6769 ザインエレクトロニクス(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 | 176,000 | 180,000 | 172,000 | 173,000 | 73 | 1,730 |
| 2007-12-27 | 172,000 | 184,000 | 171,000 | 180,000 | 485 | 1,800 |
| 2007-12-26 | 168,000 | 172,000 | 168,000 | 172,000 | 301 | 1,720 |
| 2007-12-25 | 169,000 | 171,000 | 169,000 | 170,000 | 109 | 1,700 |
| 2007-12-21 | 170,000 | 170,000 | 166,000 | 169,000 | 229 | 1,690 |
| 2007-12-20 | 168,000 | 171,000 | 167,000 | 169,000 | 407 | 1,690 |
| 2007-12-19 | 175,000 | 177,000 | 166,000 | 173,000 | 452 | 1,730 |
| 2007-12-18 | 174,000 | 177,000 | 173,000 | 175,000 | 395 | 1,750 |
| 2007-12-17 | 171,000 | 177,000 | 171,000 | 177,000 | 597 | 1,770 |
| 2007-12-14 | 171,000 | 172,000 | 165,000 | 170,000 | 478 | 1,700 |
| 2007-12-13 | 168,000 | 172,000 | 167,000 | 169,000 | 554 | 1,690 |
| 2007-12-12 | 162,000 | 168,000 | 160,000 | 168,000 | 425 | 1,680 |
| 2007-12-11 | 170,000 | 174,000 | 163,000 | 168,000 | 2,123 | 1,680 |
| 2007-12-10 | 158,000 | 158,000 | 150,000 | 155,000 | 161 | 1,550 |
| 2007-12-07 | 155,000 | 159,000 | 155,000 | 157,000 | 343 | 1,570 |
| 2007-12-06 | 157,000 | 158,000 | 154,000 | 158,000 | 833 | 1,580 |
| 2007-12-05 | 144,000 | 152,000 | 143,000 | 149,000 | 655 | 1,490 |
| 2007-12-04 | 135,000 | 141,000 | 135,000 | 140,000 | 171 | 1,400 |
| 2007-12-03 | 138,000 | 138,000 | 136,000 | 137,000 | 43 | 1,370 |
| 2007-11-30 | 143,000 | 143,000 | 136,000 | 140,000 | 185 | 1,400 |
| 2007-11-29 | 134,000 | 144,000 | 133,000 | 143,000 | 467 | 1,430 |
| 2007-11-28 | 135,000 | 135,000 | 132,000 | 134,000 | 26 | 1,340 |
| 2007-11-27 | 135,000 | 136,000 | 132,000 | 135,000 | 53 | 1,350 |
| 2007-11-26 | 132,000 | 137,000 | 132,000 | 135,000 | 195 | 1,350 |
| 2007-11-22 | 128,000 | 132,000 | 127,000 | 131,000 | 102 | 1,310 |
| 2007-11-21 | 130,000 | 131,000 | 129,000 | 130,000 | 116 | 1,300 |
| 2007-11-20 | 128,000 | 128,000 | 120,000 | 128,000 | 143 | 1,280 |
| 2007-11-19 | 133,000 | 133,000 | 129,000 | 130,000 | 43 | 1,300 |
| 2007-11-16 | 132,000 | 132,000 | 128,000 | 132,000 | 85 | 1,320 |
| 2007-11-15 | 131,000 | 133,000 | 130,000 | 132,000 | 94 | 1,320 |
| 2007-11-14 | 132,000 | 134,000 | 131,000 | 134,000 | 68 | 1,340 |
| 2007-11-13 | 133,000 | 133,000 | 128,000 | 130,000 | 125 | 1,300 |
| 2007-11-12 | 132,000 | 134,000 | 128,000 | 133,000 | 164 | 1,330 |
| 2007-11-09 | 137,000 | 138,000 | 134,000 | 134,000 | 318 | 1,340 |
