6677 (株)エスケーエレクトロニクス 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 | 50,300 | 53,800 | 50,200 | 53,800 | 161 | 538 |
| 2007-12-27 | 52,700 | 52,700 | 50,000 | 51,100 | 213 | 511 |
| 2007-12-26 | 49,700 | 52,400 | 49,700 | 52,400 | 275 | 524 |
| 2007-12-25 | 50,800 | 52,000 | 49,700 | 50,500 | 426 | 505 |
| 2007-12-21 | 52,000 | 52,500 | 49,200 | 49,400 | 1,006 | 494 |
| 2007-12-20 | 55,500 | 56,000 | 52,500 | 52,500 | 641 | 525 |
| 2007-12-19 | 59,400 | 60,400 | 57,500 | 57,500 | 302 | 575 |
| 2007-12-18 | 60,700 | 60,700 | 58,000 | 60,400 | 332 | 604 |
| 2007-12-17 | 64,000 | 64,000 | 61,000 | 61,000 | 138 | 610 |
| 2007-12-14 | 62,500 | 63,700 | 62,000 | 63,500 | 326 | 635 |
| 2007-12-13 | 63,400 | 63,400 | 61,000 | 62,000 | 82 | 620 |
| 2007-12-12 | 61,400 | 63,500 | 60,000 | 63,400 | 190 | 634 |
| 2007-12-11 | 62,400 | 62,500 | 61,000 | 61,800 | 335 | 618 |
| 2007-12-10 | 62,500 | 63,100 | 62,300 | 62,300 | 145 | 623 |
| 2007-12-07 | 64,000 | 64,000 | 62,000 | 63,000 | 173 | 630 |
| 2007-12-06 | 65,100 | 65,100 | 63,300 | 63,900 | 95 | 639 |
| 2007-12-05 | 63,000 | 63,800 | 62,400 | 63,600 | 95 | 636 |
| 2007-12-04 | 64,100 | 64,500 | 63,500 | 63,500 | 154 | 635 |
| 2007-12-03 | 64,500 | 65,500 | 64,000 | 64,300 | 115 | 643 |
| 2007-11-30 | 66,000 | 67,100 | 63,900 | 64,500 | 179 | 645 |
| 2007-11-29 | 66,000 | 67,600 | 65,300 | 66,000 | 114 | 660 |
| 2007-11-28 | 65,300 | 66,000 | 64,000 | 65,300 | 106 | 653 |
| 2007-11-27 | 64,500 | 65,800 | 63,400 | 65,800 | 38 | 658 |
| 2007-11-26 | 62,000 | 67,000 | 59,800 | 67,000 | 181 | 670 |
| 2007-11-22 | 65,500 | 65,600 | 63,300 | 64,500 | 280 | 645 |
| 2007-11-21 | 66,000 | 66,000 | 65,200 | 65,500 | 48 | 655 |
| 2007-11-20 | 66,500 | 66,500 | 65,000 | 65,200 | 116 | 652 |
| 2007-11-19 | 69,000 | 70,000 | 68,000 | 70,000 | 45 | 700 |
| 2007-11-16 | 70,300 | 70,300 | 68,400 | 69,000 | 26 | 690 |
| 2007-11-15 | 71,000 | 71,000 | 69,000 | 69,800 | 49 | 698 |
| 2007-11-14 | 68,700 | 72,000 | 68,700 | 71,000 | 78 | 710 |
| 2007-11-13 | 67,000 | 68,700 | 66,500 | 68,700 | 82 | 687 |
| 2007-11-12 | 67,500 | 67,500 | 65,300 | 67,000 | 308 | 670 |
| 2007-11-09 | 73,100 | 73,500 | 70,500 | 73,500 | 122 | 735 |
| 2007-11-08 | 73,000 | 76,000 | 70,200 | 76,000 | 297 | 760 |
| 2007-11-07 | 78,500 | 79,000 | 74,000 | 76,500 | 286 | 765 |
