6727 (株)ワコム 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 | 238,000 | 239,000 | 234,000 | 234,000 | 1,931 | 585 |
| 2007-12-27 | 245,000 | 246,000 | 240,000 | 241,000 | 1,789 | 602.50 |
| 2007-12-26 | 239,000 | 249,000 | 238,000 | 248,000 | 3,173 | 620 |
| 2007-12-25 | 243,000 | 244,000 | 238,000 | 238,000 | 1,805 | 595 |
| 2007-12-21 | 231,000 | 238,000 | 229,000 | 235,000 | 2,995 | 587.50 |
| 2007-12-20 | 234,000 | 237,000 | 228,000 | 231,000 | 4,360 | 577.50 |
| 2007-12-19 | 240,000 | 241,000 | 233,000 | 233,000 | 2,880 | 582.50 |
| 2007-12-18 | 243,000 | 243,000 | 234,000 | 237,000 | 6,305 | 592.50 |
| 2007-12-17 | 253,000 | 256,000 | 245,000 | 245,000 | 2,449 | 612.50 |
| 2007-12-14 | 260,000 | 263,000 | 255,000 | 256,000 | 2,772 | 640 |
| 2007-12-13 | 269,000 | 269,000 | 258,000 | 259,000 | 2,519 | 647.50 |
| 2007-12-12 | 258,000 | 270,000 | 258,000 | 269,000 | 2,700 | 672.50 |
| 2007-12-11 | 265,000 | 268,000 | 262,000 | 263,000 | 2,295 | 657.50 |
| 2007-12-10 | 268,000 | 271,000 | 263,000 | 265,000 | 1,763 | 662.50 |
| 2007-12-07 | 272,000 | 275,000 | 266,000 | 267,000 | 4,582 | 667.50 |
| 2007-12-06 | 260,000 | 278,000 | 260,000 | 275,000 | 10,594 | 687.50 |
| 2007-12-05 | 251,000 | 257,000 | 249,000 | 257,000 | 2,136 | 642.50 |
| 2007-12-04 | 257,000 | 258,000 | 249,000 | 249,000 | 3,145 | 622.50 |
| 2007-12-03 | 262,000 | 263,000 | 258,000 | 259,000 | 2,058 | 647.50 |
| 2007-11-30 | 258,000 | 263,000 | 257,000 | 259,000 | 2,520 | 647.50 |
| 2007-11-29 | 263,000 | 265,000 | 259,000 | 260,000 | 3,984 | 650 |
| 2007-11-28 | 255,000 | 262,000 | 252,000 | 257,000 | 6,356 | 642.50 |
| 2007-11-27 | 252,000 | 257,000 | 247,000 | 255,000 | 5,851 | 637.50 |
| 2007-11-26 | 255,000 | 261,000 | 252,000 | 259,000 | 10,332 | 647.50 |
| 2007-11-22 | 223,000 | 256,000 | 223,000 | 247,000 | 12,278 | 617.50 |
| 2007-11-21 | 227,000 | 233,000 | 224,000 | 226,000 | 3,014 | 565 |
| 2007-11-20 | 218,000 | 230,000 | 216,000 | 230,000 | 3,522 | 575 |
| 2007-11-19 | 237,000 | 237,000 | 224,000 | 226,000 | 3,261 | 565 |
| 2007-11-16 | 236,000 | 242,000 | 233,000 | 235,000 | 3,837 | 587.50 |
| 2007-11-15 | 243,000 | 246,000 | 238,000 | 239,000 | 2,538 | 597.50 |
| 2007-11-14 | 242,000 | 245,000 | 233,000 | 245,000 | 5,202 | 612.50 |
| 2007-11-13 | 226,000 | 239,000 | 224,000 | 236,000 | 4,839 | 590 |
| 2007-11-12 | 222,000 | 225,000 | 220,000 | 224,000 | 3,743 | 560 |
| 2007-11-09 | 236,000 | 238,000 | 229,000 | 230,000 | 4,752 | 575 |
