7709 クボテック(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 | 55,600 | 56,000 | 54,000 | 54,000 | 582 | 540 |
| 2007-12-27 | 60,000 | 60,000 | 55,700 | 57,600 | 1,354 | 576 |
| 2007-12-26 | 57,500 | 61,000 | 57,200 | 60,000 | 294 | 600 |
| 2007-12-25 | 61,200 | 61,600 | 57,000 | 58,000 | 476 | 580 |
| 2007-12-21 | 58,800 | 60,500 | 57,600 | 59,700 | 384 | 597 |
| 2007-12-20 | 63,000 | 63,900 | 58,000 | 58,700 | 799 | 587 |
| 2007-12-19 | 61,700 | 64,200 | 61,200 | 62,000 | 332 | 620 |
| 2007-12-18 | 60,700 | 63,000 | 60,000 | 61,200 | 376 | 612 |
| 2007-12-17 | 65,200 | 65,400 | 62,100 | 62,200 | 546 | 622 |
| 2007-12-14 | 66,100 | 67,200 | 65,600 | 66,200 | 563 | 662 |
| 2007-12-13 | 68,400 | 68,400 | 66,500 | 66,600 | 292 | 666 |
| 2007-12-12 | 65,900 | 70,000 | 65,900 | 67,900 | 422 | 679 |
| 2007-12-11 | 69,000 | 69,500 | 65,600 | 67,900 | 974 | 679 |
| 2007-12-10 | 70,200 | 70,200 | 68,200 | 70,000 | 385 | 700 |
| 2007-12-07 | 71,000 | 71,800 | 69,800 | 70,200 | 512 | 702 |
| 2007-12-06 | 72,000 | 72,600 | 68,500 | 70,200 | 704 | 702 |
| 2007-12-05 | 71,500 | 71,500 | 69,900 | 71,000 | 412 | 710 |
| 2007-12-04 | 72,900 | 74,000 | 70,000 | 71,500 | 678 | 715 |
| 2007-12-03 | 71,000 | 73,800 | 68,500 | 72,200 | 1,675 | 722 |
| 2007-11-30 | 74,600 | 79,900 | 68,700 | 71,000 | 3,048 | 710 |
| 2007-11-29 | 67,100 | 70,600 | 65,800 | 70,600 | 1,213 | 706 |
| 2007-11-28 | 65,600 | 65,900 | 63,800 | 65,600 | 598 | 656 |
| 2007-11-27 | 63,600 | 64,600 | 63,100 | 64,100 | 636 | 641 |
| 2007-11-26 | 67,500 | 67,500 | 64,700 | 65,000 | 497 | 650 |
| 2007-11-22 | 66,700 | 67,500 | 63,700 | 66,800 | 1,009 | 668 |
| 2007-11-21 | 66,800 | 70,400 | 65,000 | 67,700 | 1,154 | 677 |
| 2007-11-20 | 67,900 | 69,000 | 63,200 | 65,500 | 1,472 | 655 |
| 2007-11-19 | 76,100 | 76,900 | 68,900 | 70,900 | 1,831 | 709 |
| 2007-11-16 | 70,200 | 74,700 | 68,000 | 71,100 | 1,869 | 711 |
| 2007-11-15 | 75,000 | 83,300 | 73,400 | 75,200 | 6,315 | 752 |
| 2007-11-14 | 71,400 | 73,400 | 71,000 | 73,400 | 1,095 | 734 |
| 2007-11-13 | 68,400 | 68,400 | 67,000 | 68,400 | 1,703 | 684 |
| 2007-11-12 | 64,900 | 65,000 | 60,400 | 63,400 | 4,248 | 634 |
| 2007-11-09 | 78,400 | 78,800 | 70,400 | 70,400 | 3,622 | 704 |
| 2007-11-08 | 77,500 | 84,300 | 75,000 | 80,400 | 3,598 | 804 |