| 2007-11-06 | 69,900 | 77,500 | 69,000 | 76,500 | 210 | 765 |
| 2007-11-05 | 71,000 | 73,000 | 70,500 | 71,900 | 72 | 719 |
| 2007-11-02 | 72,000 | 73,900 | 71,000 | 73,000 | 163 | 730 |
| 2007-11-01 | 74,000 | 74,900 | 73,000 | 74,000 | 144 | 740 |
| 2007-10-31 | 75,200 | 75,200 | 73,500 | 75,000 | 169 | 750 |
| 2007-10-30 | 76,000 | 76,200 | 74,300 | 74,800 | 154 | 748 |
| 2007-10-29 | 76,000 | 76,600 | 74,100 | 76,000 | 182 | 760 |
| 2007-10-26 | 76,000 | 76,000 | 73,500 | 76,000 | 118 | 760 |
| 2007-10-25 | 78,000 | 78,000 | 74,000 | 75,600 | 169 | 756 |
| 2007-10-24 | 77,000 | 80,000 | 75,400 | 77,700 | 217 | 777 |
| 2007-10-23 | 74,200 | 77,700 | 74,200 | 77,000 | 171 | 770 |
| 2007-10-22 | 69,800 | 74,000 | 69,800 | 74,000 | 128 | 740 |
| 2007-10-19 | 73,600 | 76,400 | 72,000 | 74,800 | 56 | 748 |
| 2007-10-18 | 68,500 | 74,000 | 67,800 | 74,000 | 187 | 740 |
| 2007-10-17 | 71,000 | 72,000 | 68,200 | 69,000 | 475 | 690 |
| 2007-10-16 | 79,900 | 79,900 | 74,000 | 75,000 | 336 | 750 |
| 2007-10-15 | 80,900 | 81,500 | 79,300 | 79,900 | 949 | 799 |
| 2007-10-12 | 79,500 | 79,500 | 78,300 | 78,600 | 268 | 786 |
| 2007-10-11 | 82,000 | 82,000 | 79,100 | 80,800 | 548 | 808 |
| 2007-10-10 | 79,000 | 88,000 | 79,000 | 82,000 | 732 | 820 |
| 2007-10-09 | 74,000 | 79,100 | 73,500 | 78,000 | 484 | 780 |
| 2007-10-05 | 73,900 | 74,000 | 72,600 | 73,000 | 263 | 730 |
| 2007-10-04 | 70,500 | 76,000 | 70,500 | 73,300 | 683 | 733 |
| 2007-10-03 | 68,000 | 71,000 | 67,000 | 71,000 | 486 | 710 |
| 2007-10-02 | 66,000 | 67,400 | 65,000 | 66,000 | 456 | 660 |
| 2007-10-01 | 66,500 | 66,600 | 64,800 | 65,700 | 317 | 657 |
| 2007-09-28 | 69,300 | 71,000 | 67,000 | 68,200 | 362 | 682 |
| 2007-09-27 | 66,300 | 69,500 | 66,300 | 68,800 | 278 | 688 |
| 2007-09-26 | 65,100 | 66,400 | 64,500 | 66,300 | 296 | 663 |
| 2007-09-25 | 68,200 | 68,900 | 64,000 | 66,400 | 103 | 664 |
| 2007-09-21 | 66,800 | 67,700 | 64,000 | 67,700 | 208 | 677 |
| 2007-09-20 | 67,000 | 68,800 | 67,000 | 68,800 | 121 | 688 |
| 2007-09-19 | 64,900 | 66,900 | 64,500 | 66,900 | 193 | 669 |
| 2007-09-18 | 65,000 | 65,000 | 62,900 | 65,000 | 247 | 650 |
| 2007-09-14 | 69,800 | 69,800 | 62,800 | 64,000 | 752 | 640 |
| 2007-09-13 | 73,900 | 73,900 | 65,000 | 67,600 | 979 | 676 |
