7707 プレシジョン・システム・サイエンス(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 | 55,800 | 56,000 | 55,600 | 55,600 | 8 | 139 |
| 2007-12-27 | 55,600 | 56,500 | 55,100 | 55,500 | 72 | 138.75 |
| 2007-12-26 | 55,000 | 55,500 | 53,500 | 55,100 | 22 | 137.75 |
| 2007-12-25 | 57,000 | 57,000 | 52,100 | 53,500 | 79 | 133.75 |
| 2007-12-21 | 55,000 | 57,000 | 52,600 | 57,000 | 134 | 142.50 |
| 2007-12-20 | 60,100 | 61,000 | 57,500 | 57,500 | 70 | 143.75 |
| 2007-12-19 | 65,000 | 65,000 | 61,000 | 61,000 | 30 | 152.50 |
| 2007-12-18 | 67,000 | 67,100 | 64,000 | 64,000 | 76 | 160 |
| 2007-12-17 | 68,900 | 69,000 | 67,500 | 67,500 | 31 | 168.75 |
| 2007-12-14 | 69,000 | 69,000 | 68,000 | 68,100 | 31 | 170.25 |
| 2007-12-13 | 68,700 | 69,000 | 68,700 | 69,000 | 5 | 172.50 |
| 2007-12-12 | 69,500 | 69,500 | 68,700 | 68,700 | 49 | 171.75 |
| 2007-12-11 | 69,100 | 69,700 | 69,100 | 69,500 | 40 | 173.75 |
| 2007-12-10 | 69,000 | 72,400 | 69,000 | 72,300 | 38 | 180.75 |
| 2007-12-07 | 69,100 | 72,000 | 69,100 | 70,000 | 38 | 175 |
| 2007-12-06 | 69,900 | 70,000 | 69,000 | 69,000 | 26 | 172.50 |
| 2007-12-05 | 70,600 | 70,600 | 69,900 | 69,900 | 11 | 174.75 |
| 2007-12-04 | 71,900 | 71,900 | 69,000 | 70,600 | 14 | 176.50 |
| 2007-12-03 | 71,000 | 71,000 | 71,000 | 71,000 | 12 | 177.50 |
| 2007-11-30 | 68,000 | 70,000 | 68,000 | 70,000 | 49 | 175 |
| 2007-11-29 | 69,800 | 70,100 | 67,400 | 67,400 | 52 | 168.50 |
| 2007-11-28 | 69,800 | 73,000 | 69,800 | 69,800 | 64 | 174.50 |
| 2007-11-27 | 69,200 | 69,800 | 68,000 | 69,800 | 12 | 174.50 |
| 2007-11-26 | 68,500 | 69,000 | 68,100 | 68,800 | 17 | 172 |
| 2007-11-22 | 68,000 | 69,000 | 67,400 | 69,000 | 18 | 172.50 |
| 2007-11-21 | 67,000 | 68,000 | 67,000 | 68,000 | 7 | 170 |
| 2007-11-20 | 68,000 | 68,200 | 67,000 | 67,200 | 68 | 168 |
| 2007-11-19 | 70,000 | 70,100 | 68,500 | 68,500 | 8 | 171.25 |
| 2007-11-16 | 69,900 | 70,000 | 69,900 | 69,900 | 4 | 174.75 |
| 2007-11-15 | 71,000 | 71,000 | 68,000 | 69,900 | 20 | 174.75 |
| 2007-11-14 | 70,000 | 71,000 | 70,000 | 71,000 | 7 | 177.50 |
| 2007-11-13 | 70,000 | 72,000 | 69,000 | 70,000 | 42 | 175 |
| 2007-11-12 | 74,000 | 74,000 | 69,200 | 70,000 | 14 | 175 |
| 2007-11-09 | 75,000 | 75,000 | 75,000 | 75,000 | 14 | 187.50 |
| 2007-11-08 | 76,600 | 76,600 | 76,000 | 76,000 | 8 | 190 |
| 2007-11-07 | 76,500 | 76,600 | 76,500 | 76,600 | 2 | 191.50 |
| 2007-11-06 | 78,000 | 81,000 | 78,000 | 78,000 | 11 | 195 |
| 2007-11-05 | 76,100 | 81,100 | 76,000 | 81,100 | 14 | 202.75 |
| 2007-11-02 | 77,100 | 77,100 | 77,100 | 77,100 | 2 | 192.75 |
| 2007-11-01 | 79,000 | 79,000 | 78,000 | 78,000 | 13 | 195 |
| 2007-10-31 | 79,000 | 79,000 | 79,000 | 79,000 | 12 | 197.50 |
