6662 (株)ユビテック 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 | 167,000 | 173,000 | 167,000 | 173,000 | 12 | 432.50 |
| 2007-12-27 | 177,000 | 177,000 | 173,000 | 173,000 | 14 | 432.50 |
| 2007-12-26 | 179,000 | 179,000 | 171,000 | 174,000 | 60 | 435 |
| 2007-12-25 | 168,000 | 180,000 | 166,000 | 178,000 | 55 | 445 |
| 2007-12-21 | 168,000 | 168,000 | 158,000 | 166,000 | 71 | 415 |
| 2007-12-20 | 167,000 | 170,000 | 165,000 | 166,000 | 46 | 415 |
| 2007-12-19 | 171,000 | 171,000 | 165,000 | 166,000 | 79 | 415 |
| 2007-12-18 | 163,000 | 182,000 | 160,000 | 171,000 | 123 | 427.50 |
| 2007-12-17 | 185,000 | 188,000 | 169,000 | 171,000 | 247 | 427.50 |
| 2007-12-14 | 225,000 | 225,000 | 190,000 | 193,000 | 1,531 | 482.50 |
| 2007-12-13 | 195,000 | 195,000 | 195,000 | 195,000 | 50 | 487.50 |
| 2007-12-12 | 159,000 | 165,000 | 157,000 | 165,000 | 17 | 412.50 |
| 2007-12-11 | 169,000 | 169,000 | 154,000 | 166,000 | 117 | 415 |
| 2007-12-10 | 148,000 | 168,000 | 147,000 | 168,000 | 224 | 420 |
| 2007-12-07 | 140,000 | 153,000 | 139,000 | 148,000 | 79 | 370 |
| 2007-12-06 | 139,000 | 143,000 | 139,000 | 140,000 | 19 | 350 |
| 2007-12-05 | 142,000 | 142,000 | 138,000 | 142,000 | 63 | 355 |
| 2007-12-04 | 145,000 | 146,000 | 144,000 | 144,000 | 25 | 360 |
| 2007-12-03 | 147,000 | 150,000 | 144,000 | 149,000 | 12 | 372.50 |
| 2007-11-30 | 155,000 | 155,000 | 144,000 | 144,000 | 46 | 360 |
| 2007-11-29 | 150,000 | 155,000 | 149,000 | 150,000 | 39 | 375 |
| 2007-11-28 | 145,000 | 150,000 | 144,000 | 150,000 | 11 | 375 |
| 2007-11-27 | 143,000 | 148,000 | 143,000 | 148,000 | 15 | 370 |
| 2007-11-26 | 147,000 | 147,000 | 139,000 | 144,000 | 6 | 360 |
| 2007-11-22 | 134,000 | 143,000 | 133,000 | 143,000 | 16 | 357.50 |
| 2007-11-21 | 146,000 | 146,000 | 138,000 | 144,000 | 9 | 360 |
| 2007-11-20 | 136,000 | 140,000 | 133,000 | 138,000 | 23 | 345 |
| 2007-11-19 | 148,000 | 155,000 | 136,000 | 140,000 | 27 | 350 |
| 2007-11-16 | 151,000 | 154,000 | 149,000 | 154,000 | 11 | 385 |
| 2007-11-15 | 154,000 | 161,000 | 149,000 | 160,000 | 49 | 400 |
| 2007-11-14 | 159,000 | 163,000 | 150,000 | 154,000 | 198 | 385 |
| 2007-11-13 | 145,000 | 158,000 | 145,000 | 153,000 | 170 | 382.50 |
| 2007-11-12 | 129,000 | 139,000 | 127,000 | 139,000 | 56 | 347.50 |
| 2007-11-09 | 145,000 | 146,000 | 137,000 | 137,000 | 39 | 342.50 |
| 2007-11-08 | 145,000 | 149,000 | 142,000 | 145,000 | 21 | 362.50 |