| 2007-11-08 | 236,000 | 236,000 | 228,000 | 234,000 | 8,018 | 585 |
| 2007-11-07 | 252,000 | 253,000 | 243,000 | 244,000 | 5,100 | 610 |
| 2007-11-06 | 256,000 | 258,000 | 249,000 | 249,000 | 3,950 | 622.50 |
| 2007-11-05 | 269,000 | 269,000 | 258,000 | 258,000 | 2,673 | 645 |
| 2007-11-02 | 254,000 | 269,000 | 253,000 | 264,000 | 4,438 | 660 |
| 2007-11-01 | 275,000 | 276,000 | 265,000 | 266,000 | 6,536 | 665 |
| 2007-10-31 | 285,000 | 288,000 | 278,000 | 283,000 | 7,087 | 707.50 |
| 2007-10-30 | 275,000 | 283,000 | 274,000 | 280,000 | 4,757 | 700 |
| 2007-10-29 | 282,000 | 282,000 | 273,000 | 275,000 | 3,748 | 687.50 |
| 2007-10-26 | 270,000 | 276,000 | 264,000 | 276,000 | 4,597 | 690 |
| 2007-10-25 | 282,000 | 283,000 | 269,000 | 271,000 | 3,421 | 677.50 |
| 2007-10-24 | 287,000 | 292,000 | 276,000 | 278,000 | 7,267 | 695 |
| 2007-10-23 | 274,000 | 288,000 | 272,000 | 283,000 | 13,961 | 707.50 |
| 2007-10-22 | 260,000 | 271,000 | 259,000 | 268,000 | 5,771 | 670 |
| 2007-10-19 | 264,000 | 282,000 | 260,000 | 273,000 | 14,662 | 682.50 |
| 2007-10-18 | 255,000 | 268,000 | 254,000 | 268,000 | 7,742 | 670 |
| 2007-10-17 | 243,000 | 252,000 | 241,000 | 249,000 | 3,231 | 622.50 |
| 2007-10-16 | 247,000 | 250,000 | 244,000 | 245,000 | 2,179 | 612.50 |
| 2007-10-15 | 252,000 | 259,000 | 252,000 | 254,000 | 1,568 | 635 |
| 2007-10-12 | 260,000 | 261,000 | 253,000 | 254,000 | 2,528 | 635 |
| 2007-10-11 | 263,000 | 266,000 | 258,000 | 262,000 | 4,889 | 655 |
| 2007-10-10 | 267,000 | 269,000 | 262,000 | 267,000 | 5,508 | 667.50 |
| 2007-10-09 | 256,000 | 267,000 | 255,000 | 266,000 | 8,438 | 665 |
| 2007-10-05 | 243,000 | 256,000 | 241,000 | 252,000 | 4,944 | 630 |
| 2007-10-04 | 245,000 | 247,000 | 242,000 | 244,000 | 2,293 | 610 |
| 2007-10-03 | 249,000 | 252,000 | 243,000 | 248,000 | 4,216 | 620 |
| 2007-10-02 | 240,000 | 250,000 | 239,000 | 248,000 | 6,371 | 620 |
| 2007-10-01 | 235,000 | 239,000 | 233,000 | 236,000 | 1,874 | 590 |
| 2007-09-28 | 241,000 | 245,000 | 237,000 | 238,000 | 4,543 | 595 |
| 2007-09-27 | 232,000 | 241,000 | 228,000 | 239,000 | 5,453 | 597.50 |
| 2007-09-26 | 216,000 | 228,000 | 214,000 | 227,000 | 3,549 | 567.50 |
| 2007-09-25 | 212,000 | 216,000 | 208,000 | 216,000 | 2,304 | 540 |
| 2007-09-21 | 215,000 | 217,000 | 211,000 | 213,000 | 2,334 | 532.50 |
| 2007-09-20 | 223,000 | 225,000 | 217,000 | 218,000 | 2,035 | 545 |
| 2007-09-19 | 221,000 | 223,000 | 219,000 | 219,000 | 2,179 | 547.50 |
| 2007-09-18 | 211,000 | 217,000 | 210,000 | 215,000 | 3,824 | 537.50 |
