 131,000 | 40 | 1,310 |
| 2007-10-26 | 122,000 | 127,000 | 122,000 | 127,000 | 8 | 1,270 |
| 2007-10-25 | 124,000 | 124,000 | 119,000 | 124,000 | 30 | 1,240 |
| 2007-10-24 | 121,000 | 124,000 | 120,000 | 124,000 | 13 | 1,240 |
| 2007-10-23 | 125,000 | 125,000 | 117,000 | 117,000 | 63 | 1,170 |
| 2007-10-22 | 123,000 | 125,000 | 121,000 | 122,000 | 13 | 1,220 |
| 2007-10-19 | 127,000 | 132,000 | 126,000 | 129,000 | 38 | 1,290 |
| 2007-10-18 | 125,000 | 127,000 | 123,000 | 125,000 | 39 | 1,250 |
| 2007-10-17 | 129,000 | 132,000 | 124,000 | 125,000 | 57 | 1,250 |
| 2007-10-16 | 131,000 | 132,000 | 128,000 | 128,000 | 31 | 1,280 |
| 2007-10-15 | 137,000 | 137,000 | 134,000 | 134,000 | 20 | 1,340 |
| 2007-10-12 | 141,000 | 141,000 | 133,000 | 133,000 | 59 | 1,330 |
| 2007-10-11 | 138,000 | 147,000 | 135,000 | 140,000 | 30 | 1,400 |
| 2007-10-10 | 156,000 | 156,000 | 138,000 | 140,000 | 48 | 1,400 |
| 2007-10-09 | 137,000 | 150,000 | 137,000 | 146,000 | 49 | 1,460 |
| 2007-10-05 | 128,000 | 134,000 | 127,000 | 134,000 | 11 | 1,340 |
| 2007-10-04 | 132,000 | 133,000 | 128,000 | 129,000 | 33 | 1,290 |
| 2007-10-03 | 123,000 | 133,000 | 123,000 | 133,000 | 57 | 1,330 |
| 2007-10-02 | 117,000 | 125,000 | 117,000 | 124,000 | 31 | 1,240 |
| 2007-10-01 | 115,000 | 118,000 | 115,000 | 117,000 | 13 | 1,170 |
| 2007-09-28 | 118,000 | 118,000 | 111,000 | 114,000 | 38 | 1,140 |
| 2007-09-27 | 112,000 | 117,000 | 111,000 | 115,000 | 72 | 1,150 |
| 2007-09-26 | 99,900 | 109,000 | 99,900 | 109,000 | 37 | 1,090 |
| 2007-09-25 | 104,000 | 104,000 | 98,800 | 98,900 | 36 | 989 |
| 2007-09-21 | 102,000 | 103,000 | 102,000 | 103,000 | 29 | 1,030 |
| 2007-09-20 | 106,000 | 109,000 | 100,000 | 102,000 | 34 | 1,020 |
| 2007-09-19 | 105,000 | 108,000 | 102,000 | 107,000 | 30 | 1,070 |
| 2007-09-18 | 116,000 | 116,000 | 101,000 | 108,000 | 76 | 1,080 |
| 2007-09-14 | 118,000 | 120,000 | 112,000 | 118,000 | 49 | 1,180 |
| 2007-09-13 | 122,000 | 122,000 | 115,000 | 116,000 | 47 | 1,160 |
| 2007-09-12 | 132,000 | 132,000 | 118,000 | 121,000 | 125 | 1,210 |
| 2007-09-11 | 145,000 | 145,000 | 127,000 | 128,000 | 120 | 1,280 |
| 2007-09-10 | 164,000 | 179,000 | 146,000 | 147,000 | 199 | 1,470 |
| 2007-09-07 | 147,000 | 164,000 | 143,000 | 162,000 | 75 | 1,620 |
| 2007-09-06 | 134,000 | 152,000 | 134,000 | 152,000 | 51 | 1,520 |
| 2007-09-05 | 140,000 | 140,000 | 136,000 | 138,000 | 11 | 1,380 |
| 2007-09-04 | 131,000 | 136,000 | 130,000 | 134,000 | 16 | 1,340 |
| 2007-09-03 | 128,000 | 130,000 | 128,000 | 129,000 | 7 | 1,290 |
| 2007-08-31 | 127,000 | 129,000 | 127,000 | 127,000 | 8 | 1,270 |
| 2007-08-30 | 128,000 | 128,000 | 126,000 | 126,000 | 3 | 1,260 |
| 2007-08-29 | 125,000 | 128,000 | 123,000 | 126,000 | 17 | 1,260 |
