7717 (株)ブイ・テクノロジー 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 | 310,000 | 320,000 | 298,000 | 311,000 | 847 | 1,555 |
| 2007-12-27 | 318,000 | 323,000 | 306,000 | 308,000 | 1,224 | 1,540 |
| 2007-12-26 | 308,000 | 328,000 | 300,000 | 321,000 | 3,805 | 1,605 |
| 2007-12-25 | 312,000 | 313,000 | 298,000 | 306,000 | 964 | 1,530 |
| 2007-12-21 | 275,000 | 296,000 | 269,000 | 294,000 | 1,668 | 1,470 |
| 2007-12-20 | 292,000 | 292,000 | 271,000 | 273,000 | 950 | 1,365 |
| 2007-12-19 | 302,000 | 304,000 | 283,000 | 284,000 | 1,047 | 1,420 |
| 2007-12-18 | 291,000 | 314,000 | 286,000 | 303,000 | 1,828 | 1,515 |
| 2007-12-17 | 309,000 | 324,000 | 293,000 | 300,000 | 909 | 1,500 |
| 2007-12-14 | 342,000 | 350,000 | 289,000 | 314,000 | 3,137 | 1,570 |
| 2007-12-13 | 354,000 | 358,000 | 327,000 | 332,000 | 3,061 | 1,660 |
| 2007-12-12 | 321,000 | 359,000 | 320,000 | 359,000 | 5,082 | 1,795 |
| 2007-12-11 | 345,000 | 345,000 | 314,000 | 327,000 | 2,606 | 1,635 |
| 2007-12-10 | 308,000 | 348,000 | 306,000 | 336,000 | 7,157 | 1,680 |
| 2007-12-07 | 278,000 | 315,000 | 278,000 | 313,000 | 7,144 | 1,565 |
| 2007-12-06 | 283,000 | 283,000 | 273,000 | 275,000 | 735 | 1,375 |
| 2007-12-05 | 278,000 | 284,000 | 271,000 | 275,000 | 822 | 1,375 |
| 2007-12-04 | 293,000 | 297,000 | 274,000 | 279,000 | 1,829 | 1,395 |
| 2007-12-03 | 287,000 | 295,000 | 280,000 | 291,000 | 1,691 | 1,455 |
| 2007-11-30 | 285,000 | 298,000 | 280,000 | 280,000 | 1,958 | 1,400 |
| 2007-11-29 | 294,000 | 302,000 | 282,000 | 287,000 | 3,727 | 1,435 |
| 2007-11-28 | 266,000 | 295,000 | 264,000 | 284,000 | 5,635 | 1,420 |
| 2007-11-27 | 235,000 | 269,000 | 235,000 | 261,000 | 4,228 | 1,305 |
| 2007-11-26 | 251,000 | 254,000 | 235,000 | 235,000 | 1,484 | 1,175 |
| 2007-11-22 | 250,000 | 261,000 | 245,000 | 246,000 | 2,408 | 1,230 |
| 2007-11-21 | 241,000 | 271,000 | 240,000 | 254,000 | 8,305 | 1,270 |
| 2007-11-20 | 245,000 | 247,000 | 226,000 | 237,000 | 2,183 | 1,185 |
| 2007-11-19 | 275,000 | 275,000 | 250,000 | 253,000 | 1,283 | 1,265 |
| 2007-11-16 | 268,000 | 281,000 | 261,000 | 263,000 | 2,158 | 1,315 |
| 2007-11-15 | 294,000 | 294,000 | 273,000 | 274,000 | 2,004 | 1,370 |
| 2007-11-14 | 285,000 | 300,000 | 276,000 | 295,000 | 3,602 | 1,475 |
| 2007-11-13 | 290,000 | 305,000 | 271,000 | 273,000 | 4,677 | 1,365 |
| 2007-11-12 | 263,000 | 293,000 | 249,000 | 286,000 | 4,701 | 1,430 |
| 2007-11-09 | 289,000 | 291,000 | 264,000 | 264,000 | 3,057 | 1,320 |
