6659 (株)メディアリンクス 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 | 56,000 | 56,200 | 56,000 | 56,200 | 35 | 562 |
| 2007-12-27 | 56,000 | 58,500 | 55,200 | 56,200 | 82 | 562 |
| 2007-12-26 | 54,000 | 56,500 | 53,500 | 56,500 | 56 | 565 |
| 2007-12-25 | 55,600 | 55,600 | 51,000 | 51,500 | 119 | 515 |
| 2007-12-21 | 56,600 | 56,600 | 52,100 | 53,100 | 183 | 531 |
| 2007-12-20 | 61,500 | 62,500 | 57,100 | 57,100 | 74 | 571 |
| 2007-12-19 | 61,000 | 63,500 | 59,000 | 60,500 | 60 | 605 |
| 2007-12-18 | 61,500 | 65,000 | 61,500 | 63,000 | 37 | 630 |
| 2007-12-17 | 65,500 | 65,500 | 63,000 | 63,000 | 92 | 630 |
| 2007-12-14 | 66,000 | 66,100 | 65,000 | 66,000 | 50 | 660 |
| 2007-12-13 | 67,800 | 68,000 | 65,100 | 65,700 | 79 | 657 |
| 2007-12-12 | 67,600 | 69,500 | 67,600 | 68,000 | 48 | 680 |
| 2007-12-11 | 71,000 | 71,000 | 70,000 | 70,000 | 34 | 700 |
| 2007-12-10 | 72,200 | 73,000 | 71,200 | 72,000 | 87 | 720 |
| 2007-12-07 | 74,500 | 74,900 | 71,700 | 71,700 | 29 | 717 |
| 2007-12-06 | 75,100 | 75,100 | 72,000 | 74,500 | 17 | 745 |
| 2007-12-05 | 72,000 | 74,000 | 71,300 | 73,500 | 30 | 735 |
| 2007-12-04 | 72,000 | 75,000 | 71,900 | 74,300 | 20 | 743 |
| 2007-12-03 | 75,800 | 75,800 | 73,100 | 74,000 | 27 | 740 |
| 2007-11-30 | 75,000 | 75,000 | 72,100 | 74,600 | 44 | 746 |
| 2007-11-29 | 73,800 | 76,800 | 73,800 | 75,000 | 74 | 750 |
| 2007-11-28 | 71,000 | 74,500 | 68,500 | 73,800 | 91 | 738 |
| 2007-11-27 | 70,900 | 70,900 | 68,500 | 70,500 | 32 | 705 |
| 2007-11-26 | 71,100 | 72,900 | 70,500 | 70,500 | 32 | 705 |
| 2007-11-22 | 73,500 | 74,000 | 70,500 | 71,000 | 61 | 710 |
| 2007-11-21 | 78,000 | 78,300 | 73,600 | 73,600 | 56 | 736 |
| 2007-11-20 | 74,400 | 77,700 | 71,200 | 77,400 | 68 | 774 |
| 2007-11-19 | 72,500 | 76,600 | 72,500 | 76,600 | 49 | 766 |
| 2007-11-16 | 71,800 | 74,500 | 71,000 | 73,500 | 46 | 735 |
| 2007-11-15 | 72,600 | 81,800 | 70,200 | 71,800 | 202 | 718 |
| 2007-11-14 | 68,400 | 73,900 | 68,400 | 73,900 | 168 | 739 |
| 2007-11-13 | 63,900 | 68,900 | 63,900 | 68,900 | 129 | 689 |
| 2007-11-12 | 63,800 | 64,100 | 62,900 | 63,900 | 203 | 639 |
| 2007-11-09 | 71,000 | 71,000 | 67,300 | 67,300 | 115 | 673 |
| 2007-11-08 | 65,500 | 71,800 | 65,500 | 71,800 | 129 | 718 |
| 2007-11-07 | 65,500 | 67,500 | 64,500 | 67,500 | 122 | 675 |