| 2007-08-28 | 129,000 | 131,000 | 122,000 | 125,000 | 28 | 1,250 |
| 2007-08-27 | 128,000 | 129,000 | 128,000 | 128,000 | 4 | 1,280 |
| 2007-08-24 | 127,000 | 127,000 | 123,000 | 124,000 | 15 | 1,240 |
| 2007-08-23 | 121,000 | 128,000 | 121,000 | 127,000 | 29 | 1,270 |
| 2007-08-22 | 120,000 | 121,000 | 119,000 | 121,000 | 14 | 1,210 |
| 2007-08-21 | 117,000 | 125,000 | 115,000 | 120,000 | 57 | 1,200 |
| 2007-08-20 | 132,000 | 132,000 | 116,000 | 116,000 | 124 | 1,160 |
| 2007-08-17 | 135,000 | 135,000 | 130,000 | 130,000 | 11 | 1,300 |
| 2007-08-16 | 133,000 | 135,000 | 126,000 | 135,000 | 39 | 1,350 |
| 2007-08-15 | 136,000 | 141,000 | 134,000 | 137,000 | 27 | 1,370 |
| 2007-08-14 | 134,000 | 136,000 | 127,000 | 136,000 | 87 | 1,360 |
| 2007-08-13 | 140,000 | 140,000 | 132,000 | 135,000 | 32 | 1,350 |
| 2007-08-10 | 137,000 | 138,000 | 135,000 | 136,000 | 53 | 1,360 |
| 2007-08-09 | 146,000 | 147,000 | 131,000 | 139,000 | 91 | 1,390 |
| 2007-08-08 | 148,000 | 149,000 | 145,000 | 145,000 | 30 | 1,450 |
| 2007-08-07 | 155,000 | 155,000 | 145,000 | 148,000 | 73 | 1,480 |
| 2007-08-06 | 149,000 | 154,000 | 146,000 | 154,000 | 20 | 1,540 |
| 2007-08-03 | 153,000 | 153,000 | 149,000 | 150,000 | 26 | 1,500 |
| 2007-08-02 | 153,000 | 155,000 | 150,000 | 153,000 | 16 | 1,530 |
| 2007-08-01 | 153,000 | 154,000 | 152,000 | 153,000 | 9 | 1,530 |
| 2007-07-31 | 165,000 | 165,000 | 151,000 | 154,000 | 76 | 1,540 |
| 2007-07-30 | 146,000 | 154,000 | 144,000 | 153,000 | 48 | 1,530 |
| 2007-07-27 | 148,000 | 150,000 | 141,000 | 148,000 | 118 | 1,480 |
| 2007-07-26 | 151,000 | 156,000 | 149,000 | 152,000 | 83 | 1,520 |
| 2007-07-25 | 157,000 | 158,000 | 150,000 | 152,000 | 132 | 1,520 |
| 2007-07-24 | 169,000 | 169,000 | 161,000 | 164,000 | 25 | 1,640 |
| 2007-07-23 | 170,000 | 170,000 | 160,000 | 170,000 | 60 | 1,700 |
| 2007-07-20 | 169,000 | 178,000 | 168,000 | 176,000 | 31 | 1,760 |
| 2007-07-19 | 173,000 | 173,000 | 169,000 | 172,000 | 46 | 1,720 |
| 2007-07-18 | 180,000 | 180,000 | 172,000 | 176,000 | 23 | 1,760 |
| 2007-07-17 | 175,000 | 181,000 | 174,000 | 181,000 | 7 | 1,810 |
| 2007-07-13 | 177,000 | 181,000 | 177,000 | 181,000 | 11 | 1,810 |
| 2007-07-12 | 183,000 | 183,000 | 179,000 | 180,000 | 16 | 1,800 |
| 2007-07-11 | 186,000 | 186,000 | 186,000 | 186,000 | 6 | 1,860 |
| 2007-07-10 | 189,000 | 189,000 | 186,000 | 188,000 | 12 | 1,880 |
| 2007-07-09 | 185,000 | 190,000 | 184,000 | 190,000 | 18 | 1,900 |
| 2007-07-06 | 182,000 | 185,000 | 182,000 | 185,000 | 7 | 1,850 |
| 2007-07-05 | 185,000 | 187,000 | 183,000 | 184,000 | 38 | 1,840 |
| 2007-07-04 | 189,000 | 189,000 | 184,000 | 185,000 | 18 | 1,850 |
| 2007-07-03 | 187,000 | 189,000 | 186,000 | 189,000 | 14 | 1,890 |
| 2007-07-02 | 193,000 | 193,000 | 185,000 | 185,000 | 10 | 1,850 |
