6786 (株)RVH 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 | 25,500 | 25,510 | 25,500 | 25,500 | 8 | 255 |
| 2007-12-27 | 27,000 | 27,000 | 25,400 | 25,420 | 46 | 254.20 |
| 2007-12-26 | 25,510 | 26,350 | 25,000 | 26,350 | 26 | 263.50 |
| 2007-12-25 | 25,420 | 25,970 | 25,400 | 25,400 | 141 | 254 |
| 2007-12-21 | 26,000 | 26,000 | 25,510 | 25,900 | 91 | 259 |
| 2007-12-20 | 27,600 | 27,950 | 27,260 | 27,260 | 288 | 272.60 |
| 2007-12-19 | 26,030 | 27,500 | 26,000 | 27,460 | 54 | 274.60 |
| 2007-12-18 | 27,810 | 27,810 | 26,020 | 26,800 | 95 | 268 |
| 2007-12-17 | 26,410 | 28,110 | 26,000 | 27,810 | 218 | 278.10 |
| 2007-12-14 | 27,800 | 29,000 | 27,800 | 27,900 | 190 | 279 |
| 2007-12-13 | 27,500 | 29,980 | 27,300 | 29,980 | 226 | 299.80 |
| 2007-12-12 | 27,000 | 27,140 | 25,710 | 26,980 | 109 | 269.80 |
| 2007-12-11 | 25,080 | 26,700 | 24,800 | 26,640 | 140 | 266.40 |
| 2007-12-10 | 24,400 | 25,090 | 23,600 | 25,090 | 68 | 250.90 |
| 2007-12-07 | 24,700 | 25,200 | 24,700 | 24,700 | 31 | 247 |
| 2007-12-06 | 26,700 | 26,700 | 25,300 | 25,300 | 29 | 253 |
| 2007-12-05 | 26,790 | 26,790 | 25,200 | 25,500 | 48 | 255 |
| 2007-12-04 | 25,490 | 26,800 | 25,490 | 26,300 | 329 | 263 |
| 2007-12-03 | 25,400 | 25,400 | 24,400 | 24,400 | 54 | 244 |
| 2007-11-30 | 24,400 | 25,500 | 23,200 | 24,420 | 79 | 244.20 |
| 2007-11-29 | 25,520 | 26,720 | 25,110 | 25,300 | 31 | 253 |
| 2007-11-28 | 25,000 | 26,200 | 25,000 | 25,510 | 99 | 255.10 |
| 2007-11-27 | 22,600 | 24,000 | 22,600 | 23,520 | 35 | 235.20 |
| 2007-11-26 | 23,700 | 23,700 | 23,200 | 23,200 | 45 | 232 |
| 2007-11-22 | 25,270 | 25,400 | 23,130 | 23,700 | 134 | 237 |
| 2007-11-21 | 23,010 | 25,400 | 23,010 | 25,300 | 57 | 253 |
| 2007-11-20 | 23,330 | 23,330 | 21,990 | 23,300 | 131 | 233 |
| 2007-11-19 | 25,330 | 25,330 | 24,100 | 24,990 | 97 | 249.90 |
| 2007-11-16 | 25,820 | 27,000 | 25,820 | 26,010 | 187 | 260.10 |
| 2007-11-15 | 28,320 | 28,320 | 28,000 | 28,320 | 273 | 283.20 |
| 2007-11-14 | 25,200 | 26,400 | 24,930 | 25,320 | 303 | 253.20 |
| 2007-11-13 | 24,900 | 24,900 | 24,900 | 24,900 | 267 | 249 |
| 2007-11-12 | 27,900 | 27,900 | 27,900 | 27,900 | 69 | 279 |
| 2007-11-09 | 34,200 | 34,200 | 30,000 | 31,900 | 168 | 319 |
| 2007-11-08 | 30,000 | 33,000 | 29,000 | 32,600 | 179 | 326 |
| 2007-11-07 | 32,950 | 34,100 | 30,000 | 30,000 | 106 | 300 |
| 2007-11-06 | 33,000 | 33,400 | 32,500 | 33,350 | 51 | 333.50 |
| 2007-11-05 | 34,300 | 35,100 | 33,600 | 34,200 | 84 | 342 |
| 2007-11-02 | 36,550 | 36,550 | 35,500 | 35,500 | 60 | 355 |
| 2007-11-01 | 39,500 | 39,500 | 36,100 | 37,500 | 96 | 375 |