| 2007-11-07 | 100,000 | 101,000 | 83,500 | 83,500 | 11,226 | 835 |
| 2007-11-06 | 92,500 | 93,500 | 91,500 | 93,500 | 3,110 | 935 |
| 2007-11-05 | 76,500 | 83,500 | 75,900 | 83,500 | 6,087 | 835 |
| 2007-11-02 | 69,000 | 73,500 | 69,000 | 73,500 | 5,788 | 735 |
| 2007-11-01 | 63,000 | 68,500 | 60,100 | 68,500 | 959 | 685 |
| 2007-10-31 | 72,100 | 72,100 | 62,600 | 63,500 | 2,953 | 635 |
| 2007-10-30 | 67,600 | 67,600 | 67,600 | 67,600 | 208 | 676 |
| 2007-10-29 | 62,100 | 62,600 | 61,000 | 62,600 | 1,549 | 626 |
| 2007-10-26 | 51,600 | 57,600 | 51,500 | 57,600 | 681 | 576 |
| 2007-10-25 | 53,200 | 53,300 | 49,000 | 52,600 | 578 | 526 |
| 2007-10-24 | 55,300 | 55,800 | 53,000 | 53,000 | 367 | 530 |
| 2007-10-23 | 56,700 | 57,500 | 54,300 | 55,200 | 370 | 552 |
| 2007-10-22 | 55,900 | 57,000 | 54,800 | 56,800 | 419 | 568 |
| 2007-10-19 | 56,000 | 56,900 | 55,200 | 56,900 | 479 | 569 |
| 2007-10-18 | 57,300 | 57,300 | 55,900 | 56,800 | 246 | 568 |
| 2007-10-17 | 57,700 | 58,500 | 56,500 | 57,400 | 416 | 574 |
| 2007-10-16 | 59,000 | 59,500 | 57,500 | 57,800 | 399 | 578 |
| 2007-10-15 | 57,600 | 59,000 | 57,500 | 57,900 | 309 | 579 |
| 2007-10-12 | 59,300 | 60,000 | 57,900 | 58,600 | 366 | 586 |
| 2007-10-11 | 58,300 | 59,400 | 58,200 | 59,300 | 319 | 593 |
| 2007-10-10 | 59,200 | 59,700 | 58,200 | 58,800 | 374 | 588 |
| 2007-10-09 | 60,800 | 60,900 | 59,000 | 59,700 | 397 | 597 |
| 2007-10-05 | 60,000 | 60,400 | 59,300 | 60,400 | 501 | 604 |
| 2007-10-04 | 60,600 | 61,300 | 57,000 | 60,000 | 864 | 600 |
| 2007-10-03 | 61,500 | 62,000 | 60,000 | 60,800 | 378 | 608 |
| 2007-10-02 | 62,100 | 62,500 | 61,100 | 61,700 | 580 | 617 |
| 2007-10-01 | 58,200 | 61,000 | 58,200 | 60,800 | 509 | 608 |
| 2007-09-28 | 64,500 | 64,500 | 59,100 | 60,000 | 1,125 | 600 |
| 2007-09-27 | 56,600 | 62,100 | 56,000 | 62,000 | 1,343 | 620 |
| 2007-09-26 | 57,200 | 58,000 | 55,900 | 57,100 | 742 | 571 |
| 2007-09-25 | 60,500 | 60,500 | 55,400 | 58,200 | 643 | 582 |
| 2007-09-21 | 60,200 | 61,800 | 59,500 | 59,800 | 700 | 598 |
| 2007-09-20 | 61,600 | 62,100 | 60,500 | 60,800 | 615 | 608 |
| 2007-09-19 | 64,000 | 64,000 | 61,500 | 61,900 | 424 | 619 |
| 2007-09-18 | 63,000 | 63,000 | 61,500 | 61,900 | 241 | 619 |