| 2007-11-07 | 163,000 | 167,000 | 144,000 | 150,000 | 99 | 375 |
| 2007-11-06 | 177,000 | 177,000 | 160,000 | 160,000 | 49 | 400 |
| 2007-11-05 | 180,000 | 181,000 | 175,000 | 180,000 | 17 | 450 |
| 2007-11-02 | 170,000 | 180,000 | 170,000 | 179,000 | 29 | 447.50 |
| 2007-11-01 | 186,000 | 186,000 | 171,000 | 179,000 | 31 | 447.50 |
| 2007-10-31 | 181,000 | 183,000 | 175,000 | 181,000 | 37 | 452.50 |
| 2007-10-30 | 185,000 | 185,000 | 180,000 | 182,000 | 25 | 455 |
| 2007-10-29 | 180,000 | 184,000 | 180,000 | 184,000 | 39 | 460 |
| 2007-10-26 | 170,000 | 180,000 | 166,000 | 177,000 | 52 | 442.50 |
| 2007-10-25 | 173,000 | 173,000 | 163,000 | 167,000 | 32 | 417.50 |
| 2007-10-24 | 171,000 | 175,000 | 163,000 | 172,000 | 56 | 430 |
| 2007-10-23 | 175,000 | 183,000 | 168,000 | 170,000 | 163 | 425 |
| 2007-10-22 | 143,000 | 169,000 | 141,000 | 168,000 | 60 | 420 |
| 2007-10-19 | 146,000 | 151,000 | 146,000 | 150,000 | 11 | 375 |
| 2007-10-18 | 147,000 | 151,000 | 146,000 | 151,000 | 40 | 377.50 |
| 2007-10-17 | 147,000 | 150,000 | 146,000 | 146,000 | 19 | 365 |
| 2007-10-16 | 150,000 | 152,000 | 140,000 | 152,000 | 43 | 380 |
| 2007-10-15 | 158,000 | 158,000 | 152,000 | 153,000 | 36 | 382.50 |
| 2007-10-12 | 154,000 | 155,000 | 153,000 | 155,000 | 53 | 387.50 |
| 2007-10-11 | 152,000 | 154,000 | 150,000 | 153,000 | 40 | 382.50 |
| 2007-10-10 | 150,000 | 158,000 | 145,000 | 150,000 | 102 | 375 |
| 2007-10-09 | 144,000 | 152,000 | 144,000 | 147,000 | 103 | 367.50 |
| 2007-10-05 | 139,000 | 144,000 | 138,000 | 143,000 | 75 | 357.50 |
| 2007-10-04 | 137,000 | 142,000 | 133,000 | 142,000 | 116 | 355 |
| 2007-10-03 | 131,000 | 146,000 | 128,000 | 139,000 | 239 | 347.50 |
| 2007-10-02 | 124,000 | 128,000 | 124,000 | 128,000 | 48 | 320 |
| 2007-10-01 | 122,000 | 124,000 | 120,000 | 124,000 | 42 | 310 |
| 2007-09-28 | 124,000 | 124,000 | 117,000 | 124,000 | 89 | 310 |
| 2007-09-27 | 114,000 | 125,000 | 114,000 | 120,000 | 278 | 300 |
| 2007-09-26 | 105,000 | 112,000 | 105,000 | 112,000 | 87 | 280 |
| 2007-09-25 | 105,000 | 107,000 | 101,000 | 104,000 | 61 | 260 |
| 2007-09-21 | 107,000 | 108,000 | 101,000 | 107,000 | 197 | 267.50 |
| 2007-09-20 | 107,000 | 122,000 | 104,000 | 113,000 | 739 | 282.50 |
| 2007-09-19 | 108,000 | 108,000 | 101,000 | 103,000 | 120 | 257.50 |
| 2007-09-18 | 106,000 | 106,000 | 96,500 | 99,600 | 97 | 249 |