| 2007-10-31 | 38,500 | 39,000 | 38,000 | 38,750 | 39 | 387.50 |
| 2007-10-30 | 39,100 | 39,650 | 38,850 | 38,850 | 30 | 388.50 |
| 2007-10-29 | 39,850 | 40,000 | 38,700 | 39,500 | 92 | 395 |
| 2007-10-26 | 40,250 | 40,250 | 38,300 | 39,850 | 36 | 398.50 |
| 2007-10-25 | 39,900 | 40,000 | 39,400 | 39,850 | 54 | 398.50 |
| 2007-10-24 | 39,600 | 40,000 | 38,850 | 40,000 | 50 | 400 |
| 2007-10-23 | 38,700 | 40,000 | 38,700 | 39,700 | 63 | 397 |
| 2007-10-22 | 38,200 | 40,200 | 38,000 | 39,500 | 77 | 395 |
| 2007-10-19 | 38,200 | 40,100 | 38,200 | 39,000 | 63 | 390 |
| 2007-10-18 | 38,600 | 40,000 | 37,600 | 38,500 | 84 | 385 |
| 2007-10-17 | 36,200 | 39,000 | 35,000 | 39,000 | 218 | 390 |
| 2007-10-16 | 37,500 | 37,500 | 36,600 | 36,600 | 25 | 366 |
| 2007-10-15 | 39,000 | 39,050 | 37,600 | 38,000 | 12 | 380 |
| 2007-10-12 | 38,000 | 39,000 | 37,200 | 39,000 | 28 | 390 |
| 2007-10-11 | 37,000 | 38,000 | 36,600 | 38,000 | 51 | 380 |
| 2007-10-10 | 40,900 | 40,900 | 38,100 | 38,300 | 154 | 383 |
| 2007-10-09 | 40,600 | 43,100 | 40,100 | 40,500 | 339 | 405 |
| 2007-10-05 | 38,900 | 39,150 | 37,800 | 39,100 | 60 | 391 |
| 2007-10-04 | 38,300 | 38,300 | 36,600 | 37,700 | 61 | 377 |
| 2007-10-03 | 36,600 | 38,000 | 35,300 | 37,900 | 84 | 379 |
| 2007-10-02 | 34,850 | 36,800 | 33,700 | 36,200 | 99 | 362 |
| 2007-10-01 | 38,100 | 38,100 | 35,250 | 35,250 | 45 | 352.50 |
| 2007-09-28 | 37,300 | 38,500 | 37,000 | 38,050 | 91 | 380.50 |
| 2007-09-27 | 32,850 | 36,500 | 32,850 | 36,500 | 124 | 365 |
| 2007-09-26 | 30,500 | 33,000 | 30,500 | 32,500 | 30 | 325 |
| 2007-09-25 | 33,900 | 33,900 | 30,200 | 30,200 | 54 | 302 |
| 2007-09-21 | 33,000 | 33,800 | 33,000 | 33,500 | 42 | 335 |
| 2007-09-20 | 33,300 | 37,300 | 33,250 | 35,000 | 75 | 350 |
| 2007-09-19 | 32,000 | 33,300 | 32,000 | 33,300 | 38 | 333 |
| 2007-09-18 | 35,800 | 35,800 | 33,500 | 33,600 | 35 | 336 |
| 2007-09-14 | 35,500 | 37,050 | 35,500 | 37,000 | 50 | 370 |
| 2007-09-13 | 37,600 | 37,650 | 36,600 | 36,600 | 17 | 366 |
| 2007-09-12 | 37,900 | 39,100 | 37,900 | 38,000 | 42 | 380 |
| 2007-09-11 | 40,150 | 40,150 | 39,100 | 39,900 | 16 | 399 |
| 2007-09-10 | 39,850 | 40,200 | 39,000 | 40,200 | 25 | 402 |
| 2007-09-07 | 40,000 | 40,050 | 39,950 | 40,000 | 19 | 400 |
| 2007-09-06 | 39,300 | 39,500 | 38,000 | 39,500 | 42 | 395 |
| 2007-09-05 | 40,800 | 40,800 | 39,500 | 40,250 | 20 | 402.50 |
| 2007-09-04 | 40,000 | 40,400 | 39,900 | 40,400 | 17 | 404 |
| 2007-09-03 | 40,000 | 40,000 | 39,200 | 39,200 | 34 | 392 |
| 2007-08-31 | 38,500 | 40,000 | 38,150 | 40,000 | 22 | 400 |