| 2007-09-14 | 61,500 | 63,500 | 60,700 | 62,200 | 703 | 622 |
| 2007-09-13 | 63,500 | 64,400 | 61,600 | 62,500 | 400 | 625 |
| 2007-09-12 | 62,700 | 64,600 | 62,500 | 63,800 | 352 | 638 |
| 2007-09-11 | 64,300 | 65,400 | 62,000 | 63,200 | 476 | 632 |
| 2007-09-10 | 63,600 | 65,000 | 62,500 | 63,800 | 595 | 638 |
| 2007-09-07 | 66,600 | 67,500 | 64,400 | 65,400 | 673 | 654 |
| 2007-09-06 | 64,000 | 69,500 | 62,200 | 66,100 | 1,514 | 661 |
| 2007-09-05 | 71,100 | 71,100 | 65,200 | 65,500 | 1,569 | 655 |
| 2007-09-04 | 81,000 | 81,000 | 67,600 | 68,600 | 5,481 | 686 |
| 2007-09-03 | 67,800 | 71,300 | 67,500 | 71,300 | 1,544 | 713 |
| 2007-08-31 | 60,800 | 66,300 | 60,800 | 66,300 | 1,668 | 663 |
| 2007-08-30 | 60,900 | 62,800 | 60,300 | 61,300 | 790 | 613 |
| 2007-08-29 | 60,200 | 63,000 | 59,000 | 62,900 | 1,006 | 629 |
| 2007-08-28 | 63,800 | 63,800 | 60,100 | 62,800 | 1,248 | 628 |
| 2007-08-27 | 65,400 | 67,000 | 63,300 | 63,800 | 2,608 | 638 |
| 2007-08-24 | 66,900 | 67,400 | 65,400 | 65,900 | 960 | 659 |
| 2007-08-23 | 66,800 | 69,000 | 66,000 | 67,400 | 1,939 | 674 |
| 2007-08-22 | 69,800 | 71,000 | 67,800 | 67,800 | 2,165 | 678 |
| 2007-08-21 | 68,000 | 71,000 | 63,800 | 67,800 | 4,170 | 678 |
| 2007-08-20 | 77,000 | 78,000 | 71,000 | 72,000 | 4,084 | 720 |
| 2007-08-17 | 81,000 | 89,800 | 70,000 | 70,000 | 15,775 | 700 |
| 2007-08-16 | 79,000 | 80,000 | 75,000 | 80,000 | 4,297 | 800 |
| 2007-08-15 | 63,000 | 70,000 | 62,100 | 70,000 | 4,190 | 700 |
| 2007-08-14 | 65,000 | 65,000 | 65,000 | 65,000 | 485 | 650 |
| 2007-08-13 | 63,800 | 63,800 | 59,800 | 60,000 | 2,159 | 600 |
| 2007-08-10 | 65,800 | 67,300 | 64,800 | 64,800 | 2,038 | 648 |
| 2007-08-09 | 70,200 | 71,300 | 64,800 | 69,800 | 4,050 | 698 |
| 2007-08-08 | 75,700 | 75,700 | 67,100 | 69,700 | 4,490 | 697 |
| 2007-08-07 | 81,400 | 82,500 | 75,400 | 75,800 | 4,870 | 758 |
| 2007-08-06 | 87,000 | 87,000 | 78,000 | 85,400 | 12,480 | 854 |
| 2007-08-03 | 81,000 | 83,800 | 77,000 | 77,000 | 11,245 | 770 |
| 2007-08-02 | 98,000 | 98,000 | 87,000 | 87,000 | 7,239 | 870 |
| 2007-08-01 | 97,000 | 97,000 | 97,000 | 97,000 | 3,282 | 970 |
| 2007-07-31 | 113,000 | 125,000 | 87,000 | 87,000 | 20,880 | 870 |
| 2007-07-30 | 107,000 | 107,000 | 107,000 | 107,000 | 628 | 1,070 |