| 2007-09-14 | 112,000 | 113,000 | 107,000 | 112,000 | 49 | 280 |
| 2007-09-13 | 113,000 | 116,000 | 113,000 | 116,000 | 43 | 290 |
| 2007-09-12 | 116,000 | 117,000 | 113,000 | 113,000 | 68 | 282.50 |
| 2007-09-11 | 128,000 | 128,000 | 113,000 | 118,000 | 175 | 295 |
| 2007-09-10 | 125,000 | 129,000 | 120,000 | 128,000 | 294 | 320 |
| 2007-09-07 | 120,000 | 137,000 | 118,000 | 137,000 | 695 | 342.50 |
| 2007-09-06 | 117,000 | 120,000 | 117,000 | 117,000 | 15 | 292.50 |
| 2007-09-05 | 120,000 | 120,000 | 118,000 | 118,000 | 16 | 295 |
| 2007-09-04 | 118,000 | 121,000 | 118,000 | 121,000 | 24 | 302.50 |
| 2007-09-03 | 125,000 | 125,000 | 117,000 | 119,000 | 30 | 297.50 |
| 2007-08-31 | 117,000 | 121,000 | 115,000 | 121,000 | 42 | 302.50 |
| 2007-08-30 | 120,000 | 121,000 | 118,000 | 119,000 | 23 | 297.50 |
| 2007-08-29 | 120,000 | 120,000 | 116,000 | 118,000 | 26 | 295 |
| 2007-08-28 | 121,000 | 122,000 | 121,000 | 121,000 | 13 | 302.50 |
| 2007-08-27 | 127,000 | 127,000 | 123,000 | 123,000 | 42 | 307.50 |
| 2007-08-24 | 127,000 | 127,000 | 124,000 | 125,000 | 18 | 312.50 |
| 2007-08-23 | 125,000 | 127,000 | 122,000 | 126,000 | 56 | 315 |
| 2007-08-22 | 129,000 | 129,000 | 123,000 | 123,000 | 20 | 307.50 |
| 2007-08-21 | 122,000 | 127,000 | 122,000 | 127,000 | 16 | 317.50 |
| 2007-08-20 | 131,000 | 131,000 | 121,000 | 127,000 | 76 | 317.50 |
| 2007-08-17 | 121,000 | 123,000 | 115,000 | 117,000 | 104 | 292.50 |
| 2007-08-16 | 126,000 | 127,000 | 118,000 | 123,000 | 234 | 307.50 |
| 2007-08-15 | 134,000 | 134,000 | 125,000 | 132,000 | 163 | 330 |
| 2007-08-14 | 141,000 | 141,000 | 134,000 | 135,000 | 159 | 337.50 |
| 2007-08-13 | 142,000 | 147,000 | 138,000 | 147,000 | 109 | 367.50 |
| 2007-08-10 | 147,000 | 149,000 | 143,000 | 144,000 | 308 | 360 |
| 2007-08-09 | 168,000 | 173,000 | 168,000 | 173,000 | 9 | 432.50 |
| 2007-08-08 | 169,000 | 171,000 | 164,000 | 170,000 | 48 | 425 |
| 2007-08-07 | 182,000 | 182,000 | 171,000 | 171,000 | 8 | 427.50 |
| 2007-08-06 | 178,000 | 181,000 | 176,000 | 181,000 | 17 | 452.50 |
| 2007-08-03 | 188,000 | 188,000 | 176,000 | 177,000 | 19 | 442.50 |
| 2007-08-02 | 180,000 | 180,000 | 174,000 | 174,000 | 9 | 435 |
| 2007-08-01 | 175,000 | 175,000 | 174,000 | 174,000 | 5 | 435 |
| 2007-07-31 | 183,000 | 183,000 | 177,000 | 177,000 | 10 | 442.50 |
| 2007-07-30 | 173,000 | 180,000 | 173,000 | 180,000 | 22 | 450 |
