7725 (株)インターアクション 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 | 43,700 | 45,400 | 43,700 | 45,100 | 100 | 451 |
| 2007-12-27 | 45,950 | 45,950 | 44,000 | 44,900 | 152 | 449 |
| 2007-12-26 | 42,350 | 46,400 | 41,000 | 46,300 | 263 | 463 |
| 2007-12-25 | 42,400 | 43,400 | 42,400 | 43,150 | 434 | 431.50 |
| 2007-12-21 | 45,000 | 46,500 | 45,000 | 46,400 | 241 | 464 |
| 2007-12-20 | 48,250 | 48,650 | 46,000 | 46,000 | 256 | 460 |
| 2007-12-19 | 51,700 | 51,800 | 48,800 | 49,450 | 191 | 494.50 |
| 2007-12-18 | 52,900 | 53,500 | 50,200 | 50,200 | 102 | 502 |
| 2007-12-17 | 54,000 | 54,500 | 49,300 | 54,500 | 198 | 545 |
| 2007-12-14 | 56,000 | 56,100 | 54,300 | 54,300 | 54 | 543 |
| 2007-12-13 | 56,500 | 57,800 | 56,000 | 56,000 | 58 | 560 |
| 2007-12-12 | 54,000 | 56,800 | 53,900 | 56,800 | 73 | 568 |
| 2007-12-11 | 52,700 | 56,500 | 52,700 | 56,500 | 180 | 565 |
| 2007-12-10 | 53,000 | 53,500 | 52,600 | 53,200 | 44 | 532 |
| 2007-12-07 | 52,700 | 53,500 | 52,500 | 52,600 | 114 | 526 |
| 2007-12-06 | 53,000 | 53,500 | 52,700 | 52,700 | 56 | 527 |
| 2007-12-05 | 53,000 | 54,000 | 52,200 | 52,700 | 60 | 527 |
| 2007-12-04 | 53,700 | 54,000 | 52,700 | 52,700 | 58 | 527 |
| 2007-12-03 | 54,500 | 54,500 | 52,000 | 53,200 | 71 | 532 |
| 2007-11-30 | 55,900 | 55,900 | 53,000 | 54,500 | 92 | 545 |
| 2007-11-29 | 55,000 | 57,000 | 54,900 | 56,900 | 95 | 569 |
| 2007-11-28 | 52,000 | 53,500 | 51,700 | 53,500 | 38 | 535 |
| 2007-11-27 | 53,000 | 53,000 | 51,500 | 51,500 | 17 | 515 |
| 2007-11-26 | 51,500 | 53,000 | 51,000 | 53,000 | 53 | 530 |
| 2007-11-22 | 45,800 | 53,000 | 45,800 | 51,500 | 412 | 515 |
| 2007-11-21 | 52,000 | 52,500 | 49,800 | 49,800 | 203 | 498 |
| 2007-11-20 | 53,300 | 53,300 | 50,500 | 51,500 | 148 | 515 |
| 2007-11-19 | 56,000 | 58,100 | 55,300 | 55,300 | 67 | 553 |
| 2007-11-16 | 58,400 | 58,400 | 56,800 | 57,000 | 62 | 570 |
| 2007-11-15 | 58,100 | 60,400 | 58,100 | 58,900 | 88 | 589 |
| 2007-11-14 | 58,000 | 58,900 | 57,500 | 58,400 | 95 | 584 |
| 2007-11-13 | 54,500 | 57,700 | 54,300 | 57,500 | 128 | 575 |
| 2007-11-12 | 54,000 | 54,600 | 54,000 | 54,000 | 220 | 540 |
| 2007-11-09 | 62,000 | 62,100 | 59,000 | 59,000 | 184 | 590 |
| 2007-11-08 | 61,500 | 64,900 | 58,800 | 64,000 | 182 | 640 |
| 2007-11-07 | 63,900 | 64,500 | 62,700 | 62,700 | 126 | 627 |
| 2007-11-06 | 65,000 | 67,000 | 63,500 | 63,500 | 97 | 635 |
| 2007-11-05 | 67,400 | 70,000 | 65,300 | 65,500 | 132 | 655 |
| 2007-11-02 | 64,000 | 67,700 | 62,500 | 67,000 | 196 | 670 |
| 2007-11-01 | 72,000 | 72,500 | 65,000 | 65,200 | 303 | 652 |
| 2007-10-31 | 73,800 | 73,800 | 70,000 | 71,000 | 162 | 710 |
| 2007-10-30 | 76,000 | 76,200 | 72,600 | 75,300 | 384 | 753 |
| 2007-10-29 | 67,000 | 70,000 | 66,300 | 70,000 | 370 | 700 |
| 2007-10-26 | 63,300 | 65,000 | 62,500 | 65,000 | 36 | 650 |
| 2007-10-25 | 63,300 | 63,700 | 62,200 | 62,800 | 84 | 628 |
| 2007-10-24 | 65,000 | 65,500 | 63,600 | 64,300 | 88 | 643 |
| 2007-10-23 | 64,700 | 66,800 | 63,300 | 65,000 | 223 | 650 |
| 2007-10-22 | 59,700 | 63,000 | 59,700 | 62,600 | 138 | 626 |
| 2007-10-19 | 60,000 | 63,900 | 60,000 | 62,700 | 178 | 627 |
| 2007-10-18 | 56,000 | 60,500 | 55,500 | 60,500 | 79 | 605 |
| 2007-10-17 | 56,000 | 57,000 | 55,000 | 55,500 | 128 | 555 |