| 2007-07-27 | 96,000 | 97,000 | 94,500 | 97,000 | 3,924 | 970 |
| 2007-07-26 | 81,000 | 87,000 | 80,300 | 87,000 | 9,205 | 870 |
| 2007-07-25 | 68,100 | 81,000 | 64,100 | 77,000 | 26,580 | 770 |
| 2007-07-24 | 68,600 | 71,100 | 66,600 | 71,100 | 14,569 | 711 |
| 2007-07-23 | 66,000 | 70,500 | 64,600 | 66,100 | 21,766 | 661 |
| 2007-07-20 | 70,000 | 70,000 | 60,200 | 65,500 | 39,498 | 655 |
| 2007-07-19 | 65,000 | 65,000 | 65,000 | 65,000 | 1,073 | 650 |
| 2007-07-18 | 59,500 | 60,000 | 57,200 | 60,000 | 8,344 | 600 |
| 2007-07-17 | 52,000 | 55,000 | 50,200 | 55,000 | 8,574 | 550 |
| 2007-07-13 | 48,000 | 50,000 | 47,150 | 50,000 | 2,041 | 500 |
| 2007-07-12 | 45,050 | 47,050 | 44,900 | 46,000 | 1,966 | 460 |
| 2007-07-11 | 41,100 | 43,800 | 41,100 | 43,050 | 851 | 430.50 |
| 2007-07-10 | 39,100 | 41,900 | 39,100 | 41,900 | 561 | 419 |
| 2007-07-09 | 38,100 | 39,000 | 38,100 | 39,000 | 277 | 390 |
| 2007-07-06 | 38,100 | 38,400 | 37,550 | 37,950 | 200 | 379.50 |
| 2007-07-05 | 37,800 | 38,200 | 37,500 | 37,500 | 95 | 375 |
| 2007-07-04 | 36,700 | 37,000 | 36,550 | 37,000 | 236 | 370 |
| 2007-07-03 | 35,700 | 36,550 | 35,700 | 36,550 | 111 | 365.50 |
| 2007-07-02 | 35,850 | 36,200 | 35,700 | 36,200 | 49 | 362 |
| 2007-06-29 | 36,150 | 36,150 | 35,600 | 35,800 | 43 | 358 |
| 2007-06-28 | 35,600 | 36,550 | 35,600 | 35,750 | 54 | 357.50 |
| 2007-06-27 | 35,450 | 36,000 | 35,400 | 35,600 | 68 | 356 |
| 2007-06-26 | 35,650 | 36,200 | 35,550 | 35,550 | 73 | 355.50 |
| 2007-06-25 | 36,600 | 36,650 | 35,700 | 36,450 | 53 | 364.50 |
| 2007-06-22 | 36,050 | 36,150 | 35,300 | 35,400 | 164 | 354 |
| 2007-06-21 | 35,650 | 36,400 | 35,550 | 36,350 | 91 | 363.50 |
| 2007-06-20 | 35,300 | 35,550 | 34,000 | 35,550 | 114 | 355.50 |
| 2007-06-19 | 36,700 | 36,700 | 35,300 | 35,650 | 194 | 356.50 |
| 2007-06-18 | 35,250 | 35,500 | 34,900 | 35,300 | 151 | 353 |
| 2007-06-15 | 34,150 | 34,850 | 34,150 | 34,850 | 82 | 348.50 |
| 2007-06-14 | 33,500 | 34,000 | 33,250 | 33,950 | 33 | 339.50 |
| 2007-06-13 | 33,200 | 34,050 | 33,200 | 33,900 | 27 | 339 |
| 2007-06-12 | 34,450 | 34,550 | 34,400 | 34,450 | 245 | 344.50 |
| 2007-06-11 | 34,650 | 34,650 | 34,050 | 34,400 | 18 | 344 |
| 2007-06-08 | 34,900 | 34,900 | 34,250 | 34,550 | 258 | 345.50 |