| 2007-11-06 | 67,700 | 69,800 | 65,100 | 66,000 | 111 | 660 |
| 2007-11-05 | 72,300 | 74,700 | 66,600 | 68,200 | 179 | 682 |
| 2007-11-02 | 68,000 | 75,900 | 67,600 | 73,900 | 381 | 739 |
| 2007-11-01 | 75,000 | 75,400 | 70,000 | 70,000 | 489 | 700 |
| 2007-10-31 | 85,000 | 86,000 | 80,000 | 80,000 | 633 | 800 |
| 2007-10-30 | 94,000 | 95,200 | 81,600 | 90,000 | 1,646 | 900 |
| 2007-10-29 | 74,000 | 79,000 | 73,000 | 79,000 | 671 | 790 |
| 2007-10-26 | 67,000 | 69,000 | 65,100 | 69,000 | 771 | 690 |
| 2007-10-25 | 64,000 | 64,000 | 64,000 | 64,000 | 121 | 640 |
| 2007-10-24 | 54,500 | 59,000 | 54,500 | 59,000 | 77 | 590 |
| 2007-10-23 | 54,900 | 55,800 | 53,800 | 54,000 | 50 | 540 |
| 2007-10-22 | 50,800 | 55,000 | 50,800 | 55,000 | 110 | 550 |
| 2007-10-19 | 54,600 | 55,900 | 54,600 | 55,800 | 48 | 558 |
| 2007-10-18 | 51,800 | 54,500 | 50,000 | 54,500 | 50 | 545 |
| 2007-10-17 | 55,100 | 55,700 | 52,300 | 52,300 | 59 | 523 |
| 2007-10-16 | 57,200 | 57,200 | 55,000 | 55,900 | 75 | 559 |
| 2007-10-15 | 57,400 | 57,400 | 55,200 | 55,200 | 41 | 552 |
| 2007-10-12 | 56,100 | 57,700 | 54,800 | 57,300 | 77 | 573 |
| 2007-10-11 | 56,500 | 57,600 | 54,600 | 57,600 | 41 | 576 |
| 2007-10-10 | 58,500 | 58,500 | 55,500 | 57,000 | 106 | 570 |
| 2007-10-09 | 58,400 | 58,500 | 56,700 | 58,000 | 177 | 580 |
| 2007-10-05 | 54,300 | 56,300 | 54,300 | 56,300 | 155 | 563 |
| 2007-10-04 | 53,000 | 53,900 | 52,000 | 53,900 | 70 | 539 |
| 2007-10-03 | 52,000 | 53,000 | 50,100 | 52,500 | 56 | 525 |
| 2007-10-02 | 49,000 | 51,700 | 48,100 | 51,700 | 86 | 517 |
| 2007-10-01 | 47,500 | 51,000 | 47,500 | 48,900 | 133 | 489 |
| 2007-09-28 | 46,300 | 47,500 | 44,000 | 47,500 | 106 | 475 |
| 2007-09-27 | 39,100 | 43,500 | 39,100 | 43,500 | 58 | 435 |
| 2007-09-26 | 38,300 | 39,500 | 37,000 | 39,500 | 42 | 395 |
| 2007-09-25 | 36,300 | 38,600 | 36,200 | 36,200 | 54 | 362 |
| 2007-09-21 | 38,700 | 40,000 | 38,000 | 39,500 | 40 | 395 |
| 2007-09-20 | 41,000 | 41,500 | 39,500 | 39,500 | 103 | 395 |
| 2007-09-19 | 43,700 | 43,850 | 41,500 | 41,500 | 91 | 415 |
| 2007-09-18 | 46,500 | 46,500 | 43,300 | 43,300 | 35 | 433 |
| 2007-09-14 | 48,200 | 48,200 | 46,900 | 46,900 | 17 | 469 |
| 2007-09-13 | 48,700 | 48,700 | 47,100 | 47,800 | 33 | 478 |