| 2007-09-14 | 220,000 | 221,000 | 212,000 | 213,000 | 4,933 | 532.50 |
| 2007-09-13 | 219,000 | 226,000 | 218,000 | 220,000 | 4,236 | 550 |
| 2007-09-12 | 229,000 | 230,000 | 220,000 | 221,000 | 2,467 | 552.50 |
| 2007-09-11 | 231,000 | 231,000 | 227,000 | 230,000 | 2,925 | 575 |
| 2007-09-10 | 233,000 | 235,000 | 229,000 | 231,000 | 5,339 | 577.50 |
| 2007-09-07 | 230,000 | 239,000 | 230,000 | 237,000 | 6,436 | 592.50 |
| 2007-09-06 | 230,000 | 232,000 | 228,000 | 231,000 | 2,460 | 577.50 |
| 2007-09-05 | 233,000 | 237,000 | 230,000 | 231,000 | 4,799 | 577.50 |
| 2007-09-04 | 229,000 | 232,000 | 228,000 | 230,000 | 1,971 | 575 |
| 2007-09-03 | 231,000 | 233,000 | 227,000 | 228,000 | 1,339 | 570 |
| 2007-08-31 | 225,000 | 231,000 | 223,000 | 230,000 | 2,601 | 575 |
| 2007-08-30 | 231,000 | 232,000 | 224,000 | 225,000 | 2,002 | 562.50 |
| 2007-08-29 | 221,000 | 227,000 | 217,000 | 227,000 | 3,671 | 567.50 |
| 2007-08-28 | 226,000 | 229,000 | 225,000 | 225,000 | 2,117 | 562.50 |
| 2007-08-27 | 232,000 | 234,000 | 227,000 | 227,000 | 2,110 | 567.50 |
| 2007-08-24 | 231,000 | 233,000 | 227,000 | 228,000 | 2,944 | 570 |
| 2007-08-23 | 232,000 | 234,000 | 229,000 | 234,000 | 2,945 | 585 |
| 2007-08-22 | 230,000 | 234,000 | 225,000 | 226,000 | 3,160 | 565 |
| 2007-08-21 | 233,000 | 235,000 | 231,000 | 233,000 | 2,547 | 582.50 |
| 2007-08-20 | 238,000 | 238,000 | 230,000 | 234,000 | 2,998 | 585 |
| 2007-08-17 | 233,000 | 235,000 | 222,000 | 222,000 | 4,674 | 555 |
| 2007-08-16 | 242,000 | 243,000 | 232,000 | 236,000 | 5,063 | 590 |
| 2007-08-15 | 246,000 | 250,000 | 243,000 | 246,000 | 3,275 | 615 |
| 2007-08-14 | 246,000 | 255,000 | 246,000 | 250,000 | 3,681 | 625 |
| 2007-08-13 | 258,000 | 259,000 | 243,000 | 244,000 | 7,094 | 610 |
| 2007-08-10 | 258,000 | 269,000 | 257,000 | 260,000 | 7,847 | 650 |
| 2007-08-09 | 255,000 | 268,000 | 255,000 | 266,000 | 10,843 | 665 |
| 2007-08-08 | 255,000 | 264,000 | 253,000 | 257,000 | 6,017 | 642.50 |
| 2007-08-07 | 257,000 | 262,000 | 254,000 | 257,000 | 9,366 | 642.50 |
| 2007-08-06 | 250,000 | 258,000 | 244,000 | 257,000 | 12,432 | 642.50 |
| 2007-08-03 | 242,000 | 253,000 | 241,000 | 250,000 | 10,741 | 625 |
| 2007-08-02 | 241,000 | 247,000 | 236,000 | 238,000 | 7,106 | 595 |
| 2007-08-01 | 239,000 | 250,000 | 236,000 | 241,000 | 17,262 | 602.50 |
| 2007-07-31 | 228,000 | 230,000 | 225,000 | 227,000 | 3,316 | 567.50 |
| 2007-07-30 | 213,000 | 224,000 | 213,000 | 224,000 | 4,906 | 560 |