| 2007-06-29 | 190,000 | 191,000 | 188,000 | 191,000 | 26 | 1,910 |
| 2007-06-28 | 191,000 | 192,000 | 190,000 | 192,000 | 12 | 1,920 |
| 2007-06-27 | 188,000 | 189,000 | 183,000 | 189,000 | 59 | 1,890 |
| 2007-06-26 | 190,000 | 191,000 | 183,000 | 188,000 | 44 | 1,880 |
| 2007-06-25 | 187,000 | 194,000 | 186,000 | 193,000 | 95 | 1,930 |
| 2007-06-22 | 190,000 | 190,000 | 183,000 | 190,000 | 44 | 1,900 |
| 2007-06-21 | 193,000 | 193,000 | 188,000 | 188,000 | 88 | 1,880 |
| 2007-06-20 | 193,000 | 195,000 | 191,000 | 193,000 | 47 | 1,930 |
| 2007-06-19 | 193,000 | 196,000 | 190,000 | 190,000 | 60 | 1,900 |
| 2007-06-18 | 198,000 | 198,000 | 187,000 | 193,000 | 128 | 1,930 |
| 2007-06-15 | 196,000 | 204,000 | 189,000 | 189,000 | 403 | 1,890 |
| 2007-06-14 | 185,000 | 195,000 | 183,000 | 194,000 | 360 | 1,940 |
| 2007-06-13 | 181,000 | 181,000 | 170,000 | 176,000 | 112 | 1,760 |
| 2007-06-12 | 185,000 | 187,000 | 177,000 | 182,000 | 199 | 1,820 |
| 2007-06-11 | 183,000 | 198,000 | 177,000 | 197,000 | 581 | 1,970 |
| 2007-06-08 | 155,000 | 169,000 | 155,000 | 168,000 | 34 | 1,680 |
| 2007-06-07 | 159,000 | 160,000 | 152,000 | 159,000 | 31 | 1,590 |
| 2007-06-06 | 152,000 | 158,000 | 152,000 | 158,000 | 35 | 1,580 |
| 2007-06-05 | 155,000 | 155,000 | 151,000 | 151,000 | 34 | 1,510 |
| 2007-06-04 | 154,000 | 154,000 | 147,000 | 150,000 | 56 | 1,500 |
| 2007-06-01 | 143,000 | 146,000 | 141,000 | 142,000 | 98 | 1,420 |
| 2007-05-31 | 150,000 | 150,000 | 145,000 | 146,000 | 35 | 1,460 |
| 2007-05-30 | 143,000 | 154,000 | 143,000 | 150,000 | 76 | 1,500 |
| 2007-05-29 | 146,000 | 146,000 | 144,000 | 145,000 | 35 | 1,450 |
| 2007-05-28 | 148,000 | 148,000 | 141,000 | 143,000 | 54 | 1,430 |
| 2007-05-25 | 143,000 | 143,000 | 133,000 | 142,000 | 199 | 1,420 |
| 2007-05-24 | 156,000 | 158,000 | 144,000 | 145,000 | 222 | 1,450 |
| 2007-05-23 | 165,000 | 167,000 | 158,000 | 161,000 | 171 | 1,610 |
| 2007-05-22 | 175,000 | 175,000 | 172,000 | 174,000 | 17 | 1,740 |
| 2007-05-21 | 173,000 | 174,000 | 172,000 | 172,000 | 20 | 1,720 |
| 2007-05-18 | 180,000 | 180,000 | 171,000 | 171,000 | 32 | 1,710 |
| 2007-05-17 | 180,000 | 180,000 | 178,000 | 180,000 | 17 | 1,800 |
| 2007-05-16 | 183,000 | 186,000 | 183,000 | 183,000 | 14 | 1,830 |
| 2007-05-15 | 190,000 | 190,000 | 185,000 | 185,000 | 29 | 1,850 |
| 2007-05-14 | 198,000 | 200,000 | 192,000 | 195,000 | 54 | 1,950 |
| 2007-05-11 | 187,000 | 190,000 | 185,000 | 189,000 | 10 | 1,890 |
| 2007-05-10 | 185,000 | 199,000 | 185,000 | 196,000 | 27 | 1,960 |
| 2007-05-09 | 181,000 | 190,000 | 181,000 | 190,000 | 19 | 1,900 |
| 2007-05-08 | 192,000 | 194,000 | 185,000 | 185,000 | 29 | 1,850 |
| 2007-05-07 | 183,000 | 194,000 | 183,000 | 190,000 | 33 | 1,900 |