| 2007-09-12 | 47,000 | 48,000 | 47,000 | 47,400 | 29 | 474 |
| 2007-09-11 | 47,100 | 47,100 | 45,400 | 46,600 | 11 | 466 |
| 2007-09-10 | 48,300 | 48,300 | 45,000 | 46,300 | 93 | 463 |
| 2007-09-07 | 48,800 | 50,000 | 48,800 | 50,000 | 58 | 500 |
| 2007-09-06 | 49,500 | 50,000 | 48,250 | 49,200 | 44 | 492 |
| 2007-09-05 | 50,000 | 50,600 | 49,600 | 49,600 | 36 | 496 |
| 2007-09-04 | 50,900 | 50,900 | 49,500 | 50,000 | 24 | 500 |
| 2007-09-03 | 49,550 | 50,400 | 49,550 | 50,400 | 16 | 504 |
| 2007-08-31 | 49,800 | 50,400 | 49,550 | 50,400 | 57 | 504 |
| 2007-08-30 | 51,000 | 51,300 | 49,800 | 50,300 | 22 | 503 |
| 2007-08-29 | 50,100 | 51,500 | 49,600 | 51,500 | 9 | 515 |
| 2007-08-28 | 48,700 | 51,900 | 47,900 | 50,100 | 62 | 501 |
| 2007-08-27 | 48,300 | 48,650 | 47,100 | 47,900 | 16 | 479 |
| 2007-08-24 | 48,000 | 48,450 | 47,300 | 48,300 | 65 | 483 |
| 2007-08-23 | 45,300 | 49,100 | 45,300 | 48,000 | 96 | 480 |
| 2007-08-22 | 45,000 | 46,200 | 44,800 | 46,100 | 30 | 461 |
| 2007-08-21 | 45,050 | 46,250 | 45,000 | 45,100 | 53 | 451 |
| 2007-08-20 | 44,400 | 47,000 | 44,400 | 45,850 | 39 | 458.50 |
| 2007-08-17 | 47,900 | 47,900 | 45,000 | 45,600 | 68 | 456 |
| 2007-08-16 | 46,900 | 46,900 | 44,100 | 46,300 | 84 | 463 |
| 2007-08-15 | 47,900 | 47,900 | 46,600 | 47,200 | 24 | 472 |
| 2007-08-14 | 49,500 | 49,500 | 47,000 | 48,000 | 49 | 480 |
| 2007-08-13 | 47,000 | 48,100 | 47,000 | 48,100 | 25 | 481 |
| 2007-08-10 | 50,500 | 50,500 | 47,500 | 49,000 | 73 | 490 |
| 2007-08-09 | 52,000 | 52,200 | 48,800 | 50,000 | 46 | 500 |
| 2007-08-08 | 50,200 | 51,000 | 48,000 | 51,000 | 94 | 510 |
| 2007-08-07 | 51,400 | 51,500 | 50,000 | 51,000 | 109 | 510 |
| 2007-08-06 | 53,800 | 53,800 | 51,400 | 51,900 | 57 | 519 |
| 2007-08-03 | 53,500 | 56,000 | 53,500 | 55,000 | 40 | 550 |
| 2007-08-02 | 53,500 | 55,200 | 52,500 | 54,000 | 54 | 540 |
| 2007-08-01 | 56,500 | 56,700 | 53,500 | 53,500 | 73 | 535 |
| 2007-07-31 | 58,100 | 58,100 | 55,500 | 56,000 | 154 | 560 |
| 2007-07-30 | 57,200 | 58,800 | 56,100 | 57,700 | 53 | 577 |
| 2007-07-27 | 58,000 | 62,400 | 57,000 | 57,100 | 184 | 571 |
| 2007-07-26 | 56,500 | 59,000 | 56,500 | 59,000 | 149 | 590 |
| 2007-07-25 | 54,000 | 57,600 | 53,500 | 57,500 | 110 | 575 |
| 2007-07-24 | 56,600 | 56,600 | 54,700 | 55,500 | 352 | 555 |