| 2007-07-27 | 178,000 | 180,000 | 175,000 | 179,000 | 13 | 447.50 |
| 2007-07-26 | 183,000 | 183,000 | 180,000 | 183,000 | 19 | 457.50 |
| 2007-07-25 | 176,000 | 182,000 | 175,000 | 180,000 | 17 | 450 |
| 2007-07-24 | 180,000 | 184,000 | 180,000 | 184,000 | 9 | 460 |
| 2007-07-23 | 180,000 | 182,000 | 180,000 | 180,000 | 43 | 450 |
| 2007-07-20 | 183,000 | 184,000 | 181,000 | 182,000 | 24 | 455 |
| 2007-07-19 | 186,000 | 186,000 | 182,000 | 182,000 | 15 | 455 |
| 2007-07-18 | 186,000 | 186,000 | 180,000 | 186,000 | 35 | 465 |
| 2007-07-17 | 201,000 | 201,000 | 185,000 | 188,000 | 97 | 470 |
| 2007-07-13 | 196,000 | 196,000 | 191,000 | 195,000 | 36 | 487.50 |
| 2007-07-12 | 196,000 | 200,000 | 195,000 | 195,000 | 18 | 487.50 |
| 2007-07-11 | 196,000 | 199,000 | 194,000 | 195,000 | 9 | 487.50 |
| 2007-07-10 | 202,000 | 202,000 | 198,000 | 199,000 | 16 | 497.50 |
| 2007-07-09 | 199,000 | 202,000 | 197,000 | 198,000 | 10 | 495 |
| 2007-07-06 | 204,000 | 204,000 | 191,000 | 197,000 | 65 | 492.50 |
| 2007-07-05 | 205,000 | 205,000 | 201,000 | 204,000 | 9 | 510 |
| 2007-07-04 | 197,000 | 207,000 | 197,000 | 201,000 | 83 | 502.50 |
| 2007-07-03 | 200,000 | 204,000 | 198,000 | 198,000 | 18 | 495 |
| 2007-07-02 | 202,000 | 202,000 | 197,000 | 201,000 | 21 | 502.50 |
| 2007-06-29 | 200,000 | 204,000 | 200,000 | 203,000 | 23 | 507.50 |
| 2007-06-28 | 205,000 | 205,000 | 200,000 | 200,000 | 24 | 500 |
| 2007-06-27 | 210,000 | 210,000 | 200,000 | 200,000 | 47 | 500 |
| 2007-06-26 | 208,000 | 217,000 | 208,000 | 212,000 | 34 | 530 |
| 2007-06-25 | 213,000 | 218,000 | 210,000 | 212,000 | 72 | 530 |
| 2007-06-22 | 224,000 | 224,000 | 216,000 | 221,000 | 56 | 552.50 |
| 2007-06-21 | 214,000 | 218,000 | 210,000 | 218,000 | 62 | 545 |
| 2007-06-20 | 219,000 | 219,000 | 212,000 | 216,000 | 77 | 540 |
| 2007-06-19 | 229,000 | 230,000 | 218,000 | 221,000 | 121 | 552.50 |
| 2007-06-18 | 220,000 | 222,000 | 215,000 | 222,000 | 110 | 555 |
| 2007-06-15 | 215,000 | 226,000 | 208,000 | 212,000 | 396 | 530 |
| 2007-06-14 | 210,000 | 226,000 | 201,000 | 208,000 | 970 | 520 |
| 2007-06-13 | 198,000 | 199,000 | 190,000 | 197,000 | 182 | 492.50 |
| 2007-06-12 | 183,000 | 214,000 | 178,000 | 202,000 | 543 | 505 |
| 2007-06-11 | 201,000 | 212,000 | 182,000 | 185,000 | 290 | 462.50 |
| 2007-06-08 | 205,000 | 205,000 | 193,000 | 195,000 | 168 | 487.50 |