| 2007-11-08 | 278,000 | 300,000 | 267,000 | 295,000 | 3,269 | 1,475 |
| 2007-11-07 | 299,000 | 307,000 | 266,000 | 277,000 | 2,443 | 1,385 |
| 2007-11-06 | 322,000 | 325,000 | 286,000 | 293,000 | 3,204 | 1,465 |
| 2007-11-05 | 310,000 | 332,000 | 297,000 | 315,000 | 6,236 | 1,575 |
| 2007-11-02 | 281,000 | 319,000 | 276,000 | 306,000 | 5,234 | 1,530 |
| 2007-11-01 | 322,000 | 324,000 | 278,000 | 285,000 | 3,566 | 1,425 |
| 2007-10-31 | 326,000 | 345,000 | 306,000 | 308,000 | 5,746 | 1,540 |
| 2007-10-30 | 336,000 | 364,000 | 315,000 | 323,000 | 9,938 | 1,615 |
| 2007-10-29 | 291,000 | 323,000 | 278,000 | 321,000 | 13,795 | 1,605 |
| 2007-10-26 | 255,000 | 283,000 | 244,000 | 283,000 | 8,036 | 1,415 |
| 2007-10-25 | 284,000 | 302,000 | 242,000 | 243,000 | 20,277 | 1,215 |
| 2007-10-24 | 236,000 | 268,000 | 226,000 | 268,000 | 30,236 | 1,340 |
| 2007-10-23 | 219,000 | 248,000 | 208,000 | 228,000 | 22,922 | 1,140 |
| 2007-10-22 | 185,000 | 218,000 | 182,000 | 208,000 | 5,044 | 1,040 |
| 2007-10-19 | 198,000 | 204,000 | 190,000 | 196,000 | 3,872 | 980 |
| 2007-10-18 | 185,000 | 205,000 | 184,000 | 199,000 | 4,811 | 995 |
| 2007-10-17 | 178,000 | 189,000 | 173,000 | 184,000 | 3,009 | 920 |
| 2007-10-16 | 183,000 | 186,000 | 179,000 | 179,000 | 1,363 | 895 |
| 2007-10-15 | 191,000 | 194,000 | 186,000 | 189,000 | 1,563 | 945 |
| 2007-10-12 | 191,000 | 194,000 | 187,000 | 188,000 | 2,165 | 940 |
| 2007-10-11 | 185,000 | 196,000 | 182,000 | 194,000 | 2,841 | 970 |
| 2007-10-10 | 199,000 | 201,000 | 182,000 | 186,000 | 3,886 | 930 |
| 2007-10-09 | 206,000 | 213,000 | 196,000 | 196,000 | 4,975 | 980 |
| 2007-10-05 | 185,000 | 197,000 | 183,000 | 196,000 | 3,975 | 980 |
| 2007-10-04 | 181,000 | 195,000 | 176,000 | 187,000 | 5,273 | 935 |
| 2007-10-03 | 172,000 | 196,000 | 170,000 | 184,000 | 8,748 | 920 |
| 2007-10-02 | 160,000 | 171,000 | 156,000 | 168,000 | 3,092 | 840 |
| 2007-10-01 | 154,000 | 156,000 | 152,000 | 152,000 | 1,055 | 760 |
| 2007-09-28 | 159,000 | 165,000 | 149,000 | 157,000 | 4,263 | 785 |
| 2007-09-27 | 139,000 | 158,000 | 137,000 | 153,000 | 8,266 | 765 |
| 2007-09-26 | 148,000 | 164,000 | 147,000 | 164,000 | 2,129 | 820 |
| 2007-09-25 | 154,000 | 154,000 | 142,000 | 144,000 | 1,169 | 720 |
| 2007-09-21 | 163,000 | 169,000 | 153,000 | 153,000 | 927 | 765 |
| 2007-09-20 | 182,000 | 182,000 | 166,000 | 170,000 | 574 | 850 |
| 2007-09-19 | 190,000 | 193,000 | 181,000 | 181,000 | 637 | 905 |
| 2007-09-18 | 191,000 | 192,000 | 185,000 | 186,000 | 377 | 930 |