| 2007-07-23 | 58,500 | 58,800 | 57,000 | 58,500 | 102 | 585 |
| 2007-07-20 | 60,500 | 61,000 | 59,000 | 59,000 | 185 | 590 |
| 2007-07-19 | 61,900 | 62,800 | 61,000 | 62,800 | 326 | 628 |
| 2007-07-18 | 63,100 | 64,700 | 63,000 | 63,900 | 103 | 639 |
| 2007-07-17 | 65,500 | 65,500 | 64,100 | 64,600 | 63 | 646 |
| 2007-07-13 | 67,300 | 67,300 | 66,000 | 66,500 | 52 | 665 |
| 2007-07-12 | 69,000 | 69,100 | 67,000 | 67,800 | 157 | 678 |
| 2007-07-11 | 68,800 | 71,500 | 68,800 | 70,000 | 54 | 700 |
| 2007-07-10 | 69,000 | 70,000 | 68,100 | 70,000 | 33 | 700 |
| 2007-07-09 | 70,000 | 70,000 | 68,500 | 70,000 | 59 | 700 |
| 2007-07-06 | 69,100 | 70,300 | 69,100 | 70,000 | 58 | 700 |
| 2007-07-05 | 70,000 | 70,000 | 68,500 | 69,900 | 47 | 699 |
| 2007-07-04 | 69,600 | 71,000 | 69,500 | 70,000 | 89 | 700 |
| 2007-07-03 | 74,900 | 74,900 | 70,500 | 70,500 | 125 | 705 |
| 2007-07-02 | 73,500 | 74,500 | 73,100 | 73,100 | 41 | 731 |
| 2007-06-29 | 74,600 | 75,700 | 73,500 | 74,500 | 113 | 745 |
| 2007-06-28 | 73,000 | 75,000 | 72,200 | 74,700 | 73 | 747 |
| 2007-06-27 | 73,200 | 73,300 | 71,800 | 73,000 | 99 | 730 |
| 2007-06-26 | 77,500 | 77,600 | 71,700 | 74,900 | 248 | 749 |
| 2007-06-25 | 73,400 | 75,500 | 73,100 | 75,500 | 117 | 755 |
| 2007-06-22 | 72,800 | 72,900 | 70,000 | 72,900 | 130 | 729 |
| 2007-06-21 | 71,500 | 72,200 | 71,500 | 71,900 | 103 | 719 |
| 2007-06-20 | 72,000 | 73,500 | 72,000 | 72,000 | 75 | 720 |
| 2007-06-19 | 70,000 | 76,500 | 70,000 | 73,000 | 346 | 730 |
| 2007-06-18 | 73,300 | 73,300 | 70,300 | 71,500 | 239 | 715 |
| 2007-06-15 | 69,300 | 71,800 | 69,300 | 71,300 | 298 | 713 |
| 2007-06-14 | 65,000 | 68,300 | 64,500 | 68,300 | 98 | 683 |
| 2007-06-13 | 65,000 | 66,400 | 65,000 | 65,000 | 49 | 650 |
| 2007-06-12 | 67,000 | 67,300 | 65,000 | 66,500 | 53 | 665 |
| 2007-06-11 | 70,600 | 71,300 | 67,800 | 67,800 | 198 | 678 |
| 2007-06-08 | 72,400 | 72,500 | 69,200 | 71,600 | 185 | 716 |
| 2007-06-07 | 69,300 | 73,000 | 67,000 | 72,900 | 647 | 729 |
| 2007-06-06 | 66,300 | 71,300 | 66,300 | 71,300 | 732 | 713 |
| 2007-06-05 | 62,700 | 66,600 | 62,700 | 66,300 | 426 | 663 |
| 2007-06-04 | 63,000 | 64,800 | 62,500 | 62,800 | 222 | 628 |
| 2007-06-01 | 62,500 | 63,800 | 62,300 | 63,500 | 134 | 635 |