| 2007-10-30 | 79,300 | 79,500 | 79,000 | 79,000 | 13 | 197.50 |
| 2007-10-29 | 79,000 | 81,000 | 79,000 | 79,200 | 10 | 198 |
| 2007-10-26 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 200 |
| 2007-10-25 | 79,000 | 79,000 | 78,000 | 78,000 | 16 | 195 |
| 2007-10-24 | 77,500 | 80,000 | 77,500 | 79,000 | 19 | 197.50 |
| 2007-10-23 | 81,000 | 81,000 | 79,500 | 79,500 | 3 | 198.75 |
| 2007-10-22 | 77,000 | 78,000 | 77,000 | 78,000 | 9 | 195 |
| 2007-10-19 | 79,500 | 82,500 | 79,000 | 80,000 | 24 | 200 |
| 2007-10-18 | 79,200 | 79,500 | 79,200 | 79,500 | 7 | 198.75 |
| 2007-10-17 | 79,200 | 80,000 | 79,100 | 79,100 | 14 | 197.75 |
| 2007-10-16 | 81,000 | 82,500 | 81,000 | 81,200 | 14 | 203 |
| 2007-10-15 | 84,200 | 84,200 | 84,200 | 84,200 | 1 | 210.50 |
| 2007-10-12 | 86,500 | 86,500 | 84,300 | 84,300 | 14 | 210.75 |
| 2007-10-11 | 85,000 | 87,000 | 85,000 | 85,100 | 8 | 212.75 |
| 2007-10-10 | 85,300 | 90,000 | 84,900 | 84,900 | 17 | 212.25 |
| 2007-10-09 | 84,300 | 84,900 | 84,300 | 84,300 | 36 | 210.75 |
| 2007-10-05 | 76,000 | 77,000 | 74,500 | 76,400 | 28 | 191 |
| 2007-10-04 | 72,000 | 73,000 | 72,000 | 73,000 | 5 | 182.50 |
| 2007-10-03 | 71,900 | 73,600 | 71,300 | 73,600 | 14 | 184 |
| 2007-10-02 | 71,800 | 73,000 | 71,800 | 71,900 | 13 | 179.75 |
| 2007-10-01 | 75,400 | 75,400 | 72,300 | 72,300 | 4 | 180.75 |
| 2007-09-28 | 72,000 | 74,500 | 72,000 | 74,400 | 27 | 186 |
| 2007-09-27 | 72,000 | 72,000 | 69,200 | 69,500 | 30 | 173.75 |
| 2007-09-26 | 67,700 | 69,500 | 67,700 | 69,000 | 16 | 172.50 |
| 2007-09-25 | 70,800 | 70,800 | 67,700 | 67,700 | 36 | 169.25 |
| 2007-09-21 | 73,000 | 73,000 | 70,800 | 70,800 | 20 | 177 |
| 2007-09-20 | 73,000 | 73,100 | 72,000 | 73,000 | 16 | 182.50 |
| 2007-09-19 | 75,700 | 76,000 | 73,000 | 73,000 | 18 | 182.50 |
| 2007-09-14 | 78,000 | 78,900 | 78,000 | 78,900 | 3 | 197.25 |
| 2007-09-13 | 76,300 | 78,900 | 76,300 | 78,900 | 4 | 197.25 |
| 2007-09-12 | 77,000 | 81,000 | 77,000 | 79,000 | 18 | 197.50 |
| 2007-09-11 | 75,200 | 75,200 | 74,500 | 74,500 | 26 | 186.25 |
| 2007-09-10 | 75,200 | 75,200 | 75,200 | 75,200 | 2 | 188 |
| 2007-09-07 | 80,500 | 81,100 | 77,100 | 77,500 | 10 | 193.75 |
| 2007-09-06 | 77,900 | 81,200 | 77,900 | 80,200 | 5 | 200.50 |
| 2007-09-05 | 82,100 | 82,100 | 77,100 | 77,300 | 11 | 193.25 |
| 2007-09-04 | 82,100 | 82,100 | 79,800 | 79,800 | 2 | 199.50 |
| 2007-09-03 | 79,800 | 79,800 | 77,100 | 77,100 | 3 | 192.75 |
| 2007-08-31 | 78,000 | 81,700 | 78,000 | 81,700 | 11 | 204.25 |
| 2007-08-30 | 76,400 | 78,000 | 76,400 | 78,000 | 6 | 195 |
| 2007-08-29 | 80,400 | 80,400 | 77,800 | 77,800 | 6 | 194.50 |