| 2007-11-08 | 134,000 | 141,000 | 134,000 | 135,000 | 1,135 | 1,350 |
| 2007-11-07 | 132,000 | 133,000 | 130,000 | 132,000 | 63 | 1,320 |
| 2007-11-06 | 129,000 | 131,000 | 129,000 | 129,000 | 46 | 1,290 |
| 2007-11-05 | 135,000 | 135,000 | 129,000 | 129,000 | 120 | 1,290 |
| 2007-11-02 | 135,000 | 136,000 | 131,000 | 135,000 | 90 | 1,350 |
| 2007-11-01 | 136,000 | 137,000 | 135,000 | 136,000 | 67 | 1,360 |
| 2007-10-31 | 140,000 | 140,000 | 136,000 | 138,000 | 40 | 1,380 |
| 2007-10-30 | 139,000 | 139,000 | 136,000 | 137,000 | 79 | 1,370 |
| 2007-10-29 | 136,000 | 139,000 | 132,000 | 139,000 | 101 | 1,390 |
| 2007-10-26 | 132,000 | 135,000 | 131,000 | 133,000 | 51 | 1,330 |
| 2007-10-25 | 139,000 | 139,000 | 132,000 | 132,000 | 94 | 1,320 |
| 2007-10-24 | 136,000 | 140,000 | 136,000 | 138,000 | 88 | 1,380 |
| 2007-10-23 | 133,000 | 141,000 | 133,000 | 137,000 | 146 | 1,370 |
| 2007-10-22 | 133,000 | 135,000 | 130,000 | 135,000 | 55 | 1,350 |
| 2007-10-19 | 137,000 | 139,000 | 135,000 | 138,000 | 75 | 1,380 |
| 2007-10-18 | 138,000 | 140,000 | 136,000 | 137,000 | 122 | 1,370 |
| 2007-10-17 | 138,000 | 138,000 | 136,000 | 137,000 | 89 | 1,370 |
| 2007-10-16 | 138,000 | 141,000 | 135,000 | 139,000 | 200 | 1,390 |
| 2007-10-15 | 139,000 | 141,000 | 138,000 | 139,000 | 60 | 1,390 |
| 2007-10-12 | 140,000 | 140,000 | 137,000 | 138,000 | 98 | 1,380 |
| 2007-10-11 | 138,000 | 140,000 | 136,000 | 139,000 | 128 | 1,390 |
| 2007-10-10 | 141,000 | 142,000 | 136,000 | 138,000 | 260 | 1,380 |
| 2007-10-09 | 131,000 | 138,000 | 131,000 | 135,000 | 274 | 1,350 |
| 2007-10-05 | 132,000 | 132,000 | 127,000 | 128,000 | 103 | 1,280 |
| 2007-10-04 | 131,000 | 132,000 | 130,000 | 130,000 | 117 | 1,300 |
| 2007-10-03 | 132,000 | 132,000 | 128,000 | 129,000 | 125 | 1,290 |
| 2007-10-02 | 132,000 | 132,000 | 129,000 | 130,000 | 129 | 1,300 |
| 2007-10-01 | 131,000 | 132,000 | 130,000 | 130,000 | 53 | 1,300 |
| 2007-09-28 | 130,000 | 132,000 | 129,000 | 131,000 | 94 | 1,310 |
| 2007-09-27 | 131,000 | 132,000 | 129,000 | 130,000 | 237 | 1,300 |
| 2007-09-26 | 127,000 | 132,000 | 127,000 | 130,000 | 88 | 1,300 |
| 2007-09-25 | 125,000 | 127,000 | 123,000 | 127,000 | 36 | 1,270 |
| 2007-09-21 | 125,000 | 125,000 | 121,000 | 125,000 | 69 | 1,250 |
| 2007-09-20 | 129,000 | 131,000 | 123,000 | 128,000 | 63 | 1,280 |
| 2007-09-19 | 124,000 | 127,000 | 120,000 | 127,000 | 90 | 1,270 |
| 2007-09-18 | 124,000 | 124,000 | 119,000 | 122,000 | 67 | 1,220 |