| 2007-09-14 | 191,000 | 197,000 | 188,000 | 188,000 | 492 | 940 |
| 2007-09-13 | 199,000 | 199,000 | 190,000 | 191,000 | 327 | 955 |
| 2007-09-12 | 200,000 | 216,000 | 188,000 | 196,000 | 1,277 | 980 |
| 2007-09-11 | 213,000 | 219,000 | 197,000 | 198,000 | 1,581 | 990 |
| 2007-09-10 | 214,000 | 215,000 | 205,000 | 209,000 | 1,245 | 1,045 |
| 2007-09-07 | 213,000 | 232,000 | 213,000 | 221,000 | 2,478 | 1,105 |
| 2007-09-06 | 212,000 | 222,000 | 209,000 | 215,000 | 1,089 | 1,075 |
| 2007-09-05 | 225,000 | 228,000 | 210,000 | 211,000 | 2,214 | 1,055 |
| 2007-09-04 | 198,000 | 228,000 | 197,000 | 216,000 | 11,251 | 1,080 |
| 2007-09-03 | 196,000 | 201,000 | 196,000 | 199,000 | 547 | 995 |
| 2007-08-31 | 196,000 | 199,000 | 192,000 | 196,000 | 845 | 980 |
| 2007-08-30 | 200,000 | 202,000 | 194,000 | 195,000 | 742 | 975 |
| 2007-08-29 | 195,000 | 198,000 | 193,000 | 195,000 | 1,267 | 975 |
| 2007-08-28 | 199,000 | 202,000 | 197,000 | 199,000 | 672 | 995 |
| 2007-08-27 | 203,000 | 205,000 | 196,000 | 201,000 | 1,398 | 1,005 |
| 2007-08-24 | 205,000 | 210,000 | 198,000 | 198,000 | 1,821 | 990 |
| 2007-08-23 | 199,000 | 208,000 | 198,000 | 208,000 | 2,259 | 1,040 |
| 2007-08-22 | 195,000 | 207,000 | 195,000 | 196,000 | 2,414 | 980 |
| 2007-08-21 | 200,000 | 203,000 | 191,000 | 194,000 | 2,121 | 970 |
| 2007-08-20 | 213,000 | 225,000 | 202,000 | 203,000 | 1,963 | 1,015 |
| 2007-08-17 | 206,000 | 208,000 | 200,000 | 206,000 | 1,260 | 1,030 |
| 2007-08-16 | 200,000 | 215,000 | 195,000 | 211,000 | 1,988 | 1,055 |
| 2007-08-15 | 196,000 | 204,000 | 190,000 | 200,000 | 2,700 | 1,000 |
| 2007-08-14 | 215,000 | 218,000 | 209,000 | 211,000 | 1,073 | 1,055 |
| 2007-08-13 | 229,000 | 230,000 | 213,000 | 216,000 | 1,519 | 1,080 |
| 2007-08-10 | 227,000 | 235,000 | 223,000 | 225,000 | 2,026 | 1,125 |
| 2007-08-09 | 211,000 | 234,000 | 209,000 | 234,000 | 3,172 | 1,170 |
| 2007-08-08 | 199,000 | 211,000 | 197,000 | 209,000 | 2,558 | 1,045 |
| 2007-08-07 | 219,000 | 220,000 | 200,000 | 201,000 | 1,939 | 1,005 |
| 2007-08-06 | 211,000 | 215,000 | 204,000 | 212,000 | 1,928 | 1,060 |
| 2007-08-03 | 232,000 | 233,000 | 219,000 | 219,000 | 1,932 | 1,095 |
| 2007-08-02 | 244,000 | 245,000 | 226,000 | 234,000 | 1,449 | 1,170 |
| 2007-08-01 | 243,000 | 247,000 | 238,000 | 238,000 | 1,196 | 1,190 |
| 2007-07-31 | 263,000 | 265,000 | 245,000 | 246,000 | 2,826 | 1,230 |
| 2007-07-30 | 243,000 | 258,000 | 242,000 | 258,000 | 1,490 | 1,290 |