| 2007-05-02 | 177,000 | 180,000 | 177,000 | 180,000 | 32 | 1,800 |
| 2007-05-01 | 174,000 | 179,000 | 174,000 | 179,000 | 10 | 1,790 |
| 2007-04-27 | 179,000 | 179,000 | 176,000 | 177,000 | 3 | 1,770 |
| 2007-04-26 | 177,000 | 179,000 | 176,000 | 176,000 | 20 | 1,760 |
| 2007-04-25 | 181,000 | 181,000 | 178,000 | 178,000 | 3 | 1,780 |
| 2007-04-24 | 177,000 | 184,000 | 176,000 | 184,000 | 27 | 1,840 |
| 2007-04-23 | 185,000 | 187,000 | 176,000 | 177,000 | 25 | 1,770 |
| 2007-04-20 | 180,000 | 188,000 | 179,000 | 188,000 | 23 | 1,880 |
| 2007-04-19 | 178,000 | 182,000 | 177,000 | 179,000 | 55 | 1,790 |
| 2007-04-18 | 190,000 | 190,000 | 179,000 | 183,000 | 51 | 1,830 |
| 2007-04-17 | 190,000 | 191,000 | 183,000 | 189,000 | 45 | 1,890 |
| 2007-04-16 | 194,000 | 197,000 | 187,000 | 188,000 | 40 | 1,880 |
| 2007-04-13 | 204,000 | 205,000 | 195,000 | 195,000 | 27 | 1,950 |
| 2007-04-12 | 199,000 | 205,000 | 199,000 | 201,000 | 19 | 2,010 |
| 2007-04-11 | 203,000 | 203,000 | 196,000 | 196,000 | 17 | 1,960 |
| 2007-04-10 | 212,000 | 212,000 | 195,000 | 203,000 | 24 | 2,030 |
| 2007-04-09 | 213,000 | 213,000 | 207,000 | 210,000 | 10 | 2,100 |
| 2007-04-06 | 219,000 | 229,000 | 212,000 | 213,000 | 157 | 2,130 |
| 2007-04-05 | 200,000 | 216,000 | 200,000 | 211,000 | 185 | 2,110 |
| 2007-04-04 | 191,000 | 194,000 | 191,000 | 193,000 | 16 | 1,930 |
| 2007-04-03 | 193,000 | 193,000 | 182,000 | 193,000 | 36 | 1,930 |
| 2007-04-02 | 200,000 | 203,000 | 195,000 | 195,000 | 36 | 1,950 |
| 2007-03-30 | 195,000 | 199,000 | 194,000 | 199,000 | 8 | 1,990 |
| 2007-03-29 | 195,000 | 195,000 | 191,000 | 192,000 | 14 | 1,920 |
| 2007-03-28 | 188,000 | 192,000 | 184,000 | 192,000 | 24 | 1,920 |
| 2007-03-27 | 192,000 | 193,000 | 188,000 | 188,000 | 27 | 1,880 |
| 2007-03-26 | 194,000 | 196,000 | 192,000 | 192,000 | 26 | 1,920 |
| 2007-03-23 | 202,000 | 202,000 | 194,000 | 197,000 | 11 | 1,970 |
| 2007-03-22 | 195,000 | 199,000 | 195,000 | 196,000 | 9 | 1,960 |
| 2007-03-20 | 191,000 | 194,000 | 190,000 | 192,000 | 27 | 1,920 |
| 2007-03-19 | 193,000 | 194,000 | 188,000 | 194,000 | 18 | 1,940 |
| 2007-03-16 | 191,000 | 194,000 | 188,000 | 194,000 | 34 | 1,940 |
| 2007-03-15 | 197,000 | 197,000 | 190,000 | 194,000 | 36 | 1,940 |
| 2007-03-14 | 194,000 | 194,000 | 189,000 | 194,000 | 30 | 1,940 |
| 2007-03-13 | 200,000 | 201,000 | 199,000 | 200,000 | 10 | 2,000 |
| 2007-03-12 | 204,000 | 204,000 | 200,000 | 200,000 | 14 | 2,000 |
| 2007-03-09 | 204,000 | 205,000 | 203,000 | 203,000 | 12 | 2,030 |
| 2007-03-08 | 204,000 | 207,000 | 203,000 | 203,000 | 4 | 2,030 |
| 2007-03-07 | 206,000 | 209,000 | 199,000 | 201,000 | 26 | 2,010 |
| 2007-03-06 | 188,000 | 200,000 | 187,000 | 196,000 | 27 | 1,960 |
| 2007-03-05 | 193,000 | 196,000 | 188,000 | 190,000 | 58 | 1,900 |