| 2007-09-12 | 77,200 | 78,900 | 74,300 | 74,900 | 1,078 | 749 |
| 2007-09-11 | 83,200 | 83,200 | 83,200 | 83,200 | 39 | 832 |
| 2007-09-10 | 94,800 | 98,000 | 92,000 | 93,200 | 414 | 932 |
| 2007-09-07 | 102,000 | 102,000 | 99,000 | 100,000 | 244 | 1,000 |
| 2007-09-06 | 102,000 | 104,000 | 100,000 | 102,000 | 557 | 1,020 |
| 2007-09-05 | 104,000 | 111,000 | 103,000 | 108,000 | 642 | 1,080 |
| 2007-09-04 | 101,000 | 104,000 | 100,000 | 101,000 | 449 | 1,010 |
| 2007-09-03 | 100,000 | 109,000 | 98,500 | 104,000 | 759 | 1,040 |
| 2007-08-31 | 94,900 | 98,800 | 94,900 | 98,800 | 78 | 988 |
| 2007-08-30 | 95,800 | 97,900 | 94,200 | 95,000 | 120 | 950 |
| 2007-08-29 | 93,000 | 94,400 | 92,000 | 94,400 | 169 | 944 |
| 2007-08-28 | 96,500 | 97,500 | 96,500 | 96,600 | 117 | 966 |
| 2007-08-27 | 100,000 | 100,000 | 96,300 | 96,400 | 109 | 964 |
| 2007-08-24 | 99,600 | 99,600 | 95,000 | 99,000 | 272 | 990 |
| 2007-08-23 | 98,400 | 99,300 | 97,000 | 99,200 | 326 | 992 |
| 2007-08-22 | 93,500 | 97,000 | 93,500 | 96,000 | 136 | 960 |
| 2007-08-21 | 92,000 | 98,000 | 92,000 | 97,500 | 259 | 975 |
| 2007-08-20 | 98,400 | 98,400 | 93,400 | 93,400 | 387 | 934 |
| 2007-08-17 | 100,000 | 103,000 | 87,300 | 88,400 | 438 | 884 |
| 2007-08-16 | 103,000 | 104,000 | 97,000 | 104,000 | 254 | 1,040 |
| 2007-08-15 | 102,000 | 107,000 | 102,000 | 105,000 | 173 | 1,050 |
| 2007-08-14 | 101,000 | 106,000 | 100,000 | 106,000 | 248 | 1,060 |
| 2007-08-13 | 103,000 | 106,000 | 101,000 | 103,000 | 374 | 1,030 |
| 2007-08-10 | 99,000 | 99,800 | 91,200 | 99,800 | 1,333 | 998 |
| 2007-08-09 | 109,000 | 113,000 | 106,000 | 111,000 | 419 | 1,110 |
| 2007-08-08 | 117,000 | 117,000 | 102,000 | 117,000 | 1,375 | 1,170 |
| 2007-08-07 | 133,000 | 134,000 | 119,000 | 119,000 | 763 | 1,190 |
| 2007-08-06 | 128,000 | 136,000 | 126,000 | 135,000 | 455 | 1,350 |
| 2007-08-03 | 121,000 | 131,000 | 121,000 | 130,000 | 286 | 1,300 |
| 2007-08-02 | 125,000 | 127,000 | 118,000 | 120,000 | 294 | 1,200 |
| 2007-08-01 | 128,000 | 133,000 | 126,000 | 126,000 | 186 | 1,260 |
| 2007-07-31 | 128,000 | 132,000 | 128,000 | 131,000 | 326 | 1,310 |
| 2007-07-30 | 118,000 | 126,000 | 118,000 | 123,000 | 275 | 1,230 |
| 2007-07-27 | 122,000 | 122,000 | 114,000 | 118,000 | 505 | 1,180 |
| 2007-07-26 | 126,000 | 130,000 | 126,000 | 126,000 | 224 | 1,260 |