| 2007-08-28 | 78,000 | 78,000 | 77,700 | 77,800 | 4 | 194.50 |
| 2007-08-27 | 78,100 | 85,000 | 77,300 | 78,000 | 15 | 195 |
| 2007-08-24 | 77,300 | 77,300 | 77,300 | 77,300 | 6 | 193.25 |
| 2007-08-23 | 77,500 | 77,500 | 77,000 | 77,000 | 6 | 192.50 |
| 2007-08-22 | 74,200 | 79,000 | 73,500 | 77,000 | 72 | 192.50 |
| 2007-08-21 | 81,600 | 82,200 | 81,600 | 82,200 | 6 | 205.50 |
| 2007-08-20 | 83,900 | 83,900 | 81,600 | 81,600 | 10 | 204 |
| 2007-08-17 | 87,900 | 87,900 | 75,000 | 76,000 | 71 | 190 |
| 2007-08-16 | 82,200 | 82,900 | 81,000 | 81,000 | 71 | 202.50 |
| 2007-08-15 | 89,500 | 89,500 | 85,200 | 85,200 | 14 | 213 |
| 2007-08-14 | 90,400 | 90,400 | 90,400 | 90,400 | 2 | 226 |
| 2007-08-13 | 91,000 | 91,000 | 85,200 | 85,500 | 76 | 213.75 |
| 2007-08-10 | 99,500 | 99,500 | 91,000 | 91,000 | 60 | 227.50 |
| 2007-08-09 | 100,000 | 102,000 | 100,000 | 102,000 | 35 | 255 |
| 2007-08-08 | 99,500 | 100,000 | 99,500 | 100,000 | 51 | 250 |
| 2007-08-07 | 101,000 | 101,000 | 100,000 | 101,000 | 25 | 252.50 |
| 2007-08-06 | 100,000 | 101,000 | 99,900 | 101,000 | 22 | 252.50 |
| 2007-08-03 | 101,000 | 101,000 | 101,000 | 101,000 | 25 | 252.50 |
| 2007-08-02 | 100,000 | 101,000 | 100,000 | 100,000 | 29 | 250 |
| 2007-08-01 | 100,000 | 101,000 | 100,000 | 100,000 | 26 | 250 |
| 2007-07-31 | 102,000 | 102,000 | 100,000 | 100,000 | 29 | 250 |
| 2007-07-30 | 98,100 | 103,000 | 98,100 | 100,000 | 13 | 250 |
| 2007-07-27 | 103,000 | 103,000 | 98,000 | 98,000 | 18 | 245 |
| 2007-07-26 | 101,000 | 102,000 | 101,000 | 101,000 | 20 | 252.50 |
| 2007-07-25 | 100,000 | 101,000 | 100,000 | 100,000 | 27 | 250 |
| 2007-07-24 | 101,000 | 101,000 | 100,000 | 100,000 | 27 | 250 |
| 2007-07-23 | 98,000 | 101,000 | 98,000 | 101,000 | 67 | 252.50 |
| 2007-07-20 | 103,000 | 103,000 | 100,000 | 100,000 | 24 | 250 |
| 2007-07-19 | 103,000 | 103,000 | 100,000 | 102,000 | 17 | 255 |
| 2007-07-18 | 100,000 | 102,000 | 100,000 | 102,000 | 43 | 255 |
| 2007-07-17 | 100,000 | 101,000 | 100,000 | 100,000 | 23 | 250 |
| 2007-07-13 | 100,000 | 101,000 | 100,000 | 100,000 | 39 | 250 |
| 2007-07-12 | 99,000 | 100,000 | 98,000 | 99,000 | 100 | 247.50 |
| 2007-07-11 | 98,000 | 99,000 | 98,000 | 98,500 | 34 | 246.25 |
| 2007-07-10 | 99,000 | 99,000 | 98,500 | 98,500 | 28 | 246.25 |
| 2007-07-09 | 99,000 | 99,100 | 97,800 | 99,000 | 18 | 247.50 |
| 2007-07-06 | 94,000 | 101,000 | 94,000 | 101,000 | 84 | 252.50 |
| 2007-07-05 | 96,600 | 97,700 | 95,100 | 97,700 | 63 | 244.25 |
| 2007-07-04 | 97,200 | 97,200 | 96,600 | 96,600 | 24 | 241.50 |
| 2007-07-03 | 95,600 | 97,000 | 95,600 | 97,000 | 38 | 242.50 |
| 2007-07-02 | 96,000 | 96,000 | 95,100 | 95,500 | 8 | 238.75 |