| 2007-06-07 | 211,000 | 222,000 | 208,000 | 210,000 | 303 | 525 |
| 2007-06-06 | 222,000 | 239,000 | 204,000 | 223,000 | 1,667 | 557.50 |
| 2007-06-05 | 202,000 | 202,000 | 202,000 | 202,000 | 29 | 505 |
| 2007-06-04 | 168,000 | 173,000 | 168,000 | 172,000 | 50 | 430 |
| 2007-06-01 | 165,000 | 165,000 | 163,000 | 165,000 | 20 | 412.50 |
| 2007-05-31 | 165,000 | 166,000 | 162,000 | 163,000 | 52 | 407.50 |
| 2007-05-30 | 162,000 | 165,000 | 161,000 | 163,000 | 50 | 407.50 |
| 2007-05-29 | 158,000 | 161,000 | 157,000 | 161,000 | 44 | 402.50 |
| 2007-05-28 | 160,000 | 161,000 | 160,000 | 160,000 | 35 | 400 |
| 2007-05-25 | 165,000 | 165,000 | 156,000 | 159,000 | 96 | 397.50 |
| 2007-05-24 | 151,000 | 157,000 | 147,000 | 155,000 | 195 | 387.50 |
| 2007-05-23 | 164,000 | 166,000 | 162,000 | 163,000 | 25 | 407.50 |
| 2007-05-22 | 157,000 | 165,000 | 157,000 | 164,000 | 33 | 410 |
| 2007-05-21 | 160,000 | 162,000 | 157,000 | 157,000 | 56 | 392.50 |
| 2007-05-18 | 161,000 | 164,000 | 159,000 | 164,000 | 47 | 410 |
| 2007-05-17 | 165,000 | 166,000 | 162,000 | 163,000 | 12 | 407.50 |
| 2007-05-16 | 165,000 | 167,000 | 163,000 | 163,000 | 34 | 407.50 |
| 2007-05-15 | 170,000 | 170,000 | 162,000 | 168,000 | 65 | 420 |
| 2007-05-14 | 182,000 | 182,000 | 173,000 | 173,000 | 38 | 432.50 |
| 2007-05-11 | 183,000 | 185,000 | 182,000 | 183,000 | 42 | 457.50 |
| 2007-05-10 | 183,000 | 184,000 | 181,000 | 181,000 | 21 | 452.50 |
| 2007-05-09 | 192,000 | 192,000 | 182,000 | 185,000 | 72 | 462.50 |
| 2007-05-08 | 193,000 | 194,000 | 190,000 | 193,000 | 30 | 482.50 |
| 2007-05-07 | 189,000 | 191,000 | 186,000 | 190,000 | 25 | 475 |
| 2007-05-02 | 191,000 | 191,000 | 184,000 | 189,000 | 46 | 472.50 |
| 2007-05-01 | 183,000 | 191,000 | 181,000 | 191,000 | 38 | 477.50 |
| 2007-04-27 | 183,000 | 183,000 | 182,000 | 183,000 | 12 | 457.50 |
| 2007-04-26 | 188,000 | 188,000 | 184,000 | 184,000 | 17 | 460 |
| 2007-04-25 | 191,000 | 191,000 | 185,000 | 187,000 | 31 | 467.50 |
| 2007-04-24 | 183,000 | 187,000 | 182,000 | 186,000 | 45 | 465 |
| 2007-04-23 | 185,000 | 188,000 | 182,000 | 188,000 | 50 | 470 |
| 2007-04-20 | 192,000 | 195,000 | 184,000 | 195,000 | 50 | 487.50 |
| 2007-04-19 | 180,000 | 192,000 | 180,000 | 192,000 | 54 | 480 |
| 2007-04-18 | 183,000 | 186,000 | 181,000 | 183,000 | 30 | 457.50 |
| 2007-04-17 | 186,000 | 189,000 | 182,000 | 186,000 | 91 | 465 |