| 2007-07-25 | 126,000 | 129,000 | 125,000 | 128,000 | 267 | 1,280 |
| 2007-07-24 | 130,000 | 135,000 | 127,000 | 130,000 | 499 | 1,300 |
| 2007-07-23 | 134,000 | 134,000 | 131,000 | 131,000 | 283 | 1,310 |
| 2007-07-20 | 138,000 | 140,000 | 134,000 | 136,000 | 535 | 1,360 |
| 2007-07-19 | 145,000 | 145,000 | 139,000 | 140,000 | 299 | 1,400 |
| 2007-07-18 | 143,000 | 149,000 | 140,000 | 143,000 | 1,766 | 1,430 |
| 2007-07-17 | 138,000 | 142,000 | 137,000 | 141,000 | 275 | 1,410 |
| 2007-07-13 | 140,000 | 140,000 | 135,000 | 137,000 | 585 | 1,370 |
| 2007-07-12 | 140,000 | 140,000 | 138,000 | 139,000 | 325 | 1,390 |
| 2007-07-11 | 140,000 | 141,000 | 138,000 | 140,000 | 308 | 1,400 |
| 2007-07-10 | 142,000 | 142,000 | 139,000 | 140,000 | 264 | 1,400 |
| 2007-07-09 | 144,000 | 144,000 | 140,000 | 142,000 | 337 | 1,420 |
| 2007-07-06 | 140,000 | 145,000 | 140,000 | 144,000 | 530 | 1,440 |
| 2007-07-05 | 143,000 | 143,000 | 138,000 | 138,000 | 346 | 1,380 |
| 2007-07-04 | 145,000 | 149,000 | 133,000 | 144,000 | 1,888 | 1,440 |
| 2007-07-03 | 150,000 | 151,000 | 142,000 | 145,000 | 862 | 1,450 |
| 2007-07-02 | 151,000 | 153,000 | 148,000 | 150,000 | 847 | 1,500 |
| 2007-06-29 | 147,000 | 150,000 | 145,000 | 149,000 | 550 | 1,490 |
| 2007-06-28 | 142,000 | 147,000 | 140,000 | 145,000 | 669 | 1,450 |
| 2007-06-27 | 143,000 | 144,000 | 139,000 | 142,000 | 559 | 1,420 |
| 2007-06-26 | 149,000 | 149,000 | 138,000 | 143,000 | 818 | 1,430 |
| 2007-06-25 | 145,000 | 152,000 | 144,000 | 147,000 | 1,838 | 1,470 |
| 2007-06-22 | 140,000 | 149,000 | 135,000 | 146,000 | 2,280 | 1,460 |
| 2007-06-21 | 133,000 | 144,000 | 133,000 | 136,000 | 2,821 | 1,360 |
| 2007-06-20 | 125,000 | 133,000 | 122,000 | 131,000 | 1,819 | 1,310 |
| 2007-06-19 | 120,000 | 128,000 | 118,000 | 125,000 | 1,680 | 1,250 |
| 2007-06-18 | 120,000 | 121,000 | 118,000 | 119,000 | 431 | 1,190 |
| 2007-06-15 | 118,000 | 121,000 | 118,000 | 119,000 | 540 | 1,190 |
| 2007-06-14 | 119,000 | 121,000 | 114,000 | 119,000 | 597 | 1,190 |
| 2007-06-13 | 107,000 | 119,000 | 105,000 | 117,000 | 839 | 1,170 |
| 2007-06-12 | 110,000 | 110,000 | 107,000 | 108,000 | 349 | 1,080 |
| 2007-06-11 | 114,000 | 114,000 | 108,000 | 111,000 | 565 | 1,110 |
| 2007-06-08 | 113,000 | 115,000 | 111,000 | 113,000 | 281 | 1,130 |