| 2007-07-27 | 237,000 | 245,000 | 237,000 | 243,000 | 1,177 | 1,215 |
| 2007-07-26 | 252,000 | 257,000 | 241,000 | 245,000 | 1,498 | 1,225 |
| 2007-07-25 | 253,000 | 270,000 | 250,000 | 250,000 | 4,146 | 1,250 |
| 2007-07-24 | 249,000 | 265,000 | 245,000 | 257,000 | 4,383 | 1,285 |
| 2007-07-23 | 237,000 | 250,000 | 232,000 | 248,000 | 1,965 | 1,240 |
| 2007-07-20 | 236,000 | 258,000 | 236,000 | 249,000 | 2,506 | 1,245 |
| 2007-07-19 | 251,000 | 252,000 | 240,000 | 240,000 | 1,188 | 1,200 |
| 2007-07-18 | 252,000 | 265,000 | 247,000 | 251,000 | 1,682 | 1,255 |
| 2007-07-17 | 262,000 | 263,000 | 253,000 | 255,000 | 840 | 1,275 |
| 2007-07-13 | 277,000 | 283,000 | 261,000 | 266,000 | 1,817 | 1,330 |
| 2007-07-12 | 283,000 | 285,000 | 274,000 | 277,000 | 582 | 1,385 |
| 2007-07-11 | 287,000 | 291,000 | 281,000 | 283,000 | 699 | 1,415 |
| 2007-07-10 | 290,000 | 292,000 | 285,000 | 290,000 | 528 | 1,450 |
| 2007-07-09 | 288,000 | 291,000 | 287,000 | 289,000 | 642 | 1,445 |
| 2007-07-06 | 288,000 | 298,000 | 283,000 | 288,000 | 1,170 | 1,440 |
| 2007-07-05 | 295,000 | 296,000 | 285,000 | 288,000 | 1,089 | 1,440 |
| 2007-07-04 | 306,000 | 308,000 | 295,000 | 297,000 | 1,820 | 1,485 |
| 2007-07-03 | 318,000 | 322,000 | 303,000 | 309,000 | 1,689 | 1,545 |
| 2007-07-02 | 324,000 | 324,000 | 313,000 | 317,000 | 1,153 | 1,585 |
| 2007-06-29 | 327,000 | 336,000 | 318,000 | 319,000 | 2,757 | 1,595 |
| 2007-06-28 | 315,000 | 330,000 | 315,000 | 325,000 | 3,580 | 1,625 |
| 2007-06-27 | 309,000 | 319,000 | 306,000 | 312,000 | 1,581 | 1,560 |
| 2007-06-26 | 317,000 | 323,000 | 306,000 | 309,000 | 2,365 | 1,545 |
| 2007-06-25 | 300,000 | 329,000 | 298,000 | 319,000 | 5,706 | 1,595 |
| 2007-06-22 | 298,000 | 303,000 | 296,000 | 301,000 | 967 | 1,505 |
| 2007-06-21 | 297,000 | 303,000 | 295,000 | 297,000 | 782 | 1,485 |
| 2007-06-20 | 303,000 | 309,000 | 293,000 | 299,000 | 1,641 | 1,495 |
| 2007-06-19 | 309,000 | 310,000 | 296,000 | 299,000 | 2,023 | 1,495 |
| 2007-06-18 | 291,000 | 310,000 | 288,000 | 308,000 | 3,159 | 1,540 |
| 2007-06-15 | 291,000 | 296,000 | 285,000 | 285,000 | 2,324 | 1,425 |
| 2007-06-14 | 283,000 | 297,000 | 279,000 | 296,000 | 2,438 | 1,480 |
| 2007-06-13 | 286,000 | 289,000 | 275,000 | 277,000 | 1,038 | 1,385 |
| 2007-06-12 | 294,000 | 296,000 | 290,000 | 290,000 | 569 | 1,450 |
| 2007-06-11 | 297,000 | 308,000 | 291,000 | 297,000 | 1,417 | 1,485 |
| 2007-06-08 | 291,000 | 295,000 | 287,000 | 293,000 | 1,366 | 1,465 |
| 2007-06-07 | 292,000 | 303,000 | 284,000 | 286,000 | 2,151 | 1,430 |