| 2007-09-14 | 120,000 | 126,000 | 120,000 | 125,000 | 111 | 1,250 |
| 2007-09-13 | 119,000 | 120,000 | 115,000 | 119,000 | 159 | 1,190 |
| 2007-09-12 | 122,000 | 125,000 | 118,000 | 122,000 | 237 | 1,220 |
| 2007-09-11 | 126,000 | 126,000 | 122,000 | 124,000 | 118 | 1,240 |
| 2007-09-10 | 131,000 | 131,000 | 127,000 | 128,000 | 121 | 1,280 |
| 2007-09-07 | 139,000 | 139,000 | 134,000 | 135,000 | 118 | 1,350 |
| 2007-09-06 | 138,000 | 140,000 | 136,000 | 138,000 | 97 | 1,380 |
| 2007-09-05 | 138,000 | 144,000 | 138,000 | 138,000 | 173 | 1,380 |
| 2007-09-04 | 137,000 | 139,000 | 137,000 | 138,000 | 50 | 1,380 |
| 2007-09-03 | 140,000 | 141,000 | 136,000 | 137,000 | 142 | 1,370 |
| 2007-08-31 | 134,000 | 138,000 | 133,000 | 138,000 | 79 | 1,380 |
| 2007-08-30 | 133,000 | 136,000 | 133,000 | 134,000 | 65 | 1,340 |
| 2007-08-29 | 132,000 | 134,000 | 131,000 | 133,000 | 59 | 1,330 |
| 2007-08-28 | 133,000 | 136,000 | 132,000 | 135,000 | 81 | 1,350 |
| 2007-08-27 | 135,000 | 135,000 | 132,000 | 132,000 | 81 | 1,320 |
| 2007-08-24 | 138,000 | 138,000 | 135,000 | 135,000 | 53 | 1,350 |
| 2007-08-23 | 131,000 | 137,000 | 131,000 | 136,000 | 107 | 1,360 |
| 2007-08-22 | 131,000 | 135,000 | 131,000 | 131,000 | 94 | 1,310 |
| 2007-08-21 | 134,000 | 136,000 | 131,000 | 132,000 | 156 | 1,320 |
| 2007-08-20 | 135,000 | 139,000 | 135,000 | 136,000 | 136 | 1,360 |
| 2007-08-17 | 134,000 | 136,000 | 131,000 | 136,000 | 224 | 1,360 |
| 2007-08-16 | 131,000 | 136,000 | 131,000 | 136,000 | 185 | 1,360 |
| 2007-08-15 | 130,000 | 137,000 | 130,000 | 137,000 | 120 | 1,370 |
| 2007-08-14 | 134,000 | 136,000 | 130,000 | 136,000 | 203 | 1,360 |
| 2007-08-13 | 140,000 | 141,000 | 134,000 | 136,000 | 181 | 1,360 |
| 2007-08-10 | 145,000 | 145,000 | 137,000 | 141,000 | 270 | 1,410 |
| 2007-08-09 | 141,000 | 150,000 | 137,000 | 150,000 | 416 | 1,500 |
| 2007-08-08 | 154,000 | 154,000 | 139,000 | 141,000 | 450 | 1,410 |
| 2007-08-07 | 154,000 | 160,000 | 150,000 | 151,000 | 1,114 | 1,510 |
| 2007-08-06 | 143,000 | 152,000 | 143,000 | 149,000 | 400 | 1,490 |
| 2007-08-03 | 142,000 | 150,000 | 142,000 | 146,000 | 423 | 1,460 |
| 2007-08-02 | 140,000 | 142,000 | 131,000 | 142,000 | 471 | 1,420 |
| 2007-08-01 | 140,000 | 140,000 | 137,000 | 140,000 | 221 | 1,400 |
| 2007-07-31 | 142,000 | 147,000 | 139,000 | 142,000 | 835 | 1,420 |
| 2007-07-30 | 140,000 | 145,000 | 135,000 | 140,000 | 2,278 | 1,400 |