| 2007-07-27 | 218,000 | 220,000 | 216,000 | 219,000 | 4,956 | 547.50 |
| 2007-07-26 | 227,000 | 232,000 | 222,000 | 223,000 | 3,636 | 557.50 |
| 2007-07-25 | 222,000 | 228,000 | 221,000 | 225,000 | 5,024 | 562.50 |
| 2007-07-24 | 229,000 | 230,000 | 223,000 | 226,000 | 6,760 | 565 |
| 2007-07-23 | 232,000 | 234,000 | 228,000 | 229,000 | 5,604 | 572.50 |
| 2007-07-20 | 242,000 | 243,000 | 238,000 | 239,000 | 2,400 | 597.50 |
| 2007-07-19 | 247,000 | 247,000 | 240,000 | 243,000 | 2,759 | 607.50 |
| 2007-07-18 | 251,000 | 252,000 | 243,000 | 245,000 | 6,164 | 612.50 |
| 2007-07-17 | 247,000 | 256,000 | 247,000 | 255,000 | 7,370 | 637.50 |
| 2007-07-13 | 241,000 | 246,000 | 236,000 | 244,000 | 5,101 | 610 |
| 2007-07-12 | 243,000 | 244,000 | 234,000 | 236,000 | 5,346 | 590 |
| 2007-07-11 | 248,000 | 248,000 | 243,000 | 243,000 | 4,143 | 607.50 |
| 2007-07-10 | 253,000 | 255,000 | 248,000 | 250,000 | 4,968 | 625 |
| 2007-07-09 | 248,000 | 256,000 | 246,000 | 253,000 | 6,398 | 632.50 |
| 2007-07-06 | 259,000 | 259,000 | 252,000 | 254,000 | 6,850 | 635 |
| 2007-07-05 | 261,000 | 264,000 | 260,000 | 260,000 | 2,173 | 650 |
| 2007-07-04 | 267,000 | 267,000 | 260,000 | 262,000 | 2,309 | 655 |
| 2007-07-03 | 270,000 | 270,000 | 266,000 | 268,000 | 1,885 | 670 |
| 2007-07-02 | 273,000 | 273,000 | 269,000 | 270,000 | 1,934 | 675 |
| 2007-06-29 | 273,000 | 274,000 | 269,000 | 274,000 | 2,570 | 685 |
| 2007-06-28 | 271,000 | 274,000 | 270,000 | 273,000 | 2,215 | 682.50 |
| 2007-06-27 | 268,000 | 272,000 | 267,000 | 270,000 | 1,709 | 675 |
| 2007-06-26 | 270,000 | 272,000 | 266,000 | 268,000 | 2,631 | 670 |
| 2007-06-25 | 280,000 | 280,000 | 271,000 | 272,000 | 4,789 | 680 |
| 2007-06-22 | 280,000 | 282,000 | 278,000 | 281,000 | 1,927 | 702.50 |
| 2007-06-21 | 281,000 | 285,000 | 280,000 | 282,000 | 3,456 | 705 |
| 2007-06-20 | 278,000 | 285,000 | 278,000 | 285,000 | 4,169 | 712.50 |
| 2007-06-19 | 281,000 | 284,000 | 279,000 | 279,000 | 2,495 | 697.50 |
| 2007-06-18 | 287,000 | 290,000 | 282,000 | 283,000 | 4,005 | 707.50 |
| 2007-06-15 | 275,000 | 287,000 | 274,000 | 283,000 | 12,239 | 707.50 |
| 2007-06-14 | 270,000 | 274,000 | 269,000 | 273,000 | 2,977 | 682.50 |
| 2007-06-13 | 263,000 | 269,000 | 262,000 | 266,000 | 2,161 | 665 |
| 2007-06-12 | 267,000 | 269,000 | 263,000 | 266,000 | 2,014 | 665 |
| 2007-06-11 | 270,000 | 278,000 | 264,000 | 267,000 | 3,836 | 667.50 |
| 2007-06-08 | 272,000 | 273,000 | 262,000 | 267,000 | 4,729 | 667.50 |