| 2007-05-31 | 63,500 | 64,000 | 61,300 | 64,000 | 277 | 640 |
| 2007-05-30 | 66,500 | 66,800 | 63,100 | 64,000 | 315 | 640 |
| 2007-05-29 | 64,200 | 67,200 | 63,800 | 66,000 | 286 | 660 |
| 2007-05-28 | 63,900 | 64,700 | 62,100 | 63,700 | 243 | 637 |
| 2007-05-25 | 58,900 | 64,900 | 58,500 | 64,800 | 515 | 648 |
| 2007-05-24 | 66,000 | 66,100 | 60,500 | 61,900 | 792 | 619 |
| 2007-05-23 | 65,200 | 66,700 | 63,100 | 65,500 | 732 | 655 |
| 2007-05-22 | 59,000 | 66,000 | 59,000 | 63,900 | 2,544 | 639 |
| 2007-05-21 | 64,600 | 66,700 | 60,900 | 61,000 | 1,088 | 610 |
| 2007-05-18 | 72,500 | 72,600 | 62,600 | 65,600 | 1,826 | 656 |
| 2007-05-17 | 72,900 | 75,000 | 69,000 | 72,600 | 1,162 | 726 |
| 2007-05-16 | 82,000 | 82,000 | 73,500 | 73,900 | 926 | 739 |
| 2007-05-15 | 87,000 | 87,900 | 82,000 | 83,000 | 2,633 | 830 |
| 2007-05-14 | 102,000 | 102,000 | 102,000 | 102,000 | 36 | 1,020 |
| 2007-05-11 | 122,000 | 122,000 | 122,000 | 122,000 | 23 | 1,220 |
| 2007-05-10 | 136,000 | 142,000 | 135,000 | 142,000 | 70 | 1,420 |
| 2007-05-09 | 137,000 | 138,000 | 135,000 | 135,000 | 22 | 1,350 |
| 2007-05-08 | 138,000 | 142,000 | 138,000 | 139,000 | 46 | 1,390 |
| 2007-05-07 | 136,000 | 143,000 | 136,000 | 140,000 | 67 | 1,400 |
| 2007-05-02 | 131,000 | 138,000 | 131,000 | 138,000 | 145 | 1,380 |
| 2007-05-01 | 129,000 | 134,000 | 126,000 | 130,000 | 33 | 1,300 |
| 2007-04-27 | 129,000 | 129,000 | 126,000 | 128,000 | 24 | 1,280 |
| 2007-04-26 | 126,000 | 132,000 | 123,000 | 125,000 | 29 | 1,250 |
| 2007-04-25 | 122,000 | 127,000 | 122,000 | 127,000 | 29 | 1,270 |
| 2007-04-24 | 121,000 | 126,000 | 121,000 | 126,000 | 19 | 1,260 |
| 2007-04-23 | 127,000 | 127,000 | 119,000 | 124,000 | 60 | 1,240 |
| 2007-04-20 | 127,000 | 130,000 | 126,000 | 128,000 | 42 | 1,280 |
| 2007-04-19 | 129,000 | 133,000 | 126,000 | 129,000 | 148 | 1,290 |
| 2007-04-18 | 141,000 | 141,000 | 130,000 | 131,000 | 189 | 1,310 |
| 2007-04-17 | 142,000 | 146,000 | 135,000 | 145,000 | 76 | 1,450 |
| 2007-04-16 | 153,000 | 153,000 | 141,000 | 142,000 | 125 | 1,420 |
| 2007-04-13 | 156,000 | 157,000 | 153,000 | 156,000 | 40 | 1,560 |
| 2007-04-12 | 149,000 | 161,000 | 149,000 | 156,000 | 136 | 1,560 |
| 2007-04-11 | 150,000 | 151,000 | 149,000 | 149,000 | 21 | 1,490 |