| 2007-07-27 | 126,000 | 130,000 | 125,000 | 130,000 | 772 | 1,300 |
| 2007-07-26 | 112,000 | 112,000 | 108,000 | 110,000 | 201 | 1,100 |
| 2007-07-25 | 116,000 | 116,000 | 113,000 | 113,000 | 125 | 1,130 |
| 2007-07-24 | 117,000 | 118,000 | 116,000 | 117,000 | 120 | 1,170 |
| 2007-07-23 | 118,000 | 118,000 | 117,000 | 118,000 | 88 | 1,180 |
| 2007-07-20 | 119,000 | 120,000 | 118,000 | 119,000 | 81 | 1,190 |
| 2007-07-19 | 120,000 | 121,000 | 120,000 | 120,000 | 123 | 1,200 |
| 2007-07-18 | 119,000 | 123,000 | 117,000 | 121,000 | 104 | 1,210 |
| 2007-07-17 | 124,000 | 124,000 | 117,000 | 119,000 | 227 | 1,190 |
| 2007-07-13 | 126,000 | 128,000 | 123,000 | 123,000 | 242 | 1,230 |
| 2007-07-12 | 129,000 | 130,000 | 125,000 | 125,000 | 201 | 1,250 |
| 2007-07-11 | 131,000 | 131,000 | 130,000 | 130,000 | 115 | 1,300 |
| 2007-07-10 | 136,000 | 136,000 | 133,000 | 133,000 | 103 | 1,330 |
| 2007-07-09 | 133,000 | 135,000 | 131,000 | 135,000 | 136 | 1,350 |
| 2007-07-06 | 136,000 | 136,000 | 132,000 | 134,000 | 146 | 1,340 |
| 2007-07-05 | 138,000 | 140,000 | 135,000 | 135,000 | 87 | 1,350 |
| 2007-07-04 | 144,000 | 144,000 | 135,000 | 137,000 | 314 | 1,370 |
| 2007-07-03 | 131,000 | 147,000 | 131,000 | 142,000 | 1,642 | 1,420 |
| 2007-07-02 | 130,000 | 131,000 | 128,000 | 131,000 | 165 | 1,310 |
| 2007-06-29 | 128,000 | 131,000 | 128,000 | 130,000 | 89 | 1,300 |
| 2007-06-28 | 130,000 | 132,000 | 128,000 | 129,000 | 50 | 1,290 |
| 2007-06-27 | 130,000 | 130,000 | 128,000 | 130,000 | 46 | 1,300 |
| 2007-06-26 | 134,000 | 134,000 | 127,000 | 128,000 | 154 | 1,280 |
| 2007-06-25 | 131,000 | 133,000 | 130,000 | 133,000 | 61 | 1,330 |
| 2007-06-22 | 131,000 | 133,000 | 129,000 | 131,000 | 138 | 1,310 |
| 2007-06-21 | 132,000 | 134,000 | 131,000 | 133,000 | 126 | 1,330 |
| 2007-06-20 | 135,000 | 135,000 | 131,000 | 133,000 | 111 | 1,330 |
| 2007-06-19 | 133,000 | 135,000 | 131,000 | 133,000 | 127 | 1,330 |
| 2007-06-18 | 134,000 | 135,000 | 131,000 | 134,000 | 157 | 1,340 |
| 2007-06-15 | 133,000 | 136,000 | 132,000 | 136,000 | 199 | 1,360 |
| 2007-06-14 | 129,000 | 132,000 | 128,000 | 131,000 | 200 | 1,310 |
| 2007-06-13 | 127,000 | 128,000 | 123,000 | 128,000 | 102 | 1,280 |
| 2007-06-12 | 125,000 | 126,000 | 125,000 | 125,000 | 88 | 1,250 |
| 2007-06-11 | 127,000 | 129,000 | 124,000 | 125,000 | 183 | 1,250 |
| 2007-06-08 | 126,000 | 127,000 | 122,000 | 127,000 | 201 | 1,270 |