| 2007-06-07 | 34,450 | 34,500 | 34,150 | 34,250 | 22 | 342.50 |
| 2007-06-06 | 34,300 | 34,750 | 34,200 | 34,450 | 124 | 344.50 |
| 2007-06-05 | 34,550 | 35,000 | 34,400 | 34,700 | 185 | 347 |
| 2007-06-04 | 35,000 | 35,000 | 34,400 | 34,400 | 94 | 344 |
| 2007-06-01 | 33,800 | 34,300 | 33,650 | 34,250 | 140 | 342.50 |
| 2007-05-31 | 33,950 | 33,950 | 33,700 | 33,800 | 22 | 338 |
| 2007-05-30 | 33,700 | 33,850 | 33,400 | 33,400 | 25 | 334 |
| 2007-05-29 | 33,000 | 33,250 | 32,950 | 33,150 | 80 | 331.50 |
| 2007-05-28 | 32,700 | 33,050 | 32,700 | 33,050 | 45 | 330.50 |
| 2007-05-25 | 33,400 | 33,400 | 33,000 | 33,250 | 52 | 332.50 |
| 2007-05-24 | 33,650 | 33,650 | 33,000 | 33,200 | 66 | 332 |
| 2007-05-23 | 34,400 | 34,800 | 33,500 | 33,650 | 53 | 336.50 |
| 2007-05-22 | 33,850 | 34,000 | 33,300 | 34,000 | 67 | 340 |
| 2007-05-21 | 34,450 | 34,450 | 33,250 | 33,900 | 63 | 339 |
| 2007-05-18 | 32,900 | 33,400 | 32,900 | 33,250 | 51 | 332.50 |
| 2007-05-17 | 32,650 | 33,000 | 32,650 | 32,900 | 52 | 329 |
| 2007-05-16 | 32,650 | 33,200 | 32,650 | 32,900 | 28 | 329 |
| 2007-05-15 | 33,000 | 33,200 | 32,900 | 33,000 | 62 | 330 |
| 2007-05-14 | 33,150 | 33,350 | 33,000 | 33,000 | 203 | 330 |
| 2007-05-11 | 33,500 | 33,500 | 32,850 | 33,150 | 76 | 331.50 |
| 2007-05-10 | 33,450 | 33,700 | 33,000 | 33,250 | 131 | 332.50 |
| 2007-05-09 | 33,800 | 33,800 | 33,250 | 33,400 | 82 | 334 |
| 2007-05-08 | 33,250 | 33,800 | 33,250 | 33,750 | 38 | 337.50 |
| 2007-05-07 | 33,500 | 33,900 | 33,050 | 33,750 | 74 | 337.50 |
| 2007-05-02 | 33,800 | 33,800 | 32,600 | 33,100 | 91 | 331 |
| 2007-05-01 | 33,150 | 33,400 | 33,000 | 33,250 | 112 | 332.50 |
| 2007-04-27 | 33,900 | 34,850 | 33,250 | 34,700 | 187 | 347 |
| 2007-04-26 | 32,150 | 33,300 | 32,150 | 33,200 | 60 | 332 |
| 2007-04-25 | 34,000 | 34,400 | 33,050 | 33,050 | 55 | 330.50 |
| 2007-04-24 | 32,400 | 33,050 | 32,300 | 33,050 | 46 | 330.50 |
| 2007-04-23 | 33,100 | 33,100 | 32,600 | 32,600 | 84 | 326 |
| 2007-04-20 | 34,100 | 34,100 | 33,050 | 33,050 | 18 | 330.50 |
| 2007-04-19 | 32,600 | 33,550 | 32,600 | 33,100 | 76 | 331 |
| 2007-04-18 | 34,800 | 34,800 | 33,800 | 33,800 | 69 | 338 |
| 2007-04-17 | 33,900 | 33,900 | 33,500 | 33,600 | 24 | 336 |
| 2007-04-16 | 33,550 | 33,900 | 33,550 | 33,800 | 39 | 338 |