| 2007-06-29 | 95,500 | 96,000 | 95,500 | 96,000 | 7 | 240 |
| 2007-06-28 | 94,500 | 95,500 | 94,500 | 95,500 | 25 | 238.75 |
| 2007-06-27 | 94,500 | 97,400 | 94,500 | 94,800 | 15 | 237 |
| 2007-06-26 | 95,000 | 97,000 | 94,000 | 94,100 | 21 | 235.25 |
| 2007-06-25 | 94,400 | 95,300 | 93,800 | 95,300 | 39 | 238.25 |
| 2007-06-22 | 94,200 | 95,400 | 94,200 | 94,400 | 27 | 236 |
| 2007-06-21 | 96,000 | 96,000 | 93,400 | 94,100 | 47 | 235.25 |
| 2007-06-20 | 93,000 | 95,000 | 93,000 | 95,000 | 3 | 237.50 |
| 2007-06-19 | 93,500 | 93,500 | 92,000 | 93,000 | 5 | 232.50 |
| 2007-06-18 | 95,900 | 95,900 | 92,100 | 92,100 | 40 | 230.25 |
| 2007-06-15 | 89,500 | 90,000 | 89,500 | 90,000 | 16 | 225 |
| 2007-06-14 | 88,800 | 89,500 | 87,500 | 89,500 | 12 | 223.75 |
| 2007-06-13 | 88,500 | 88,500 | 86,200 | 87,000 | 57 | 217.50 |
| 2007-06-12 | 87,200 | 88,000 | 87,200 | 88,000 | 5 | 220 |
| 2007-06-11 | 88,800 | 88,800 | 86,700 | 87,100 | 39 | 217.75 |
| 2007-06-08 | 85,600 | 88,000 | 85,600 | 86,500 | 49 | 216.25 |
| 2007-06-07 | 85,600 | 86,000 | 85,600 | 85,800 | 11 | 214.50 |
| 2007-06-06 | 85,600 | 85,600 | 85,500 | 85,500 | 6 | 213.75 |
| 2007-06-05 | 86,500 | 86,500 | 85,200 | 86,000 | 16 | 215 |
| 2007-06-04 | 86,000 | 86,000 | 86,000 | 86,000 | 11 | 215 |
| 2007-06-01 | 85,000 | 86,000 | 84,700 | 84,700 | 23 | 211.75 |
| 2007-05-31 | 85,000 | 86,000 | 84,500 | 84,500 | 9 | 211.25 |
| 2007-05-30 | 84,500 | 85,000 | 84,500 | 85,000 | 8 | 212.50 |
| 2007-05-29 | 86,500 | 86,500 | 84,500 | 86,000 | 5 | 215 |
| 2007-05-28 | 84,000 | 84,500 | 83,500 | 84,500 | 21 | 211.25 |
| 2007-05-25 | 84,000 | 84,000 | 82,300 | 83,500 | 7 | 208.75 |
| 2007-05-24 | 84,000 | 84,000 | 82,300 | 84,000 | 16 | 210 |
| 2007-05-23 | 83,100 | 88,900 | 83,100 | 88,000 | 30 | 220 |
| 2007-05-22 | 83,000 | 83,000 | 81,200 | 81,700 | 102 | 204.25 |
| 2007-05-21 | 82,200 | 83,000 | 82,000 | 83,000 | 25 | 207.50 |
| 2007-05-18 | 87,000 | 87,000 | 85,300 | 86,000 | 20 | 215 |
| 2007-05-17 | 87,800 | 90,600 | 86,600 | 89,600 | 23 | 224 |
| 2007-05-16 | 88,900 | 88,900 | 88,700 | 88,800 | 13 | 222 |
| 2007-05-15 | 92,500 | 92,500 | 88,800 | 90,000 | 19 | 225 |
| 2007-05-14 | 93,000 | 94,000 | 93,000 | 93,000 | 7 | 232.50 |
| 2007-05-11 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 232.50 |
| 2007-05-10 | 95,900 | 96,000 | 93,000 | 93,000 | 15 | 232.50 |
| 2007-05-09 | 95,500 | 95,500 | 95,000 | 95,500 | 11 | 238.75 |
| 2007-05-08 | 96,600 | 96,600 | 93,100 | 96,500 | 14 | 241.25 |
| 2007-05-07 | 95,000 | 98,000 | 93,500 | 94,600 | 24 | 236.50 |
| 2007-05-02 | 88,800 | 92,800 | 88,800 | 92,800 | 22 | 232 |
| 2007-05-01 | 85,000 | 88,800 | 85,000 | 88,800 | 3 | 222 |