| 2007-06-07 | 128,000 | 129,000 | 125,000 | 126,000 | 227 | 1,260 |
| 2007-06-06 | 129,000 | 130,000 | 127,000 | 130,000 | 114 | 1,300 |
| 2007-06-05 | 129,000 | 130,000 | 129,000 | 130,000 | 77 | 1,300 |
| 2007-06-04 | 129,000 | 132,000 | 128,000 | 129,000 | 121 | 1,290 |
| 2007-06-01 | 131,000 | 132,000 | 127,000 | 128,000 | 194 | 1,280 |
| 2007-05-31 | 136,000 | 136,000 | 131,000 | 131,000 | 195 | 1,310 |
| 2007-05-30 | 134,000 | 135,000 | 130,000 | 134,000 | 387 | 1,340 |
| 2007-05-29 | 130,000 | 133,000 | 130,000 | 132,000 | 343 | 1,320 |
| 2007-05-28 | 126,000 | 128,000 | 125,000 | 128,000 | 229 | 1,280 |
| 2007-05-25 | 126,000 | 126,000 | 120,000 | 125,000 | 154 | 1,250 |
| 2007-05-24 | 125,000 | 128,000 | 121,000 | 126,000 | 278 | 1,260 |
| 2007-05-23 | 126,000 | 128,000 | 125,000 | 125,000 | 246 | 1,250 |
| 2007-05-22 | 117,000 | 125,000 | 117,000 | 125,000 | 293 | 1,250 |
| 2007-05-21 | 112,000 | 117,000 | 112,000 | 116,000 | 176 | 1,160 |
| 2007-05-18 | 113,000 | 113,000 | 110,000 | 113,000 | 145 | 1,130 |
| 2007-05-17 | 109,000 | 113,000 | 107,000 | 113,000 | 344 | 1,130 |
| 2007-05-16 | 115,000 | 115,000 | 105,000 | 106,000 | 569 | 1,060 |
| 2007-05-15 | 121,000 | 121,000 | 116,000 | 116,000 | 259 | 1,160 |
| 2007-05-14 | 130,000 | 130,000 | 120,000 | 121,000 | 274 | 1,210 |
| 2007-05-11 | 128,000 | 131,000 | 127,000 | 128,000 | 124 | 1,280 |
| 2007-05-10 | 134,000 | 136,000 | 129,000 | 130,000 | 383 | 1,300 |
| 2007-05-09 | 130,000 | 133,000 | 128,000 | 132,000 | 639 | 1,320 |
| 2007-05-08 | 140,000 | 145,000 | 138,000 | 140,000 | 204 | 1,400 |
| 2007-05-07 | 141,000 | 145,000 | 139,000 | 139,000 | 209 | 1,390 |
| 2007-05-02 | 135,000 | 145,000 | 134,000 | 139,000 | 437 | 1,390 |
| 2007-05-01 | 129,000 | 134,000 | 129,000 | 133,000 | 98 | 1,330 |
| 2007-04-27 | 128,000 | 131,000 | 128,000 | 129,000 | 145 | 1,290 |
| 2007-04-26 | 128,000 | 129,000 | 126,000 | 128,000 | 88 | 1,280 |
| 2007-04-25 | 131,000 | 131,000 | 126,000 | 126,000 | 222 | 1,260 |
| 2007-04-24 | 128,000 | 132,000 | 127,000 | 132,000 | 216 | 1,320 |
| 2007-04-23 | 137,000 | 137,000 | 129,000 | 131,000 | 327 | 1,310 |
| 2007-04-20 | 141,000 | 143,000 | 136,000 | 138,000 | 202 | 1,380 |
| 2007-04-19 | 137,000 | 141,000 | 137,000 | 140,000 | 166 | 1,400 |
| 2007-04-18 | 143,000 | 145,000 | 138,000 | 139,000 | 635 | 1,390 |
| 2007-04-17 | 140,000 | 156,000 | 136,000 | 147,000 | 690 | 1,470 |
| 2007-04-16 | 149,000 | 149,000 | 136,000 | 136,000 | 302 | 1,360 |