| 2007-04-16 | 192,000 | 195,000 | 183,000 | 186,000 | 52 | 465 |
| 2007-04-13 | 197,000 | 197,000 | 190,000 | 195,000 | 28 | 487.50 |
| 2007-04-12 | 204,000 | 204,000 | 196,000 | 197,000 | 19 | 492.50 |
| 2007-04-11 | 204,000 | 204,000 | 198,000 | 200,000 | 24 | 500 |
| 2007-04-10 | 200,000 | 205,000 | 200,000 | 203,000 | 60 | 507.50 |
| 2007-04-09 | 204,000 | 215,000 | 200,000 | 204,000 | 118 | 510 |
| 2007-04-06 | 222,000 | 234,000 | 203,000 | 205,000 | 609 | 512.50 |
| 2007-04-05 | 189,000 | 216,000 | 189,000 | 216,000 | 383 | 540 |
| 2007-04-04 | 187,000 | 192,000 | 184,000 | 186,000 | 93 | 465 |
| 2007-04-03 | 182,000 | 188,000 | 182,000 | 186,000 | 75 | 465 |
| 2007-04-02 | 190,000 | 190,000 | 181,000 | 184,000 | 102 | 460 |
| 2007-03-30 | 192,000 | 195,000 | 189,000 | 195,000 | 11 | 487.50 |
| 2007-03-29 | 190,000 | 190,000 | 188,000 | 190,000 | 24 | 475 |
| 2007-03-28 | 186,000 | 200,000 | 186,000 | 192,000 | 41 | 480 |
| 2007-03-27 | 190,000 | 191,000 | 188,000 | 188,000 | 19 | 470 |
| 2007-03-26 | 194,000 | 194,000 | 189,000 | 190,000 | 30 | 475 |
| 2007-03-23 | 190,000 | 192,000 | 187,000 | 188,000 | 52 | 470 |
| 2007-03-22 | 195,000 | 198,000 | 188,000 | 189,000 | 109 | 472.50 |
| 2007-03-20 | 200,000 | 200,000 | 190,000 | 193,000 | 81 | 482.50 |
| 2007-03-19 | 207,000 | 207,000 | 199,000 | 200,000 | 76 | 500 |
| 2007-03-16 | 194,000 | 206,000 | 193,000 | 205,000 | 120 | 512.50 |
| 2007-03-15 | 198,000 | 205,000 | 194,000 | 194,000 | 49 | 485 |
| 2007-03-14 | 192,000 | 200,000 | 192,000 | 193,000 | 38 | 482.50 |
| 2007-03-13 | 205,000 | 208,000 | 202,000 | 202,000 | 28 | 505 |
| 2007-03-12 | 213,000 | 213,000 | 202,000 | 206,000 | 51 | 515 |
| 2007-03-09 | 207,000 | 210,000 | 205,000 | 210,000 | 77 | 525 |
| 2007-03-08 | 203,000 | 207,000 | 203,000 | 207,000 | 13 | 517.50 |
| 2007-03-07 | 210,000 | 214,000 | 201,000 | 204,000 | 65 | 510 |
| 2007-03-06 | 185,000 | 207,000 | 183,000 | 206,000 | 100 | 515 |
| 2007-03-05 | 196,000 | 203,000 | 183,000 | 188,000 | 90 | 470 |
| 2007-03-02 | 209,000 | 213,000 | 206,000 | 206,000 | 38 | 515 |
| 2007-03-01 | 211,000 | 215,000 | 206,000 | 215,000 | 66 | 537.50 |
| 2007-02-28 | 196,000 | 220,000 | 195,000 | 218,000 | 69 | 545 |
| 2007-02-27 | 230,000 | 230,000 | 223,000 | 223,000 | 76 | 557.50 |
| 2007-02-26 | 233,000 | 235,000 | 226,000 | 230,000 | 212 | 575 |
| 2007-02-23 | 220,000 | 243,000 | 220,000 | 233,000 | 729 | 582.50 |