| 2007-04-27 | 84,400 | 85,000 | 84,400 | 85,000 | 9 | 212.50 |
| 2007-04-26 | 84,200 | 84,400 | 84,100 | 84,400 | 14 | 211 |
| 2007-04-25 | 83,000 | 84,900 | 83,000 | 84,900 | 20 | 212.25 |
| 2007-04-24 | 82,500 | 84,000 | 82,200 | 84,000 | 43 | 210 |
| 2007-04-23 | 86,100 | 86,100 | 84,500 | 85,100 | 41 | 212.75 |
| 2007-04-20 | 87,000 | 87,000 | 86,100 | 86,200 | 46 | 215.50 |
| 2007-04-19 | 89,400 | 89,400 | 87,100 | 88,000 | 16 | 220 |
| 2007-04-18 | 88,800 | 89,500 | 88,000 | 89,400 | 85 | 223.50 |
| 2007-04-17 | 89,000 | 90,000 | 89,000 | 89,000 | 51 | 222.50 |
| 2007-04-16 | 95,000 | 95,000 | 89,700 | 90,500 | 65 | 226.25 |
| 2007-04-13 | 95,300 | 95,300 | 95,000 | 95,000 | 32 | 237.50 |
| 2007-04-12 | 95,700 | 96,000 | 95,200 | 96,000 | 19 | 240 |
| 2007-04-11 | 97,200 | 97,200 | 95,500 | 95,700 | 30 | 239.25 |
| 2007-04-10 | 98,000 | 98,000 | 97,200 | 97,200 | 24 | 243 |
| 2007-04-09 | 98,600 | 98,600 | 97,900 | 98,000 | 25 | 245 |
| 2007-04-06 | 98,800 | 98,800 | 98,000 | 98,000 | 42 | 245 |
| 2007-04-05 | 99,300 | 100,000 | 99,000 | 99,100 | 25 | 247.75 |
| 2007-04-04 | 99,000 | 99,300 | 98,000 | 99,300 | 29 | 248.25 |
| 2007-04-03 | 99,100 | 105,000 | 98,000 | 99,000 | 86 | 247.50 |
| 2007-04-02 | 100,000 | 101,000 | 98,100 | 101,000 | 25 | 252.50 |
| 2007-03-30 | 99,600 | 101,000 | 99,600 | 101,000 | 24 | 252.50 |
| 2007-03-29 | 99,300 | 99,700 | 99,300 | 99,700 | 12 | 249.25 |
| 2007-03-28 | 100,000 | 101,000 | 99,700 | 101,000 | 15 | 252.50 |
| 2007-03-27 | 99,500 | 108,000 | 99,500 | 101,000 | 117 | 252.50 |
| 2007-03-26 | 100,000 | 100,000 | 99,400 | 99,400 | 16 | 248.50 |
| 2007-03-23 | 100,000 | 102,000 | 99,500 | 100,000 | 25 | 250 |
| 2007-03-22 | 103,000 | 103,000 | 100,000 | 101,000 | 17 | 252.50 |
| 2007-03-20 | 100,000 | 100,000 | 99,700 | 99,700 | 31 | 249.25 |
| 2007-03-19 | 99,200 | 104,000 | 99,200 | 99,800 | 68 | 249.50 |
| 2007-03-16 | 100,000 | 100,000 | 99,100 | 99,100 | 29 | 247.75 |
| 2007-03-15 | 100,000 | 101,000 | 99,300 | 100,000 | 9 | 250 |
| 2007-03-14 | 103,000 | 103,000 | 98,000 | 102,000 | 64 | 255 |
| 2007-03-13 | 105,000 | 105,000 | 103,000 | 104,000 | 44 | 260 |
| 2007-03-12 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 267.50 |
| 2007-03-09 | 106,000 | 106,000 | 104,000 | 106,000 | 20 | 265 |
| 2007-03-08 | 105,000 | 105,000 | 103,000 | 105,000 | 19 | 262.50 |
| 2007-03-07 | 105,000 | 107,000 | 104,000 | 104,000 | 17 | 260 |
| 2007-03-06 | 105,000 | 106,000 | 102,000 | 104,000 | 29 | 260 |
| 2007-03-05 | 108,000 | 108,000 | 106,000 | 106,000 | 37 | 265 |
| 2007-03-02 | 105,000 | 112,000 | 104,000 | 110,000 | 123 | 275 |