| 2007-08-30 | 39,000 | 40,000 | 39,000 | 40,000 | 18 | 400 |
| 2007-08-29 | 40,000 | 40,000 | 37,100 | 39,000 | 22 | 390 |
| 2007-08-28 | 39,000 | 39,000 | 38,050 | 38,950 | 15 | 389.50 |
| 2007-08-27 | 40,300 | 40,950 | 38,750 | 38,800 | 22 | 388 |
| 2007-08-24 | 42,000 | 42,000 | 39,500 | 39,900 | 33 | 399 |
| 2007-08-23 | 36,500 | 40,700 | 36,000 | 40,050 | 86 | 400.50 |
| 2007-08-22 | 34,250 | 37,500 | 34,250 | 36,700 | 24 | 367 |
| 2007-08-21 | 34,650 | 36,200 | 33,600 | 36,200 | 69 | 362 |
| 2007-08-20 | 36,700 | 36,700 | 35,200 | 35,200 | 72 | 352 |
| 2007-08-17 | 36,350 | 37,500 | 36,050 | 36,100 | 107 | 361 |
| 2007-08-16 | 37,550 | 37,550 | 35,150 | 36,350 | 127 | 363.50 |
| 2007-08-15 | 38,200 | 39,750 | 38,000 | 39,150 | 22 | 391.50 |
| 2007-08-14 | 37,200 | 40,800 | 36,800 | 40,800 | 150 | 408 |
| 2007-08-13 | 38,900 | 40,800 | 37,300 | 40,800 | 127 | 408 |
| 2007-08-10 | 37,700 | 37,700 | 37,700 | 37,700 | 86 | 377 |
| 2007-08-09 | 44,500 | 45,000 | 41,300 | 41,300 | 193 | 413 |
| 2007-08-08 | 47,300 | 47,650 | 44,500 | 45,300 | 69 | 453 |
| 2007-08-07 | 46,800 | 49,700 | 46,650 | 48,500 | 29 | 485 |
| 2007-08-06 | 48,250 | 48,400 | 48,000 | 48,400 | 23 | 484 |
| 2007-08-03 | 50,000 | 51,000 | 48,100 | 48,100 | 21 | 481 |
| 2007-08-02 | 50,800 | 51,300 | 50,000 | 50,000 | 29 | 500 |
| 2007-08-01 | 50,000 | 51,100 | 50,000 | 50,800 | 33 | 508 |
| 2007-07-31 | 47,900 | 50,000 | 47,900 | 49,900 | 59 | 499 |
| 2007-07-30 | 47,200 | 47,850 | 46,800 | 47,500 | 37 | 475 |
| 2007-07-27 | 48,200 | 48,200 | 46,900 | 47,200 | 78 | 472 |
| 2007-07-26 | 48,200 | 49,850 | 48,200 | 48,500 | 33 | 485 |
| 2007-07-25 | 49,000 | 49,000 | 47,500 | 48,150 | 60 | 481.50 |
| 2007-07-24 | 48,350 | 50,000 | 47,450 | 49,600 | 73 | 496 |
| 2007-07-23 | 48,600 | 50,200 | 48,000 | 48,600 | 86 | 486 |
| 2007-07-20 | 50,400 | 51,300 | 50,200 | 50,800 | 50 | 508 |
| 2007-07-19 | 51,200 | 51,500 | 50,200 | 50,300 | 27 | 503 |
| 2007-07-18 | 50,100 | 52,000 | 50,100 | 51,700 | 44 | 517 |
| 2007-07-17 | 49,200 | 51,400 | 49,200 | 51,400 | 338 | 514 |
| 2007-07-13 | 52,300 | 53,600 | 51,500 | 53,600 | 67 | 536 |
| 2007-07-12 | 54,000 | 54,500 | 52,000 | 52,000 | 127 | 520 |
| 2007-07-11 | 54,800 | 55,000 | 54,000 | 55,000 | 26 | 550 |
| 2007-07-10 | 55,500 | 56,300 | 54,500 | 55,800 | 68 | 558 |
| 2007-07-09 | 55,600 | 57,400 | 55,600 | 56,300 | 72 | 563 |
| 2007-07-06 | 54,400 | 57,500 | 54,400 | 57,500 | 31 | 575 |
| 2007-07-05 | 54,200 | 55,500 | 54,200 | 55,400 | 84 | 554 |
| 2007-07-04 | 58,000 | 58,300 | 55,500 | 56,100 | 114 | 561 |