| 2007-06-07 | 115,000 | 116,000 | 112,000 | 114,000 | 378 | 1,140 |
| 2007-06-06 | 116,000 | 117,000 | 115,000 | 116,000 | 224 | 1,160 |
| 2007-06-05 | 112,000 | 114,000 | 108,000 | 114,000 | 328 | 1,140 |
| 2007-06-04 | 117,000 | 117,000 | 111,000 | 113,000 | 270 | 1,130 |
| 2007-06-01 | 120,000 | 121,000 | 116,000 | 117,000 | 746 | 1,170 |
| 2007-05-31 | 114,000 | 122,000 | 113,000 | 120,000 | 986 | 1,200 |
| 2007-05-30 | 112,000 | 115,000 | 111,000 | 113,000 | 317 | 1,130 |
| 2007-05-29 | 116,000 | 119,000 | 111,000 | 111,000 | 937 | 1,110 |
| 2007-05-28 | 112,000 | 125,000 | 110,000 | 120,000 | 1,949 | 1,200 |
| 2007-05-25 | 105,000 | 108,000 | 102,000 | 107,000 | 642 | 1,070 |
| 2007-05-24 | 99,000 | 107,000 | 99,000 | 105,000 | 968 | 1,050 |
| 2007-05-23 | 94,100 | 98,500 | 94,100 | 98,500 | 225 | 985 |
| 2007-05-22 | 95,000 | 95,100 | 92,000 | 95,100 | 158 | 951 |
| 2007-05-21 | 91,800 | 95,000 | 89,200 | 95,000 | 206 | 950 |
| 2007-05-18 | 90,000 | 90,000 | 88,100 | 88,800 | 78 | 888 |
| 2007-05-17 | 88,000 | 90,000 | 87,900 | 88,300 | 136 | 883 |
| 2007-05-16 | 88,700 | 91,400 | 87,500 | 87,600 | 111 | 876 |
| 2007-05-15 | 88,000 | 88,900 | 87,000 | 87,700 | 209 | 877 |
| 2007-05-14 | 95,500 | 96,000 | 90,700 | 91,000 | 156 | 910 |
| 2007-05-11 | 96,300 | 96,300 | 91,600 | 95,500 | 375 | 955 |
| 2007-05-10 | 98,500 | 98,500 | 94,400 | 96,500 | 385 | 965 |
| 2007-05-09 | 95,900 | 106,000 | 95,900 | 98,500 | 1,527 | 985 |
| 2007-05-08 | 93,000 | 95,800 | 93,000 | 95,100 | 363 | 951 |
| 2007-05-07 | 89,300 | 94,500 | 89,300 | 92,500 | 427 | 925 |
| 2007-05-02 | 86,300 | 89,500 | 86,300 | 89,400 | 212 | 894 |
| 2007-05-01 | 85,300 | 85,900 | 83,900 | 85,400 | 303 | 854 |
| 2007-04-27 | 87,000 | 88,200 | 84,000 | 85,300 | 148 | 853 |
| 2007-04-26 | 86,000 | 89,400 | 86,000 | 87,000 | 404 | 870 |
| 2007-04-25 | 83,000 | 86,000 | 83,000 | 86,000 | 257 | 860 |
| 2007-04-24 | 80,200 | 82,800 | 80,000 | 82,700 | 131 | 827 |
| 2007-04-23 | 80,300 | 81,500 | 80,000 | 80,300 | 252 | 803 |
| 2007-04-20 | 82,500 | 83,600 | 80,000 | 80,000 | 383 | 800 |
| 2007-04-19 | 82,000 | 83,000 | 81,900 | 82,000 | 147 | 820 |
| 2007-04-18 | 86,000 | 87,900 | 82,300 | 82,700 | 316 | 827 |
| 2007-04-17 | 87,200 | 88,800 | 85,000 | 86,400 | 768 | 864 |
| 2007-04-16 | 80,800 | 81,600 | 79,200 | 81,200 | 126 | 812 |