| 2007-02-22 | 214,000 | 222,000 | 207,000 | 216,000 | 177 | 540 |
| 2007-02-21 | 204,000 | 234,000 | 204,000 | 211,000 | 951 | 527.50 |
| 2007-02-20 | 205,000 | 205,000 | 197,000 | 203,000 | 108 | 507.50 |
| 2007-02-19 | 206,000 | 208,000 | 202,000 | 205,000 | 57 | 512.50 |
| 2007-02-16 | 202,000 | 209,000 | 202,000 | 209,000 | 90 | 522.50 |
| 2007-02-15 | 210,000 | 212,000 | 200,000 | 202,000 | 161 | 505 |
| 2007-02-14 | 190,000 | 219,000 | 188,000 | 216,000 | 717 | 540 |
| 2007-02-13 | 189,000 | 197,000 | 189,000 | 189,000 | 239 | 472.50 |
| 2007-02-09 | 206,000 | 208,000 | 202,000 | 202,000 | 96 | 505 |
| 2007-02-08 | 218,000 | 218,000 | 205,000 | 208,000 | 211 | 520 |
| 2007-02-07 | 208,000 | 219,000 | 206,000 | 218,000 | 225 | 545 |
| 2007-02-06 | 208,000 | 213,000 | 206,000 | 210,000 | 140 | 525 |
| 2007-02-05 | 217,000 | 217,000 | 207,000 | 213,000 | 186 | 532.50 |
| 2007-02-02 | 222,000 | 224,000 | 216,000 | 218,000 | 149 | 545 |
| 2007-02-01 | 216,000 | 223,000 | 215,000 | 221,000 | 172 | 552.50 |
| 2007-01-31 | 219,000 | 221,000 | 211,000 | 214,000 | 291 | 535 |
| 2007-01-30 | 242,000 | 243,000 | 215,000 | 223,000 | 592 | 557.50 |
| 2007-01-29 | 250,000 | 253,000 | 242,000 | 244,000 | 627 | 610 |
| 2007-01-26 | 258,000 | 259,000 | 250,000 | 255,000 | 323 | 637.50 |
| 2007-01-25 | 255,000 | 260,000 | 244,000 | 255,000 | 463 | 637.50 |
| 2007-01-24 | 257,000 | 257,000 | 250,000 | 255,000 | 346 | 637.50 |
| 2007-01-23 | 263,000 | 274,000 | 257,000 | 258,000 | 811 | 645 |
| 2007-01-22 | 257,000 | 270,000 | 257,000 | 259,000 | 1,102 | 647.50 |
| 2007-01-19 | 295,000 | 297,000 | 286,000 | 297,000 | 143 | 742.50 |
| 2007-01-18 | 287,000 | 297,000 | 287,000 | 292,000 | 80 | 730 |
| 2007-01-17 | 278,000 | 288,000 | 278,000 | 287,000 | 127 | 717.50 |
| 2007-01-16 | 274,000 | 279,000 | 272,000 | 278,000 | 36 | 695 |
| 2007-01-15 | 277,000 | 278,000 | 272,000 | 274,000 | 39 | 685 |
| 2007-01-12 | 275,000 | 278,000 | 270,000 | 278,000 | 41 | 695 |
| 2007-01-11 | 279,000 | 280,000 | 275,000 | 278,000 | 15 | 695 |
| 2007-01-10 | 270,000 | 281,000 | 270,000 | 278,000 | 59 | 695 |
| 2007-01-09 | 271,000 | 271,000 | 265,000 | 267,000 | 36 | 667.50 |
| 2007-01-05 | 266,000 | 271,000 | 262,000 | 267,000 | 46 | 667.50 |
| 2007-01-04 | 270,000 | 270,000 | 266,000 | 266,000 | 44 | 665 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株