| 2007-07-03 | 57,900 | 59,700 | 56,300 | 58,800 | 102 | 588 |
| 2007-07-02 | 53,800 | 58,200 | 53,800 | 58,200 | 115 | 582 |
| 2007-06-29 | 53,000 | 54,400 | 52,800 | 53,200 | 39 | 532 |
| 2007-06-28 | 52,500 | 55,000 | 52,500 | 53,500 | 34 | 535 |
| 2007-06-27 | 54,200 | 54,200 | 52,800 | 53,500 | 45 | 535 |
| 2007-06-26 | 58,000 | 58,000 | 53,200 | 54,500 | 88 | 545 |
| 2007-06-25 | 56,900 | 57,600 | 55,600 | 57,100 | 37 | 571 |
| 2007-06-22 | 56,000 | 57,000 | 55,700 | 57,000 | 45 | 570 |
| 2007-06-21 | 58,500 | 58,500 | 56,500 | 57,000 | 37 | 570 |
| 2007-06-20 | 59,900 | 59,900 | 57,100 | 59,000 | 121 | 590 |
| 2007-06-19 | 62,000 | 62,000 | 59,500 | 60,600 | 168 | 606 |
| 2007-06-18 | 59,900 | 62,000 | 58,600 | 62,000 | 325 | 620 |
| 2007-06-15 | 53,000 | 57,000 | 52,600 | 57,000 | 220 | 570 |
| 2007-06-14 | 50,500 | 52,000 | 49,650 | 52,000 | 127 | 520 |
| 2007-06-13 | 51,500 | 51,900 | 50,000 | 51,000 | 61 | 510 |
| 2007-06-12 | 52,600 | 52,600 | 50,600 | 51,900 | 201 | 519 |
| 2007-06-11 | 52,900 | 53,100 | 52,600 | 53,000 | 61 | 530 |
| 2007-06-08 | 51,800 | 52,500 | 51,100 | 52,500 | 18 | 525 |
| 2007-06-07 | 52,900 | 53,000 | 52,500 | 52,900 | 29 | 529 |
| 2007-06-06 | 51,200 | 53,000 | 51,000 | 53,000 | 112 | 530 |
| 2007-06-05 | 53,400 | 53,400 | 51,300 | 51,300 | 36 | 513 |
| 2007-06-04 | 52,200 | 53,000 | 52,100 | 52,900 | 97 | 529 |
| 2007-06-01 | 51,900 | 52,500 | 51,000 | 52,000 | 92 | 520 |
| 2007-05-31 | 51,400 | 51,900 | 50,900 | 51,000 | 80 | 510 |
| 2007-05-30 | 52,200 | 54,800 | 51,000 | 51,000 | 266 | 510 |
| 2007-05-29 | 49,000 | 51,900 | 49,000 | 51,700 | 86 | 517 |
| 2007-05-28 | 48,100 | 48,700 | 48,000 | 48,200 | 107 | 482 |
| 2007-05-25 | 47,400 | 48,900 | 47,000 | 48,000 | 51 | 480 |
| 2007-05-24 | 48,500 | 48,500 | 46,500 | 47,000 | 118 | 470 |
| 2007-05-23 | 47,950 | 49,100 | 47,800 | 48,950 | 96 | 489.50 |
| 2007-05-22 | 47,700 | 47,700 | 45,600 | 47,300 | 141 | 473 |
| 2007-05-21 | 47,000 | 48,400 | 47,000 | 48,100 | 182 | 481 |
| 2007-05-18 | 53,500 | 53,500 | 51,800 | 52,000 | 67 | 520 |
| 2007-05-17 | 53,400 | 53,500 | 52,000 | 52,000 | 100 | 520 |
| 2007-05-16 | 50,800 | 53,000 | 50,800 | 52,500 | 37 | 525 |
| 2007-05-15 | 50,600 | 52,400 | 50,600 | 52,000 | 140 | 520 |
| 2007-05-14 | 54,000 | 57,500 | 54,000 | 54,100 | 119 | 541 |
| 2007-05-11 | 53,000 | 53,400 | 52,000 | 53,400 | 917 | 534 |
| 2007-05-10 | 58,800 | 59,500 | 57,000 | 57,000 | 64 | 570 |
| 2007-05-09 | 61,000 | 61,000 | 59,000 | 59,000 | 41 | 590 |
| 2007-05-08 | 60,800 | 62,100 | 59,100 | 61,000 | 96 | 610 |
| 2007-05-07 | 60,900 | 60,900 | 59,400 | 59,800 | 65 | 598 |