| 2007-04-13 | 33,900 | 34,050 | 33,900 | 33,950 | 57 | 339.50 |
| 2007-04-12 | 35,450 | 35,450 | 34,000 | 34,200 | 119 | 342 |
| 2007-04-11 | 34,600 | 35,500 | 34,000 | 35,150 | 109 | 351.50 |
| 2007-04-10 | 36,200 | 36,200 | 35,000 | 35,400 | 153 | 354 |
| 2007-04-09 | 36,000 | 37,000 | 35,000 | 36,200 | 153 | 362 |
| 2007-04-06 | 35,100 | 37,250 | 35,100 | 36,000 | 200 | 360 |
| 2007-04-05 | 34,350 | 34,500 | 34,150 | 34,350 | 97 | 343.50 |
| 2007-04-04 | 32,950 | 33,650 | 32,950 | 33,550 | 105 | 335.50 |
| 2007-04-03 | 32,900 | 33,650 | 32,900 | 33,300 | 38 | 333 |
| 2007-04-02 | 33,900 | 34,000 | 33,000 | 33,000 | 68 | 330 |
| 2007-03-30 | 33,550 | 34,250 | 33,550 | 33,950 | 29 | 339.50 |
| 2007-03-29 | 34,350 | 34,350 | 33,550 | 33,700 | 74 | 337 |
| 2007-03-28 | 34,100 | 34,100 | 33,550 | 33,950 | 171 | 339.50 |
| 2007-03-27 | 33,300 | 33,700 | 32,850 | 33,700 | 65 | 337 |
| 2007-03-26 | 32,800 | 33,650 | 32,800 | 33,350 | 125 | 333.50 |
| 2007-03-23 | 34,300 | 34,500 | 33,500 | 33,850 | 171 | 338.50 |
| 2007-03-22 | 33,350 | 34,300 | 32,400 | 34,250 | 516 | 342.50 |
| 2007-03-20 | 34,850 | 35,650 | 34,850 | 34,950 | 90 | 349.50 |
| 2007-03-19 | 36,350 | 36,400 | 34,000 | 34,800 | 200 | 348 |
| 2007-03-16 | 36,250 | 36,400 | 36,150 | 36,150 | 78 | 361.50 |
| 2007-03-15 | 36,200 | 36,400 | 36,200 | 36,350 | 23 | 363.50 |
| 2007-03-14 | 36,000 | 36,250 | 36,000 | 36,150 | 97 | 361.50 |
| 2007-03-13 | 37,900 | 37,900 | 37,200 | 37,350 | 33 | 373.50 |
| 2007-03-12 | 37,500 | 37,850 | 37,050 | 37,750 | 75 | 377.50 |
| 2007-03-09 | 37,200 | 37,850 | 37,150 | 37,750 | 106 | 377.50 |
| 2007-03-08 | 37,050 | 37,800 | 36,950 | 37,800 | 45 | 378 |
| 2007-03-07 | 37,500 | 37,800 | 37,000 | 37,000 | 159 | 370 |
| 2007-03-06 | 35,750 | 36,850 | 35,750 | 36,800 | 60 | 368 |
| 2007-03-05 | 38,000 | 38,000 | 35,800 | 36,550 | 232 | 365.50 |
| 2007-03-02 | 38,050 | 38,500 | 37,150 | 37,450 | 50 | 374.50 |
| 2007-03-01 | 37,850 | 38,100 | 37,850 | 38,050 | 60 | 380.50 |
| 2007-02-28 | 36,200 | 38,450 | 36,100 | 38,000 | 168 | 380 |
| 2007-02-27 | 39,750 | 39,850 | 39,300 | 39,400 | 158 | 394 |
| 2007-02-26 | 39,050 | 39,800 | 39,000 | 39,350 | 246 | 393.50 |
| 2007-02-23 | 39,000 | 39,000 | 38,400 | 38,950 | 102 | 389.50 |