| 2007-06-06 | 287,000 | 291,000 | 284,000 | 284,000 | 505 | 1,420 |
| 2007-06-05 | 281,000 | 289,000 | 276,000 | 283,000 | 995 | 1,415 |
| 2007-06-04 | 284,000 | 293,000 | 272,000 | 277,000 | 1,735 | 1,385 |
| 2007-06-01 | 295,000 | 301,000 | 287,000 | 287,000 | 1,489 | 1,435 |
| 2007-05-31 | 305,000 | 313,000 | 291,000 | 296,000 | 2,424 | 1,480 |
| 2007-05-30 | 307,000 | 308,000 | 291,000 | 297,000 | 1,824 | 1,485 |
| 2007-05-29 | 284,000 | 317,000 | 282,000 | 307,000 | 6,430 | 1,535 |
| 2007-05-28 | 282,000 | 297,000 | 276,000 | 278,000 | 3,702 | 1,390 |
| 2007-05-25 | 266,000 | 296,000 | 257,000 | 286,000 | 3,786 | 1,430 |
| 2007-05-24 | 295,000 | 302,000 | 265,000 | 270,000 | 4,931 | 1,350 |
| 2007-05-23 | 275,000 | 295,000 | 267,000 | 287,000 | 5,011 | 1,435 |
| 2007-05-22 | 242,000 | 279,000 | 239,000 | 279,000 | 3,349 | 1,395 |
| 2007-05-21 | 257,000 | 267,000 | 234,000 | 239,000 | 3,433 | 1,195 |
| 2007-05-18 | 253,000 | 259,000 | 253,000 | 253,000 | 3,896 | 1,265 |
| 2007-05-17 | 338,000 | 347,000 | 293,000 | 293,000 | 2,532 | 1,465 |
| 2007-05-16 | 356,000 | 364,000 | 343,000 | 343,000 | 1,040 | 1,715 |
| 2007-05-15 | 369,000 | 370,000 | 345,000 | 366,000 | 1,303 | 1,830 |
| 2007-05-14 | 391,000 | 400,000 | 370,000 | 372,000 | 579 | 1,860 |
| 2007-05-11 | 397,000 | 397,000 | 388,000 | 393,000 | 302 | 1,965 |
| 2007-05-10 | 407,000 | 407,000 | 398,000 | 398,000 | 573 | 1,990 |
| 2007-05-09 | 414,000 | 414,000 | 408,000 | 408,000 | 384 | 2,040 |
| 2007-05-08 | 420,000 | 428,000 | 410,000 | 413,000 | 1,129 | 2,065 |
| 2007-05-07 | 414,000 | 416,000 | 406,000 | 408,000 | 725 | 2,040 |
| 2007-05-02 | 409,000 | 411,000 | 403,000 | 406,000 | 469 | 2,030 |
| 2007-05-01 | 416,000 | 417,000 | 402,000 | 408,000 | 611 | 2,040 |
| 2007-04-27 | 419,000 | 421,000 | 403,000 | 412,000 | 1,382 | 2,060 |
| 2007-04-26 | 397,000 | 438,000 | 396,000 | 429,000 | 3,543 | 2,145 |
| 2007-04-25 | 400,000 | 402,000 | 387,000 | 389,000 | 938 | 1,945 |
| 2007-04-24 | 390,000 | 421,000 | 390,000 | 402,000 | 2,049 | 2,010 |
| 2007-04-23 | 411,000 | 416,000 | 394,000 | 397,000 | 1,742 | 1,985 |
| 2007-04-20 | 433,000 | 434,000 | 417,000 | 420,000 | 808 | 2,100 |
| 2007-04-19 | 438,000 | 444,000 | 428,000 | 428,000 | 1,265 | 2,140 |
| 2007-04-18 | 456,000 | 459,000 | 436,000 | 438,000 | 1,473 | 2,190 |
| 2007-04-17 | 456,000 | 470,000 | 452,000 | 455,000 | 1,419 | 2,275 |
| 2007-04-16 | 471,000 | 473,000 | 451,000 | 453,000 | 1,267 | 2,265 |