| 2007-05-02 | 58,800 | 58,800 | 54,000 | 58,600 | 131 | 586 |
| 2007-05-01 | 63,000 | 64,000 | 58,200 | 58,300 | 424 | 583 |
| 2007-04-27 | 59,100 | 62,100 | 58,000 | 62,100 | 339 | 621 |
| 2007-04-26 | 55,000 | 57,100 | 54,500 | 57,100 | 151 | 571 |
| 2007-04-25 | 53,500 | 56,400 | 52,000 | 54,900 | 150 | 549 |
| 2007-04-24 | 51,600 | 52,500 | 51,100 | 52,500 | 118 | 525 |
| 2007-04-23 | 52,400 | 54,000 | 51,000 | 52,000 | 174 | 520 |
| 2007-04-20 | 49,900 | 52,000 | 49,900 | 51,400 | 415 | 514 |
| 2007-04-19 | 54,900 | 55,000 | 52,400 | 52,400 | 338 | 524 |
| 2007-04-18 | 55,200 | 57,900 | 55,200 | 57,400 | 43 | 574 |
| 2007-04-17 | 55,000 | 57,500 | 55,000 | 56,200 | 146 | 562 |
| 2007-04-16 | 61,100 | 61,100 | 56,100 | 58,500 | 253 | 585 |
| 2007-04-13 | 61,100 | 62,000 | 60,700 | 61,100 | 59 | 611 |
| 2007-04-12 | 60,600 | 61,000 | 60,400 | 60,700 | 42 | 607 |
| 2007-04-11 | 60,600 | 61,500 | 60,600 | 60,600 | 145 | 606 |
| 2007-04-10 | 61,200 | 61,500 | 61,000 | 61,100 | 67 | 611 |
| 2007-04-09 | 61,400 | 62,200 | 61,000 | 61,200 | 83 | 612 |
| 2007-04-06 | 61,700 | 62,900 | 61,000 | 62,600 | 194 | 626 |
| 2007-04-05 | 63,300 | 65,000 | 61,100 | 61,300 | 325 | 613 |
| 2007-04-04 | 60,200 | 62,800 | 60,200 | 62,800 | 213 | 628 |
| 2007-04-03 | 62,000 | 62,000 | 58,700 | 59,600 | 264 | 596 |
| 2007-04-02 | 62,800 | 62,900 | 60,100 | 62,400 | 417 | 624 |
| 2007-03-30 | 68,400 | 68,400 | 63,000 | 63,000 | 855 | 630 |
| 2007-03-29 | 69,800 | 69,800 | 67,000 | 68,000 | 148 | 680 |
| 2007-03-28 | 69,500 | 70,500 | 68,500 | 69,300 | 196 | 693 |
| 2007-03-27 | 70,500 | 70,500 | 68,000 | 69,000 | 187 | 690 |
| 2007-03-26 | 70,000 | 71,700 | 68,800 | 70,500 | 166 | 705 |
| 2007-03-23 | 76,000 | 76,200 | 71,500 | 72,000 | 166 | 720 |
| 2007-03-22 | 79,000 | 79,000 | 75,000 | 75,000 | 61 | 750 |
| 2007-03-20 | 76,400 | 78,000 | 75,000 | 78,000 | 128 | 780 |
| 2007-03-19 | 75,500 | 76,500 | 73,000 | 76,400 | 105 | 764 |
| 2007-03-16 | 75,900 | 76,900 | 75,500 | 76,700 | 78 | 767 |
| 2007-03-15 | 78,100 | 79,000 | 76,900 | 76,900 | 62 | 769 |
| 2007-03-14 | 77,000 | 77,000 | 72,000 | 77,000 | 260 | 770 |
| 2007-03-13 | 80,000 | 80,000 | 77,700 | 77,700 | 101 | 777 |
| 2007-03-12 | 78,500 | 79,600 | 78,500 | 79,600 | 50 | 796 |
| 2007-03-09 | 79,000 | 80,900 | 78,100 | 79,000 | 101 | 790 |
| 2007-03-08 | 79,500 | 80,000 | 77,500 | 78,500 | 143 | 785 |
| 2007-03-07 | 82,100 | 82,400 | 78,000 | 79,500 | 257 | 795 |
| 2007-03-06 | 79,000 | 83,000 | 78,000 | 82,000 | 252 | 820 |
| 2007-03-05 | 82,500 | 83,100 | 78,100 | 80,000 | 290 | 800 |