| 2007-03-02 | 211,000 | 211,000 | 200,000 | 203,000 | 33 | 2,030 |
| 2007-03-01 | 218,000 | 218,000 | 210,000 | 212,000 | 17 | 2,120 |
| 2007-02-28 | 204,000 | 212,000 | 201,000 | 212,000 | 48 | 2,120 |
| 2007-02-27 | 218,000 | 220,000 | 215,000 | 220,000 | 29 | 2,200 |
| 2007-02-26 | 230,000 | 234,000 | 217,000 | 220,000 | 56 | 2,200 |
| 2007-02-23 | 237,000 | 244,000 | 230,000 | 230,000 | 75 | 2,300 |
| 2007-02-22 | 223,000 | 234,000 | 221,000 | 234,000 | 48 | 2,340 |
| 2007-02-21 | 218,000 | 225,000 | 217,000 | 225,000 | 27 | 2,250 |
| 2007-02-20 | 214,000 | 215,000 | 213,000 | 214,000 | 16 | 2,140 |
| 2007-02-19 | 217,000 | 221,000 | 215,000 | 217,000 | 29 | 2,170 |
| 2007-02-16 | 227,000 | 227,000 | 218,000 | 220,000 | 38 | 2,200 |
| 2007-02-15 | 229,000 | 231,000 | 226,000 | 227,000 | 41 | 2,270 |
| 2007-02-14 | 226,000 | 229,000 | 223,000 | 225,000 | 69 | 2,250 |
| 2007-02-13 | 239,000 | 239,000 | 226,000 | 234,000 | 76 | 2,340 |
| 2007-02-09 | 254,000 | 255,000 | 247,000 | 247,000 | 70 | 2,470 |
| 2007-02-08 | 275,000 | 275,000 | 259,000 | 259,000 | 51 | 2,590 |
| 2007-02-07 | 276,000 | 285,000 | 273,000 | 277,000 | 35 | 2,770 |
| 2007-02-06 | 262,000 | 278,000 | 262,000 | 278,000 | 39 | 2,780 |
| 2007-02-05 | 263,000 | 264,000 | 258,000 | 262,000 | 17 | 2,620 |
| 2007-02-02 | 262,000 | 264,000 | 258,000 | 262,000 | 34 | 2,620 |
| 2007-02-01 | 271,000 | 271,000 | 260,000 | 263,000 | 47 | 2,630 |
| 2007-01-31 | 263,000 | 273,000 | 256,000 | 269,000 | 52 | 2,690 |
| 2007-01-30 | 273,000 | 273,000 | 257,000 | 257,000 | 83 | 2,570 |
| 2007-01-29 | 278,000 | 280,000 | 270,000 | 273,000 | 37 | 2,730 |
| 2007-01-26 | 272,000 | 272,000 | 260,000 | 269,000 | 116 | 2,690 |
| 2007-01-25 | 298,000 | 300,000 | 280,000 | 280,000 | 154 | 2,800 |
| 2007-01-24 | 279,000 | 300,000 | 274,000 | 295,000 | 352 | 2,950 |
| 2007-01-23 | 262,000 | 280,000 | 259,000 | 275,000 | 155 | 2,750 |
| 2007-01-22 | 265,000 | 266,000 | 261,000 | 265,000 | 74 | 2,650 |
| 2007-01-19 | 250,000 | 257,000 | 243,000 | 257,000 | 88 | 2,570 |
| 2007-01-18 | 250,000 | 250,000 | 244,000 | 248,000 | 62 | 2,480 |
| 2007-01-17 | 251,000 | 251,000 | 242,000 | 246,000 | 62 | 2,460 |
| 2007-01-16 | 237,000 | 251,000 | 236,000 | 251,000 | 64 | 2,510 |
| 2007-01-15 | 239,000 | 248,000 | 230,000 | 235,000 | 64 | 2,350 |
| 2007-01-12 | 248,000 | 250,000 | 237,000 | 240,000 | 60 | 2,400 |
| 2007-01-11 | 259,000 | 260,000 | 242,000 | 247,000 | 126 | 2,470 |
| 2007-01-10 | 273,000 | 276,000 | 251,000 | 261,000 | 193 | 2,610 |
| 2007-01-09 | 235,000 | 263,000 | 235,000 | 263,000 | 158 | 2,630 |
| 2007-01-05 | 230,000 | 235,000 | 226,000 | 235,000 | 10 | 2,350 |
| 2007-01-04 | 224,000 | 236,000 | 224,000 | 227,000 | 10 | 2,270 |
分割・併合履歴 ： [2013-10-29]1株→100株