| 2007-04-13 | 82,000 | 82,700 | 80,800 | 81,800 | 112 | 818 |
| 2007-04-12 | 80,800 | 81,900 | 80,800 | 81,900 | 102 | 819 |
| 2007-04-11 | 81,000 | 82,700 | 80,600 | 81,400 | 80 | 814 |
| 2007-04-10 | 81,000 | 82,000 | 80,400 | 82,000 | 92 | 820 |
| 2007-04-09 | 84,000 | 84,000 | 80,800 | 81,700 | 35 | 817 |
| 2007-04-06 | 81,900 | 83,400 | 81,500 | 81,900 | 54 | 819 |
| 2007-04-05 | 83,800 | 84,100 | 81,000 | 81,700 | 116 | 817 |
| 2007-04-04 | 86,100 | 87,100 | 84,800 | 84,800 | 263 | 848 |
| 2007-04-03 | 88,100 | 89,300 | 87,000 | 87,100 | 128 | 871 |
| 2007-04-02 | 88,300 | 89,500 | 86,800 | 88,000 | 184 | 880 |
| 2007-03-30 | 86,300 | 88,900 | 82,700 | 85,700 | 179 | 857 |
| 2007-03-29 | 81,900 | 81,900 | 80,000 | 80,300 | 65 | 803 |
| 2007-03-28 | 81,400 | 82,000 | 80,300 | 81,900 | 114 | 819 |
| 2007-03-27 | 81,700 | 81,700 | 77,900 | 80,700 | 102 | 807 |
| 2007-03-26 | 81,500 | 82,500 | 80,200 | 80,700 | 137 | 807 |
| 2007-03-23 | 82,000 | 82,000 | 80,200 | 80,500 | 103 | 805 |
| 2007-03-22 | 82,000 | 82,000 | 79,000 | 80,000 | 161 | 800 |
| 2007-03-20 | 76,900 | 81,000 | 76,500 | 81,000 | 195 | 810 |
| 2007-03-19 | 76,000 | 76,100 | 75,000 | 75,900 | 245 | 759 |
| 2007-03-16 | 82,000 | 82,100 | 79,000 | 80,000 | 216 | 800 |
| 2007-03-15 | 84,200 | 85,000 | 82,000 | 82,000 | 94 | 820 |
| 2007-03-14 | 84,000 | 85,000 | 83,100 | 84,100 | 180 | 841 |
| 2007-03-13 | 85,600 | 86,000 | 84,500 | 85,400 | 108 | 854 |
| 2007-03-12 | 86,600 | 87,000 | 85,000 | 86,900 | 120 | 869 |
| 2007-03-09 | 87,700 | 88,000 | 86,100 | 86,600 | 136 | 866 |
| 2007-03-08 | 87,500 | 88,000 | 86,300 | 87,400 | 146 | 874 |
| 2007-03-07 | 90,000 | 90,900 | 86,800 | 87,200 | 155 | 872 |
| 2007-03-06 | 84,500 | 89,600 | 84,500 | 89,500 | 176 | 895 |
| 2007-03-05 | 88,100 | 88,100 | 84,100 | 84,800 | 327 | 848 |
| 2007-03-02 | 90,200 | 91,000 | 89,100 | 89,900 | 190 | 899 |
| 2007-03-01 | 95,800 | 95,800 | 90,000 | 91,100 | 179 | 911 |
| 2007-02-28 | 89,300 | 93,400 | 88,400 | 92,800 | 292 | 928 |
| 2007-02-27 | 100,000 | 100,000 | 95,100 | 95,700 | 398 | 957 |
| 2007-02-26 | 98,500 | 101,000 | 98,000 | 99,700 | 537 | 997 |
| 2007-02-23 | 89,500 | 95,900 | 89,300 | 95,900 | 418 | 959 |
| 2007-02-22 | 91,000 | 91,000 | 88,400 | 89,300 | 483 | 893 |