| 2007-03-02 | 83,800 | 86,100 | 82,000 | 85,500 | 94 | 855 |
| 2007-03-01 | 88,000 | 88,000 | 83,200 | 84,700 | 106 | 847 |
| 2007-02-28 | 85,400 | 88,500 | 82,000 | 88,200 | 264 | 882 |
| 2007-02-27 | 88,900 | 90,500 | 88,800 | 89,400 | 90 | 894 |
| 2007-02-26 | 91,600 | 91,600 | 89,000 | 89,500 | 79 | 895 |
| 2007-02-23 | 90,900 | 94,000 | 90,900 | 91,600 | 260 | 916 |
| 2007-02-22 | 89,800 | 90,800 | 89,100 | 89,900 | 95 | 899 |
| 2007-02-21 | 90,400 | 91,000 | 89,000 | 90,100 | 70 | 901 |
| 2007-02-20 | 93,000 | 93,000 | 89,800 | 90,400 | 83 | 904 |
| 2007-02-19 | 87,600 | 92,000 | 87,000 | 92,000 | 158 | 920 |
| 2007-02-16 | 84,000 | 87,400 | 83,100 | 86,200 | 131 | 862 |
| 2007-02-15 | 87,000 | 88,600 | 85,100 | 85,600 | 312 | 856 |
| 2007-02-14 | 88,500 | 91,000 | 87,500 | 88,400 | 143 | 884 |
| 2007-02-13 | 90,000 | 92,000 | 88,000 | 90,500 | 348 | 905 |
| 2007-02-09 | 92,000 | 94,000 | 92,000 | 94,000 | 55 | 940 |
| 2007-02-08 | 92,900 | 95,500 | 92,000 | 92,000 | 102 | 920 |
| 2007-02-07 | 95,300 | 95,300 | 92,100 | 93,900 | 127 | 939 |
| 2007-02-06 | 91,000 | 93,800 | 90,600 | 92,300 | 93 | 923 |
| 2007-02-05 | 93,500 | 93,800 | 91,000 | 91,500 | 168 | 915 |
| 2007-02-02 | 96,100 | 103,000 | 90,500 | 92,800 | 1,911 | 928 |
| 2007-02-01 | 93,700 | 96,000 | 93,500 | 96,000 | 221 | 960 |
| 2007-01-31 | 92,000 | 94,700 | 91,000 | 94,700 | 98 | 947 |
| 2007-01-30 | 96,000 | 96,500 | 91,100 | 92,000 | 184 | 920 |
| 2007-01-29 | 96,000 | 96,600 | 94,200 | 96,600 | 136 | 966 |
| 2007-01-26 | 95,500 | 95,800 | 93,500 | 95,800 | 106 | 958 |
| 2007-01-25 | 94,900 | 98,200 | 94,400 | 95,500 | 245 | 955 |
| 2007-01-24 | 92,600 | 94,000 | 92,600 | 93,500 | 69 | 935 |
| 2007-01-23 | 92,100 | 93,200 | 91,000 | 92,400 | 248 | 924 |
| 2007-01-22 | 99,200 | 99,900 | 95,000 | 95,100 | 361 | 951 |
| 2007-01-19 | 94,800 | 102,000 | 91,000 | 97,200 | 2,283 | 972 |
| 2007-01-18 | 87,300 | 94,000 | 86,300 | 93,800 | 529 | 938 |
| 2007-01-17 | 84,400 | 85,300 | 83,000 | 85,300 | 154 | 853 |
| 2007-01-16 | 82,500 | 84,500 | 82,200 | 83,000 | 184 | 830 |
| 2007-01-15 | 87,300 | 87,300 | 84,100 | 85,500 | 185 | 855 |
| 2007-01-12 | 88,000 | 88,000 | 85,000 | 87,400 | 232 | 874 |
| 2007-01-11 | 90,200 | 91,500 | 86,600 | 88,200 | 187 | 882 |
| 2007-01-10 | 92,600 | 93,000 | 88,200 | 90,100 | 405 | 901 |
| 2007-01-09 | 87,800 | 96,000 | 87,500 | 94,000 | 728 | 940 |
| 2007-01-05 | 85,700 | 89,500 | 85,600 | 86,800 | 647 | 868 |
| 2007-01-04 | 81,000 | 90,000 | 80,200 | 84,500 | 1,116 | 845 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