| 2007-04-10 | 152,000 | 153,000 | 150,000 | 150,000 | 19 | 1,500 |
| 2007-04-09 | 151,000 | 153,000 | 150,000 | 152,000 | 60 | 1,520 |
| 2007-04-06 | 150,000 | 151,000 | 148,000 | 150,000 | 34 | 1,500 |
| 2007-04-05 | 150,000 | 150,000 | 148,000 | 149,000 | 18 | 1,490 |
| 2007-04-04 | 150,000 | 153,000 | 147,000 | 151,000 | 30 | 1,510 |
| 2007-04-03 | 154,000 | 154,000 | 150,000 | 152,000 | 10 | 1,520 |
| 2007-04-02 | 155,000 | 155,000 | 151,000 | 153,000 | 23 | 1,530 |
| 2007-03-30 | 152,000 | 155,000 | 152,000 | 155,000 | 13 | 1,550 |
| 2007-03-29 | 149,000 | 155,000 | 149,000 | 155,000 | 23 | 1,550 |
| 2007-03-28 | 144,000 | 152,000 | 144,000 | 152,000 | 97 | 1,520 |
| 2007-03-27 | 148,000 | 151,000 | 148,000 | 151,000 | 13 | 1,510 |
| 2007-03-26 | 152,000 | 152,000 | 146,000 | 152,000 | 45 | 1,520 |
| 2007-03-23 | 154,000 | 157,000 | 152,000 | 152,000 | 18 | 1,520 |
| 2007-03-22 | 160,000 | 160,000 | 153,000 | 154,000 | 55 | 1,540 |
| 2007-03-20 | 152,000 | 160,000 | 151,000 | 160,000 | 79 | 1,600 |
| 2007-03-19 | 155,000 | 156,000 | 153,000 | 153,000 | 27 | 1,530 |
| 2007-03-16 | 158,000 | 161,000 | 152,000 | 158,000 | 56 | 1,580 |
| 2007-03-15 | 154,000 | 158,000 | 154,000 | 158,000 | 50 | 1,580 |
| 2007-03-14 | 150,000 | 153,000 | 150,000 | 151,000 | 34 | 1,510 |
| 2007-03-13 | 154,000 | 173,000 | 154,000 | 155,000 | 121 | 1,550 |
| 2007-03-12 | 154,000 | 156,000 | 150,000 | 154,000 | 36 | 1,540 |
| 2007-03-09 | 153,000 | 156,000 | 153,000 | 153,000 | 31 | 1,530 |
| 2007-03-08 | 153,000 | 156,000 | 152,000 | 156,000 | 15 | 1,560 |
| 2007-03-07 | 161,000 | 161,000 | 155,000 | 155,000 | 27 | 1,550 |
| 2007-03-06 | 149,000 | 154,000 | 149,000 | 153,000 | 38 | 1,530 |
| 2007-03-05 | 149,000 | 155,000 | 143,000 | 155,000 | 72 | 1,550 |
| 2007-03-02 | 146,000 | 154,000 | 145,000 | 153,000 | 57 | 1,530 |
| 2007-03-01 | 152,000 | 152,000 | 145,000 | 149,000 | 52 | 1,490 |
| 2007-02-28 | 146,000 | 155,000 | 144,000 | 155,000 | 90 | 1,550 |
| 2007-02-27 | 165,000 | 165,000 | 160,000 | 160,000 | 30 | 1,600 |
| 2007-02-26 | 174,000 | 174,000 | 163,000 | 168,000 | 49 | 1,680 |
| 2007-02-23 | 169,000 | 174,000 | 165,000 | 174,000 | 76 | 1,740 |
| 2007-02-22 | 159,000 | 169,000 | 159,000 | 169,000 | 111 | 1,690 |