| 2007-02-21 | 91,900 | 92,000 | 89,800 | 91,000 | 716 | 910 |
| 2007-02-20 | 93,300 | 93,400 | 90,900 | 91,100 | 722 | 911 |
| 2007-02-19 | 97,200 | 97,300 | 95,100 | 95,300 | 519 | 953 |
| 2007-02-16 | 101,000 | 101,000 | 97,600 | 98,000 | 676 | 980 |
| 2007-02-15 | 102,000 | 102,000 | 101,000 | 101,000 | 163 | 1,010 |
| 2007-02-14 | 101,000 | 103,000 | 101,000 | 102,000 | 238 | 1,020 |
| 2007-02-13 | 102,000 | 103,000 | 101,000 | 101,000 | 325 | 1,010 |
| 2007-02-09 | 102,000 | 103,000 | 101,000 | 103,000 | 349 | 1,030 |
| 2007-02-08 | 100,000 | 105,000 | 100,000 | 104,000 | 1,209 | 1,040 |
| 2007-02-07 | 106,000 | 115,000 | 106,000 | 108,000 | 379 | 1,080 |
| 2007-02-06 | 105,000 | 108,000 | 105,000 | 106,000 | 256 | 1,060 |
| 2007-02-05 | 108,000 | 108,000 | 105,000 | 105,000 | 173 | 1,050 |
| 2007-02-02 | 112,000 | 113,000 | 108,000 | 109,000 | 479 | 1,090 |
| 2007-02-01 | 115,000 | 115,000 | 112,000 | 113,000 | 424 | 1,130 |
| 2007-01-31 | 116,000 | 118,000 | 115,000 | 117,000 | 195 | 1,170 |
| 2007-01-30 | 119,000 | 120,000 | 115,000 | 116,000 | 497 | 1,160 |
| 2007-01-29 | 114,000 | 118,000 | 113,000 | 118,000 | 386 | 1,180 |
| 2007-01-26 | 112,000 | 116,000 | 112,000 | 116,000 | 170 | 1,160 |
| 2007-01-25 | 116,000 | 119,000 | 112,000 | 115,000 | 677 | 1,150 |
| 2007-01-24 | 113,000 | 116,000 | 113,000 | 116,000 | 579 | 1,160 |
| 2007-01-23 | 119,000 | 120,000 | 113,000 | 113,000 | 1,525 | 1,130 |
| 2007-01-22 | 130,000 | 132,000 | 123,000 | 123,000 | 833 | 1,230 |
| 2007-01-19 | 126,000 | 130,000 | 126,000 | 130,000 | 845 | 1,300 |
| 2007-01-18 | 123,000 | 125,000 | 121,000 | 125,000 | 819 | 1,250 |
| 2007-01-17 | 123,000 | 127,000 | 122,000 | 126,000 | 829 | 1,260 |
| 2007-01-16 | 116,000 | 125,000 | 115,000 | 124,000 | 1,140 | 1,240 |
| 2007-01-15 | 115,000 | 116,000 | 111,000 | 114,000 | 463 | 1,140 |
| 2007-01-12 | 118,000 | 119,000 | 115,000 | 117,000 | 776 | 1,170 |
| 2007-01-11 | 104,000 | 117,000 | 104,000 | 114,000 | 1,103 | 1,140 |
| 2007-01-10 | 105,000 | 105,000 | 101,000 | 103,000 | 215 | 1,030 |
| 2007-01-09 | 105,000 | 106,000 | 104,000 | 105,000 | 117 | 1,050 |
| 2007-01-05 | 105,000 | 106,000 | 104,000 | 106,000 | 194 | 1,060 |
| 2007-01-04 | 106,000 | 107,000 | 102,000 | 104,000 | 164 | 1,040 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