| 2007-03-01 | 107,000 | 108,000 | 106,000 | 106,000 | 17 | 265 |
| 2007-02-28 | 105,000 | 110,000 | 101,000 | 107,000 | 106 | 267.50 |
| 2007-02-27 | 110,000 | 110,000 | 108,000 | 110,000 | 27 | 275 |
| 2007-02-26 | 113,000 | 113,000 | 109,000 | 109,000 | 21 | 272.50 |
| 2007-02-23 | 110,000 | 110,000 | 108,000 | 110,000 | 64 | 275 |
| 2007-02-22 | 108,000 | 111,000 | 108,000 | 110,000 | 65 | 275 |
| 2007-02-21 | 108,000 | 111,000 | 108,000 | 111,000 | 31 | 277.50 |
| 2007-02-20 | 110,000 | 110,000 | 108,000 | 108,000 | 44 | 270 |
| 2007-02-19 | 109,000 | 110,000 | 107,000 | 110,000 | 60 | 275 |
| 2007-02-16 | 111,000 | 111,000 | 110,000 | 111,000 | 52 | 277.50 |
| 2007-02-15 | 115,000 | 115,000 | 111,000 | 111,000 | 47 | 277.50 |
| 2007-02-14 | 112,000 | 114,000 | 112,000 | 113,000 | 23 | 282.50 |
| 2007-02-13 | 110,000 | 111,000 | 108,000 | 111,000 | 18 | 277.50 |
| 2007-02-09 | 109,000 | 112,000 | 108,000 | 112,000 | 31 | 280 |
| 2007-02-08 | 112,000 | 113,000 | 110,000 | 110,000 | 43 | 275 |
| 2007-02-07 | 114,000 | 114,000 | 112,000 | 114,000 | 40 | 285 |
| 2007-02-06 | 109,000 | 116,000 | 107,000 | 114,000 | 110 | 285 |
| 2007-02-05 | 110,000 | 110,000 | 108,000 | 109,000 | 191 | 272.50 |
| 2007-02-02 | 120,000 | 122,000 | 120,000 | 120,000 | 24 | 300 |
| 2007-02-01 | 122,000 | 122,000 | 120,000 | 121,000 | 11 | 302.50 |
| 2007-01-31 | 122,000 | 124,000 | 120,000 | 122,000 | 15 | 305 |
| 2007-01-30 | 123,000 | 124,000 | 120,000 | 120,000 | 25 | 300 |
| 2007-01-29 | 125,000 | 125,000 | 120,000 | 123,000 | 25 | 307.50 |
| 2007-01-26 | 121,000 | 125,000 | 120,000 | 125,000 | 38 | 312.50 |
| 2007-01-25 | 126,000 | 127,000 | 123,000 | 123,000 | 42 | 307.50 |
| 2007-01-24 | 122,000 | 125,000 | 122,000 | 125,000 | 71 | 312.50 |
| 2007-01-23 | 127,000 | 127,000 | 123,000 | 124,000 | 36 | 310 |
| 2007-01-22 | 126,000 | 130,000 | 125,000 | 127,000 | 165 | 317.50 |
| 2007-01-19 | 119,000 | 125,000 | 118,000 | 125,000 | 172 | 312.50 |
| 2007-01-18 | 116,000 | 120,000 | 114,000 | 119,000 | 64 | 297.50 |
| 2007-01-17 | 115,000 | 116,000 | 113,000 | 116,000 | 27 | 290 |
| 2007-01-16 | 114,000 | 114,000 | 113,000 | 114,000 | 33 | 285 |
| 2007-01-15 | 118,000 | 118,000 | 113,000 | 114,000 | 50 | 285 |
| 2007-01-12 | 111,000 | 118,000 | 110,000 | 118,000 | 35 | 295 |
| 2007-01-11 | 110,000 | 111,000 | 110,000 | 111,000 | 25 | 277.50 |
| 2007-01-10 | 112,000 | 112,000 | 110,000 | 112,000 | 14 | 280 |
| 2007-01-09 | 112,000 | 112,000 | 110,000 | 112,000 | 19 | 280 |
| 2007-01-05 | 112,000 | 112,000 | 112,000 | 112,000 | 21 | 280 |
| 2007-01-04 | 114,000 | 114,000 | 110,000 | 110,000 | 25 | 275 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