| 2007-04-13 | 484,000 | 493,000 | 468,000 | 470,000 | 1,834 | 2,350 |
| 2007-04-12 | 494,000 | 508,000 | 483,000 | 484,000 | 2,101 | 2,420 |
| 2007-04-11 | 491,000 | 503,000 | 486,000 | 490,000 | 1,979 | 2,450 |
| 2007-04-10 | 495,000 | 511,000 | 481,000 | 481,000 | 3,330 | 2,405 |
| 2007-04-09 | 491,000 | 524,000 | 485,000 | 506,000 | 4,165 | 2,530 |
| 2007-04-06 | 502,000 | 516,000 | 476,000 | 483,000 | 5,462 | 2,415 |
| 2007-04-05 | 458,000 | 513,000 | 458,000 | 512,000 | 14,125 | 2,560 |
| 2007-04-04 | 452,000 | 464,000 | 445,000 | 463,000 | 3,848 | 2,315 |
| 2007-04-03 | 456,000 | 462,000 | 438,000 | 444,000 | 2,584 | 2,220 |
| 2007-04-02 | 470,000 | 476,000 | 452,000 | 456,000 | 2,690 | 2,280 |
| 2007-03-30 | 452,000 | 471,000 | 447,000 | 470,000 | 3,965 | 2,350 |
| 2007-03-29 | 453,000 | 454,000 | 441,000 | 447,000 | 3,662 | 2,235 |
| 2007-03-28 | 437,000 | 461,000 | 437,000 | 458,000 | 5,081 | 2,290 |
| 2007-03-27 | 449,000 | 455,000 | 433,000 | 434,000 | 3,903 | 2,170 |
| 2007-03-26 | 437,000 | 470,000 | 436,000 | 455,000 | 5,991 | 2,275 |
| 2007-03-23 | 460,000 | 464,000 | 442,000 | 442,000 | 3,035 | 2,210 |
| 2007-03-22 | 484,000 | 487,000 | 460,000 | 465,000 | 4,810 | 2,325 |
| 2007-03-20 | 433,000 | 470,000 | 427,000 | 469,000 | 5,633 | 2,345 |
| 2007-03-19 | 423,000 | 433,000 | 414,000 | 424,000 | 2,583 | 2,120 |
| 2007-03-16 | 444,000 | 460,000 | 423,000 | 433,000 | 3,503 | 2,165 |
| 2007-03-15 | 463,000 | 467,000 | 447,000 | 447,000 | 1,960 | 2,235 |
| 2007-03-14 | 460,000 | 465,000 | 447,000 | 453,000 | 1,316 | 2,265 |
| 2007-03-13 | 486,000 | 486,000 | 470,000 | 471,000 | 1,213 | 2,355 |
| 2007-03-12 | 490,000 | 503,000 | 480,000 | 486,000 | 1,943 | 2,430 |
| 2007-03-09 | 496,000 | 502,000 | 487,000 | 492,000 | 1,615 | 2,460 |
| 2007-03-08 | 474,000 | 494,000 | 469,000 | 491,000 | 1,930 | 2,455 |
| 2007-03-07 | 500,000 | 506,000 | 474,000 | 477,000 | 3,143 | 2,385 |
| 2007-03-06 | 471,000 | 491,000 | 454,000 | 490,000 | 2,983 | 2,450 |
| 2007-03-05 | 492,000 | 495,000 | 444,000 | 451,000 | 2,249 | 2,255 |
| 2007-03-02 | 502,000 | 511,000 | 496,000 | 502,000 | 1,983 | 2,510 |
| 2007-03-01 | 514,000 | 522,000 | 488,000 | 509,000 | 2,537 | 2,545 |
| 2007-02-28 | 485,000 | 514,000 | 485,000 | 505,000 | 3,675 | 2,525 |
| 2007-02-27 | 559,000 | 559,000 | 527,000 | 529,000 | 2,727 | 2,645 |
| 2007-02-26 | 588,000 | 589,000 | 557,000 | 560,000 | 2,888 | 2,800 |
| 2007-02-23 | 579,000 | 600,000 | 573,000 | 590,000 | 4,765 | 2,950 |