| 2007-06-07 | 273,000 | 279,000 | 272,000 | 275,000 | 5,540 | 687.50 |
| 2007-06-06 | 271,000 | 278,000 | 268,000 | 275,000 | 5,115 | 687.50 |
| 2007-06-05 | 267,000 | 275,000 | 261,000 | 273,000 | 7,316 | 682.50 |
| 2007-06-04 | 276,000 | 276,000 | 264,000 | 268,000 | 8,712 | 670 |
| 2007-06-01 | 282,000 | 284,000 | 275,000 | 277,000 | 9,670 | 692.50 |
| 2007-05-31 | 272,000 | 282,000 | 269,000 | 282,000 | 14,571 | 705 |
| 2007-05-30 | 255,000 | 269,000 | 252,000 | 268,000 | 12,943 | 670 |
| 2007-05-29 | 253,000 | 256,000 | 250,000 | 253,000 | 6,470 | 632.50 |
| 2007-05-28 | 248,000 | 257,000 | 247,000 | 254,000 | 13,168 | 635 |
| 2007-05-25 | 233,000 | 245,000 | 230,000 | 244,000 | 7,315 | 610 |
| 2007-05-24 | 238,000 | 240,000 | 234,000 | 237,000 | 5,469 | 592.50 |
| 2007-05-23 | 241,000 | 243,000 | 237,000 | 240,000 | 9,035 | 600 |
| 2007-05-22 | 227,000 | 239,000 | 225,000 | 238,000 | 9,777 | 595 |
| 2007-05-21 | 232,000 | 236,000 | 225,000 | 229,000 | 9,090 | 572.50 |
| 2007-05-18 | 226,000 | 229,000 | 220,000 | 229,000 | 8,858 | 572.50 |
| 2007-05-17 | 219,000 | 234,000 | 219,000 | 223,000 | 16,776 | 557.50 |
| 2007-05-16 | 234,000 | 235,000 | 216,000 | 218,000 | 14,060 | 545 |
| 2007-05-15 | 240,000 | 241,000 | 222,000 | 232,000 | 11,496 | 580 |
| 2007-05-14 | 255,000 | 256,000 | 239,000 | 239,000 | 11,703 | 597.50 |
| 2007-05-11 | 264,000 | 265,000 | 252,000 | 254,000 | 10,891 | 635 |
| 2007-05-10 | 279,000 | 282,000 | 262,000 | 266,000 | 12,871 | 665 |
| 2007-05-09 | 296,000 | 303,000 | 296,000 | 300,000 | 3,589 | 750 |
| 2007-05-08 | 295,000 | 296,000 | 293,000 | 294,000 | 1,332 | 735 |
| 2007-05-07 | 293,000 | 301,000 | 293,000 | 295,000 | 3,216 | 737.50 |
| 2007-05-02 | 291,000 | 294,000 | 291,000 | 293,000 | 1,771 | 732.50 |
| 2007-05-01 | 294,000 | 294,000 | 288,000 | 291,000 | 2,533 | 727.50 |
| 2007-04-27 | 282,000 | 296,000 | 282,000 | 295,000 | 4,201 | 737.50 |
| 2007-04-26 | 284,000 | 285,000 | 280,000 | 283,000 | 1,637 | 707.50 |
| 2007-04-25 | 285,000 | 285,000 | 279,000 | 280,000 | 3,093 | 700 |
| 2007-04-24 | 272,000 | 286,000 | 270,000 | 286,000 | 4,505 | 715 |
| 2007-04-23 | 285,000 | 287,000 | 272,000 | 276,000 | 3,675 | 690 |
| 2007-04-20 | 289,000 | 289,000 | 280,000 | 282,000 | 2,963 | 705 |
| 2007-04-19 | 290,000 | 292,000 | 286,000 | 286,000 | 3,133 | 715 |
| 2007-04-18 | 291,000 | 294,000 | 289,000 | 291,000 | 2,308 | 727.50 |
| 2007-04-17 | 293,000 | 297,000 | 288,000 | 289,000 | 3,115 | 722.50 |