| 2007-02-21 | 155,000 | 160,000 | 155,000 | 157,000 | 46 | 1,570 |
| 2007-02-20 | 155,000 | 157,000 | 153,000 | 154,000 | 39 | 1,540 |
| 2007-02-19 | 154,000 | 159,000 | 154,000 | 154,000 | 33 | 1,540 |
| 2007-02-16 | 157,000 | 158,000 | 155,000 | 157,000 | 61 | 1,570 |
| 2007-02-15 | 160,000 | 163,000 | 157,000 | 158,000 | 153 | 1,580 |
| 2007-02-14 | 167,000 | 167,000 | 152,000 | 165,000 | 165 | 1,650 |
| 2007-02-13 | 167,000 | 171,000 | 167,000 | 167,000 | 50 | 1,670 |
| 2007-02-09 | 170,000 | 172,000 | 165,000 | 170,000 | 116 | 1,700 |
| 2007-02-08 | 174,000 | 177,000 | 172,000 | 173,000 | 68 | 1,730 |
| 2007-02-07 | 176,000 | 180,000 | 174,000 | 180,000 | 55 | 1,800 |
| 2007-02-06 | 176,000 | 180,000 | 176,000 | 179,000 | 22 | 1,790 |
| 2007-02-05 | 181,000 | 181,000 | 176,000 | 176,000 | 132 | 1,760 |
| 2007-02-02 | 189,000 | 189,000 | 181,000 | 181,000 | 143 | 1,810 |
| 2007-02-01 | 180,000 | 188,000 | 168,000 | 183,000 | 337 | 1,830 |
| 2007-01-31 | 184,000 | 184,000 | 175,000 | 179,000 | 258 | 1,790 |
| 2007-01-30 | 192,000 | 194,000 | 182,000 | 182,000 | 280 | 1,820 |
| 2007-01-29 | 179,000 | 206,000 | 176,000 | 191,000 | 619 | 1,910 |
| 2007-01-26 | 177,000 | 184,000 | 177,000 | 179,000 | 472 | 1,790 |
| 2007-01-25 | 198,000 | 200,000 | 185,000 | 186,000 | 431 | 1,860 |
| 2007-01-24 | 207,000 | 213,000 | 193,000 | 197,000 | 773 | 1,970 |
| 2007-01-23 | 196,000 | 211,000 | 191,000 | 207,000 | 932 | 2,070 |
| 2007-01-22 | 177,000 | 208,000 | 176,000 | 198,000 | 1,602 | 1,980 |
| 2007-01-19 | 177,000 | 180,000 | 174,000 | 178,000 | 437 | 1,780 |
| 2007-01-18 | 181,000 | 187,000 | 174,000 | 175,000 | 1,084 | 1,750 |
| 2007-01-17 | 171,000 | 179,000 | 169,000 | 172,000 | 1,778 | 1,720 |
| 2007-01-16 | 155,000 | 180,000 | 155,000 | 180,000 | 4,025 | 1,800 |
| 2007-01-15 | 147,000 | 152,000 | 146,000 | 150,000 | 538 | 1,500 |
| 2007-01-12 | 140,000 | 144,000 | 135,000 | 143,000 | 358 | 1,430 |
| 2007-01-11 | 133,000 | 142,000 | 133,000 | 140,000 | 643 | 1,400 |
| 2007-01-10 | 137,000 | 138,000 | 132,000 | 132,000 | 388 | 1,320 |
| 2007-01-09 | 146,000 | 146,000 | 137,000 | 139,000 | 462 | 1,390 |
| 2007-01-05 | 150,000 | 151,000 | 140,000 | 144,000 | 782 | 1,440 |
| 2007-01-04 | 161,000 | 161,000 | 153,000 | 156,000 | 187 | 1,560 |
分割・併合履歴 ： [2013-09-26]1株→100株