| 2007-04-13 | 153,000 | 154,000 | 145,000 | 147,000 | 338 | 1,470 |
| 2007-04-12 | 136,000 | 154,000 | 135,000 | 150,000 | 986 | 1,500 |
| 2007-04-11 | 144,000 | 144,000 | 136,000 | 137,000 | 236 | 1,370 |
| 2007-04-10 | 133,000 | 145,000 | 132,000 | 145,000 | 380 | 1,450 |
| 2007-04-09 | 137,000 | 137,000 | 134,000 | 136,000 | 251 | 1,360 |
| 2007-04-06 | 141,000 | 142,000 | 138,000 | 139,000 | 178 | 1,390 |
| 2007-04-05 | 144,000 | 144,000 | 139,000 | 141,000 | 418 | 1,410 |
| 2007-04-04 | 145,000 | 147,000 | 142,000 | 144,000 | 248 | 1,440 |
| 2007-04-03 | 148,000 | 148,000 | 144,000 | 144,000 | 164 | 1,440 |
| 2007-04-02 | 151,000 | 151,000 | 147,000 | 148,000 | 152 | 1,480 |
| 2007-03-30 | 150,000 | 151,000 | 148,000 | 150,000 | 155 | 1,500 |
| 2007-03-29 | 149,000 | 150,000 | 148,000 | 149,000 | 192 | 1,490 |
| 2007-03-28 | 147,000 | 150,000 | 147,000 | 148,000 | 101 | 1,480 |
| 2007-03-27 | 152,000 | 152,000 | 148,000 | 148,000 | 113 | 1,480 |
| 2007-03-26 | 151,000 | 153,000 | 148,000 | 151,000 | 205 | 1,510 |
| 2007-03-23 | 154,000 | 154,000 | 150,000 | 153,000 | 107 | 1,530 |
| 2007-03-22 | 154,000 | 154,000 | 152,000 | 153,000 | 207 | 1,530 |
| 2007-03-20 | 150,000 | 152,000 | 150,000 | 151,000 | 319 | 1,510 |
| 2007-03-19 | 152,000 | 154,000 | 149,000 | 151,000 | 389 | 1,510 |
| 2007-03-16 | 154,000 | 154,000 | 151,000 | 154,000 | 332 | 1,540 |
| 2007-03-15 | 154,000 | 158,000 | 153,000 | 154,000 | 192 | 1,540 |
| 2007-03-14 | 155,000 | 156,000 | 152,000 | 152,000 | 308 | 1,520 |
| 2007-03-13 | 162,000 | 163,000 | 158,000 | 158,000 | 313 | 1,580 |
| 2007-03-12 | 164,000 | 165,000 | 162,000 | 163,000 | 230 | 1,630 |
| 2007-03-09 | 163,000 | 165,000 | 162,000 | 165,000 | 264 | 1,650 |
| 2007-03-08 | 163,000 | 164,000 | 161,000 | 163,000 | 244 | 1,630 |
| 2007-03-07 | 169,000 | 170,000 | 162,000 | 163,000 | 352 | 1,630 |
| 2007-03-06 | 160,000 | 168,000 | 160,000 | 166,000 | 433 | 1,660 |
| 2007-03-05 | 165,000 | 166,000 | 160,000 | 162,000 | 453 | 1,620 |
| 2007-03-02 | 169,000 | 170,000 | 166,000 | 168,000 | 262 | 1,680 |
| 2007-03-01 | 172,000 | 173,000 | 166,000 | 169,000 | 596 | 1,690 |
| 2007-02-28 | 165,000 | 173,000 | 160,000 | 172,000 | 715 | 1,720 |
| 2007-02-27 | 178,000 | 178,000 | 174,000 | 177,000 | 397 | 1,770 |
| 2007-02-26 | 176,000 | 181,000 | 176,000 | 177,000 | 406 | 1,770 |
| 2007-02-23 | 173,000 | 177,000 | 172,000 | 174,000 | 565 | 1,740 |