| 2007-04-16 | 299,000 | 300,000 | 290,000 | 292,000 | 2,650 | 730 |
| 2007-04-13 | 307,000 | 307,000 | 297,000 | 298,000 | 2,309 | 745 |
| 2007-04-12 | 300,000 | 306,000 | 297,000 | 303,000 | 3,214 | 757.50 |
| 2007-04-11 | 306,000 | 308,000 | 302,000 | 303,000 | 2,903 | 757.50 |
| 2007-04-10 | 313,000 | 314,000 | 307,000 | 308,000 | 2,758 | 770 |
| 2007-04-09 | 318,000 | 320,000 | 315,000 | 316,000 | 2,074 | 790 |
| 2007-04-06 | 320,000 | 323,000 | 316,000 | 319,000 | 1,824 | 797.50 |
| 2007-04-05 | 319,000 | 324,000 | 316,000 | 322,000 | 3,051 | 805 |
| 2007-04-04 | 317,000 | 321,000 | 314,000 | 318,000 | 2,940 | 795 |
| 2007-04-03 | 324,000 | 327,000 | 314,000 | 316,000 | 5,096 | 790 |
| 2007-04-02 | 331,000 | 337,000 | 317,000 | 320,000 | 9,196 | 800 |
| 2007-03-30 | 316,000 | 330,000 | 312,000 | 329,000 | 9,567 | 822.50 |
| 2007-03-29 | 313,000 | 314,000 | 307,000 | 312,000 | 5,133 | 780 |
| 2007-03-28 | 304,000 | 318,000 | 304,000 | 316,000 | 9,244 | 790 |
| 2007-03-27 | 294,000 | 303,000 | 294,000 | 302,000 | 2,893 | 755 |
| 2007-03-26 | 289,000 | 303,000 | 284,000 | 297,000 | 3,897 | 742.50 |
| 2007-03-23 | 291,000 | 293,000 | 285,000 | 286,000 | 1,839 | 715 |
| 2007-03-22 | 293,000 | 294,000 | 289,000 | 289,000 | 1,982 | 722.50 |
| 2007-03-20 | 294,000 | 297,000 | 285,000 | 287,000 | 2,850 | 717.50 |
| 2007-03-19 | 290,000 | 294,000 | 288,000 | 293,000 | 2,084 | 732.50 |
| 2007-03-16 | 294,000 | 295,000 | 288,000 | 292,000 | 2,299 | 730 |
| 2007-03-15 | 296,000 | 302,000 | 294,000 | 296,000 | 2,084 | 740 |
| 2007-03-14 | 291,000 | 295,000 | 290,000 | 292,000 | 2,525 | 730 |
| 2007-03-13 | 307,000 | 307,000 | 300,000 | 300,000 | 1,948 | 750 |
| 2007-03-12 | 307,000 | 310,000 | 302,000 | 305,000 | 2,029 | 762.50 |
| 2007-03-09 | 306,000 | 306,000 | 302,000 | 302,000 | 4,601 | 755 |
| 2007-03-08 | 300,000 | 305,000 | 297,000 | 305,000 | 4,372 | 762.50 |
| 2007-03-07 | 311,000 | 312,000 | 298,000 | 300,000 | 6,174 | 750 |
| 2007-03-06 | 280,000 | 301,000 | 278,000 | 297,000 | 6,112 | 742.50 |
| 2007-03-05 | 304,000 | 304,000 | 282,000 | 284,000 | 6,875 | 710 |
| 2007-03-02 | 310,000 | 312,000 | 305,000 | 309,000 | 5,963 | 772.50 |
| 2007-03-01 | 309,000 | 319,000 | 303,000 | 313,000 | 9,736 | 782.50 |
| 2007-02-28 | 284,000 | 308,000 | 284,000 | 301,000 | 8,768 | 752.50 |
| 2007-02-27 | 323,000 | 323,000 | 313,000 | 316,000 | 6,187 | 790 |
| 2007-02-26 | 330,000 | 331,000 | 322,000 | 323,000 | 4,291 | 807.50 |
| 2007-02-23 | 334,000 | 335,000 | 327,000 | 330,000 | 4,114 | 825 |