| 2007-02-22 | 37,300 | 38,200 | 37,300 | 38,200 | 70 | 382 |
| 2007-02-21 | 37,650 | 37,950 | 37,500 | 37,850 | 62 | 378.50 |
| 2007-02-20 | 37,750 | 38,350 | 37,650 | 38,050 | 85 | 380.50 |
| 2007-02-19 | 39,000 | 39,100 | 38,200 | 38,950 | 218 | 389.50 |
| 2007-02-16 | 39,000 | 39,050 | 38,500 | 38,950 | 152 | 389.50 |
| 2007-02-15 | 38,900 | 39,800 | 37,800 | 39,050 | 405 | 390.50 |
| 2007-02-14 | 37,300 | 38,250 | 37,300 | 37,700 | 185 | 377 |
| 2007-02-13 | 36,000 | 37,300 | 36,000 | 36,500 | 82 | 365 |
| 2007-02-09 | 36,700 | 37,800 | 36,300 | 37,600 | 243 | 376 |
| 2007-02-08 | 34,800 | 36,750 | 34,800 | 36,300 | 179 | 363 |
| 2007-02-07 | 35,800 | 35,800 | 34,950 | 34,950 | 86 | 349.50 |
| 2007-02-06 | 35,100 | 36,800 | 35,000 | 35,750 | 94 | 357.50 |
| 2007-02-05 | 37,000 | 37,000 | 35,900 | 35,900 | 82 | 359 |
| 2007-02-02 | 36,250 | 37,300 | 36,250 | 36,850 | 49 | 368.50 |
| 2007-02-01 | 36,000 | 36,650 | 36,000 | 36,650 | 117 | 366.50 |
| 2007-01-31 | 37,500 | 37,600 | 36,200 | 36,700 | 147 | 367 |
| 2007-01-30 | 36,800 | 37,500 | 36,800 | 37,500 | 172 | 375 |
| 2007-01-29 | 35,950 | 37,500 | 35,650 | 36,700 | 209 | 367 |
| 2007-01-26 | 35,500 | 36,400 | 35,500 | 36,350 | 141 | 363.50 |
| 2007-01-25 | 36,200 | 36,600 | 35,900 | 36,250 | 327 | 362.50 |
| 2007-01-24 | 38,100 | 38,500 | 36,600 | 36,600 | 269 | 366 |
| 2007-01-23 | 38,400 | 39,250 | 38,000 | 38,150 | 290 | 381.50 |
| 2007-01-22 | 39,050 | 39,450 | 38,000 | 38,400 | 541 | 384 |
| 2007-01-19 | 37,250 | 39,450 | 36,700 | 39,450 | 809 | 394.50 |
| 2007-01-18 | 35,600 | 36,500 | 34,800 | 35,650 | 268 | 356.50 |
| 2007-01-17 | 33,500 | 34,500 | 33,100 | 34,400 | 169 | 344 |
| 2007-01-16 | 33,200 | 33,550 | 32,900 | 33,500 | 278 | 335 |
| 2007-01-15 | 33,050 | 33,300 | 32,900 | 33,000 | 127 | 330 |
| 2007-01-12 | 31,900 | 33,900 | 31,900 | 33,050 | 467 | 330.50 |
| 2007-01-11 | 31,600 | 32,000 | 31,500 | 31,700 | 248 | 317 |
| 2007-01-10 | 31,200 | 32,000 | 31,050 | 31,450 | 297 | 314.50 |
| 2007-01-09 | 31,100 | 32,850 | 31,100 | 31,600 | 479 | 316 |
| 2007-01-05 | 32,950 | 33,100 | 32,300 | 32,300 | 334 | 323 |
| 2007-01-04 | 33,300 | 33,350 | 32,000 | 33,250 | 170 | 332.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-05-28]1株→5株 [2001-05-28]1株→2株