| 2007-02-22 | 178,000 | 178,000 | 170,000 | 173,000 | 707 | 1,730 |
| 2007-02-21 | 181,000 | 181,000 | 175,000 | 176,000 | 488 | 1,760 |
| 2007-02-20 | 180,000 | 180,000 | 176,000 | 177,000 | 290 | 1,770 |
| 2007-02-19 | 177,000 | 182,000 | 175,000 | 180,000 | 451 | 1,800 |
| 2007-02-16 | 182,000 | 183,000 | 175,000 | 177,000 | 665 | 1,770 |
| 2007-02-15 | 183,000 | 188,000 | 178,000 | 183,000 | 1,595 | 1,830 |
| 2007-02-14 | 194,000 | 209,000 | 189,000 | 202,000 | 2,862 | 2,020 |
| 2007-02-13 | 174,000 | 179,000 | 173,000 | 179,000 | 313 | 1,790 |
| 2007-02-09 | 176,000 | 177,000 | 169,000 | 172,000 | 1,044 | 1,720 |
| 2007-02-08 | 182,000 | 183,000 | 175,000 | 179,000 | 891 | 1,790 |
| 2007-02-07 | 188,000 | 190,000 | 182,000 | 182,000 | 710 | 1,820 |
| 2007-02-06 | 190,000 | 196,000 | 189,000 | 190,000 | 632 | 1,900 |
| 2007-02-05 | 188,000 | 198,000 | 186,000 | 195,000 | 621 | 1,950 |
| 2007-02-02 | 200,000 | 201,000 | 188,000 | 189,000 | 1,207 | 1,890 |
| 2007-02-01 | 207,000 | 211,000 | 201,000 | 203,000 | 505 | 2,030 |
| 2007-01-31 | 204,000 | 206,000 | 201,000 | 205,000 | 398 | 2,050 |
| 2007-01-30 | 209,000 | 209,000 | 201,000 | 207,000 | 616 | 2,070 |
| 2007-01-29 | 220,000 | 220,000 | 212,000 | 213,000 | 583 | 2,130 |
| 2007-01-26 | 211,000 | 225,000 | 210,000 | 224,000 | 829 | 2,240 |
| 2007-01-25 | 232,000 | 234,000 | 221,000 | 223,000 | 1,109 | 2,230 |
| 2007-01-24 | 246,000 | 248,000 | 233,000 | 235,000 | 1,360 | 2,350 |
| 2007-01-23 | 228,000 | 241,000 | 226,000 | 241,000 | 1,509 | 2,410 |
| 2007-01-22 | 225,000 | 233,000 | 222,000 | 227,000 | 2,177 | 2,270 |
| 2007-01-19 | 223,000 | 227,000 | 220,000 | 221,000 | 1,945 | 2,210 |
| 2007-01-18 | 207,000 | 218,000 | 203,000 | 217,000 | 1,705 | 2,170 |
| 2007-01-17 | 203,000 | 206,000 | 196,000 | 203,000 | 754 | 2,030 |
| 2007-01-16 | 209,000 | 214,000 | 202,000 | 202,000 | 1,242 | 2,020 |
| 2007-01-15 | 188,000 | 204,000 | 185,000 | 202,000 | 1,180 | 2,020 |
| 2007-01-12 | 183,000 | 188,000 | 180,000 | 185,000 | 234 | 1,850 |
| 2007-01-11 | 186,000 | 186,000 | 180,000 | 181,000 | 123 | 1,810 |
| 2007-01-10 | 189,000 | 189,000 | 180,000 | 186,000 | 419 | 1,860 |
| 2007-01-09 | 180,000 | 193,000 | 180,000 | 186,000 | 1,140 | 1,860 |
| 2007-01-05 | 172,000 | 176,000 | 172,000 | 175,000 | 307 | 1,750 |
| 2007-01-04 | 172,000 | 173,000 | 168,000 | 170,000 | 180 | 1,700 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