| 2007-02-22 | 321,000 | 336,000 | 320,000 | 335,000 | 5,610 | 837.50 |
| 2007-02-21 | 331,000 | 331,000 | 321,000 | 326,000 | 5,375 | 815 |
| 2007-02-20 | 334,000 | 336,000 | 331,000 | 332,000 | 3,320 | 830 |
| 2007-02-19 | 339,000 | 340,000 | 333,000 | 334,000 | 3,272 | 835 |
| 2007-02-16 | 343,000 | 347,000 | 340,000 | 340,000 | 3,436 | 850 |
| 2007-02-15 | 345,000 | 345,000 | 342,000 | 343,000 | 2,393 | 857.50 |
| 2007-02-14 | 350,000 | 350,000 | 341,000 | 345,000 | 4,585 | 862.50 |
| 2007-02-13 | 343,000 | 353,000 | 341,000 | 346,000 | 6,122 | 865 |
| 2007-02-09 | 345,000 | 349,000 | 339,000 | 342,000 | 7,550 | 855 |
| 2007-02-08 | 348,000 | 353,000 | 342,000 | 348,000 | 11,083 | 870 |
| 2007-02-07 | 357,000 | 364,000 | 337,000 | 339,000 | 19,163 | 847.50 |
| 2007-02-06 | 329,000 | 356,000 | 329,000 | 356,000 | 19,356 | 890 |
| 2007-02-05 | 333,000 | 339,000 | 326,000 | 328,000 | 11,128 | 820 |
| 2007-02-02 | 355,000 | 360,000 | 346,000 | 348,000 | 8,643 | 870 |
| 2007-02-01 | 358,000 | 370,000 | 353,000 | 356,000 | 15,034 | 890 |
| 2007-01-31 | 347,000 | 362,000 | 336,000 | 361,000 | 23,215 | 902.50 |
| 2007-01-30 | 369,000 | 369,000 | 343,000 | 352,000 | 18,243 | 880 |
| 2007-01-29 | 380,000 | 382,000 | 367,000 | 371,000 | 10,395 | 927.50 |
| 2007-01-26 | 373,000 | 382,000 | 368,000 | 380,000 | 8,977 | 950 |
| 2007-01-25 | 381,000 | 391,000 | 380,000 | 381,000 | 13,383 | 952.50 |
| 2007-01-24 | 401,000 | 401,000 | 379,000 | 383,000 | 13,042 | 957.50 |
| 2007-01-23 | 400,000 | 404,000 | 398,000 | 400,000 | 7,866 | 1,000 |
| 2007-01-22 | 400,000 | 406,000 | 399,000 | 405,000 | 16,061 | 1,012.50 |
| 2007-01-19 | 393,000 | 397,000 | 385,000 | 395,000 | 12,467 | 987.50 |
| 2007-01-18 | 396,000 | 400,000 | 392,000 | 394,000 | 14,649 | 985 |
| 2007-01-17 | 386,000 | 399,000 | 381,000 | 399,000 | 15,670 | 997.50 |
| 2007-01-16 | 380,000 | 387,000 | 377,000 | 381,000 | 12,958 | 952.50 |
| 2007-01-15 | 395,000 | 399,000 | 382,000 | 384,000 | 17,708 | 960 |
| 2007-01-12 | 378,000 | 391,000 | 375,000 | 387,000 | 24,255 | 967.50 |
| 2007-01-11 | 361,000 | 382,000 | 361,000 | 381,000 | 25,080 | 952.50 |
| 2007-01-10 | 351,000 | 360,000 | 351,000 | 356,000 | 8,887 | 890 |
| 2007-01-09 | 341,000 | 353,000 | 341,000 | 348,000 | 5,638 | 870 |
| 2007-01-05 | 351,000 | 352,000 | 340,000 | 344,000 | 6,966 | 860 |
| 2007-01-04 | 357,000 | 363,000 | 349,000 | 355,000 | 8,332 | 887.50 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