| 2007-02-22 | 560,000 | 574,000 | 543,000 | 569,000 | 2,629 | 2,845 |
| 2007-02-21 | 564,000 | 584,000 | 555,000 | 557,000 | 3,583 | 2,785 |
| 2007-02-20 | 555,000 | 564,000 | 553,000 | 557,000 | 1,100 | 2,785 |
| 2007-02-19 | 548,000 | 564,000 | 542,000 | 554,000 | 1,490 | 2,770 |
| 2007-02-16 | 571,000 | 578,000 | 548,000 | 554,000 | 2,444 | 2,770 |
| 2007-02-15 | 557,000 | 583,000 | 552,000 | 574,000 | 4,855 | 2,870 |
| 2007-02-14 | 539,000 | 563,000 | 535,000 | 558,000 | 4,215 | 2,790 |
| 2007-02-13 | 519,000 | 553,000 | 510,000 | 543,000 | 7,778 | 2,715 |
| 2007-02-09 | 511,000 | 515,000 | 502,000 | 515,000 | 2,868 | 2,575 |
| 2007-02-08 | 513,000 | 524,000 | 506,000 | 508,000 | 3,299 | 2,540 |
| 2007-02-07 | 507,000 | 534,000 | 504,000 | 520,000 | 6,368 | 2,600 |
| 2007-02-06 | 520,000 | 520,000 | 507,000 | 508,000 | 1,918 | 2,540 |
| 2007-02-05 | 521,000 | 531,000 | 511,000 | 520,000 | 2,182 | 2,600 |
| 2007-02-02 | 524,000 | 531,000 | 515,000 | 521,000 | 2,034 | 2,605 |
| 2007-02-01 | 527,000 | 537,000 | 513,000 | 515,000 | 3,510 | 2,575 |
| 2007-01-31 | 522,000 | 546,000 | 513,000 | 531,000 | 5,484 | 2,655 |
| 2007-01-30 | 560,000 | 563,000 | 523,000 | 526,000 | 3,543 | 2,630 |
| 2007-01-29 | 579,000 | 584,000 | 561,000 | 565,000 | 3,938 | 2,825 |
| 2007-01-26 | 555,000 | 588,000 | 546,000 | 586,000 | 7,063 | 2,930 |
| 2007-01-25 | 588,000 | 589,000 | 552,000 | 555,000 | 3,332 | 2,775 |
| 2007-01-24 | 600,000 | 605,000 | 576,000 | 583,000 | 3,231 | 2,915 |
| 2007-01-23 | 595,000 | 612,000 | 582,000 | 593,000 | 3,552 | 2,965 |
| 2007-01-22 | 638,000 | 646,000 | 586,000 | 601,000 | 8,226 | 3,005 |
| 2007-01-19 | 610,000 | 633,000 | 596,000 | 628,000 | 10,568 | 3,140 |
| 2007-01-18 | 533,000 | 623,000 | 524,000 | 606,000 | 12,522 | 3,030 |
| 2007-01-17 | 520,000 | 535,000 | 509,000 | 523,000 | 1,867 | 2,615 |
| 2007-01-16 | 498,000 | 529,000 | 497,000 | 529,000 | 1,851 | 2,645 |
| 2007-01-15 | 531,000 | 532,000 | 500,000 | 501,000 | 1,488 | 2,505 |
| 2007-01-12 | 553,000 | 554,000 | 523,000 | 528,000 | 1,995 | 2,640 |
| 2007-01-11 | 535,000 | 550,000 | 518,000 | 549,000 | 1,975 | 2,745 |
| 2007-01-10 | 506,000 | 522,000 | 503,000 | 516,000 | 625 | 2,580 |
| 2007-01-09 | 501,000 | 517,000 | 501,000 | 505,000 | 729 | 2,525 |
| 2007-01-05 | 508,000 | 517,000 | 493,000 | 508,000 | 552 | 2,540 |
| 2007-01-04 | 519,000 | 530,000 | 506,000 | 510,000 | 491 | 2,550 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