| 2007-10-16 | 58,200 | 58,200 | 57,000 | 57,700 | 177 | 577 |
| 2007-10-15 | 63,000 | 63,000 | 60,500 | 60,700 | 180 | 607 |
| 2007-10-12 | 65,600 | 66,700 | 65,000 | 65,000 | 125 | 650 |
| 2007-10-11 | 64,100 | 66,000 | 63,500 | 65,500 | 100 | 655 |
| 2007-10-10 | 70,900 | 71,400 | 64,100 | 64,100 | 249 | 641 |
| 2007-10-09 | 68,000 | 69,200 | 67,300 | 68,600 | 266 | 686 |
| 2007-10-05 | 65,000 | 65,000 | 63,500 | 64,000 | 25 | 640 |
| 2007-10-04 | 65,000 | 66,000 | 64,900 | 65,000 | 124 | 650 |
| 2007-10-03 | 63,000 | 64,900 | 61,100 | 64,900 | 230 | 649 |
| 2007-10-02 | 61,700 | 64,500 | 61,700 | 64,500 | 188 | 645 |
| 2007-10-01 | 64,400 | 64,900 | 58,200 | 60,200 | 435 | 602 |
| 2007-09-28 | 58,000 | 61,400 | 57,500 | 60,900 | 326 | 609 |
| 2007-09-27 | 53,800 | 58,000 | 53,800 | 58,000 | 167 | 580 |
| 2007-09-26 | 48,000 | 53,000 | 48,000 | 53,000 | 332 | 530 |
| 2007-09-25 | 49,000 | 49,500 | 47,800 | 49,000 | 100 | 490 |
| 2007-09-21 | 50,200 | 50,200 | 47,300 | 47,600 | 285 | 476 |
| 2007-09-20 | 53,500 | 53,500 | 51,100 | 52,200 | 99 | 522 |
| 2007-09-19 | 52,000 | 53,200 | 50,300 | 52,300 | 149 | 523 |
| 2007-09-18 | 53,500 | 53,500 | 50,000 | 50,000 | 381 | 500 |
| 2007-09-14 | 52,500 | 53,000 | 49,600 | 52,500 | 359 | 525 |
| 2007-09-13 | 54,200 | 54,200 | 50,900 | 51,400 | 566 | 514 |
| 2007-09-12 | 57,400 | 58,900 | 55,900 | 55,900 | 285 | 559 |
| 2007-09-11 | 64,000 | 64,000 | 60,900 | 60,900 | 218 | 609 |
| 2007-09-10 | 68,000 | 68,000 | 65,100 | 65,900 | 96 | 659 |
| 2007-09-07 | 69,500 | 70,500 | 69,500 | 69,600 | 59 | 696 |
| 2007-09-06 | 68,800 | 71,000 | 68,800 | 70,800 | 164 | 708 |
| 2007-09-05 | 71,700 | 72,000 | 70,000 | 70,800 | 71 | 708 |
| 2007-09-04 | 68,900 | 71,400 | 68,900 | 71,400 | 120 | 714 |
| 2007-09-03 | 70,900 | 72,400 | 70,500 | 72,400 | 37 | 724 |
| 2007-08-31 | 70,000 | 72,000 | 70,000 | 71,900 | 46 | 719 |
| 2007-08-30 | 70,900 | 72,100 | 70,000 | 71,000 | 59 | 710 |
| 2007-08-29 | 70,400 | 70,800 | 69,000 | 69,000 | 44 | 690 |
| 2007-08-28 | 68,600 | 72,200 | 68,000 | 70,100 | 77 | 701 |
| 2007-08-27 | 70,100 | 71,700 | 70,000 | 70,100 | 75 | 701 |
| 2007-08-24 | 73,000 | 74,100 | 71,000 | 71,100 | 117 | 711 |
| 2007-08-23 | 68,900 | 77,000 | 68,900 | 76,000 | 115 | 760 |
| 2007-08-22 | 69,300 | 70,900 | 69,100 | 70,900 | 50 | 709 |
| 2007-08-21 | 71,000 | 71,300 | 68,800 | 71,300 | 103 | 713 |
| 2007-08-20 | 70,000 | 71,300 | 68,000 | 68,700 | 203 | 687 |
| 2007-08-17 | 70,000 | 70,100 | 68,600 | 68,600 | 106 | 686 |
| 2007-08-16 | 71,200 | 72,000 | 69,000 | 71,600 | 217 | 716 |
| 2007-08-15 | 72,100 | 75,500 | 72,100 | 72,800 | 94 | 728 |
| 2007-08-14 | 68,800 | 74,700 | 67,800 | 74,000 | 225 | 740 |
| 2007-08-13 | 73,800 | 73,800 | 69,200 | 69,200 | 162 | 692 |
| 2007-08-10 | 71,000 | 75,300 | 71,000 | 74,800 | 201 | 748 |
| 2007-08-09 | 82,000 | 83,800 | 77,700 | 78,000 | 292 | 780 |
| 2007-08-08 | 84,600 | 85,300 | 82,000 | 82,000 | 162 | 820 |
| 2007-08-07 | 84,200 | 85,200 | 83,200 | 84,500 | 88 | 845 |
| 2007-08-06 | 85,800 | 85,800 | 83,500 | 85,200 | 59 | 852 |
| 2007-08-03 | 83,200 | 85,500 | 83,200 | 85,100 | 55 | 851 |
| 2007-08-02 | 83,500 | 84,300 | 82,600 | 83,200 | 146 | 832 |
| 2007-08-01 | 88,600 | 88,600 | 83,000 | 83,000 | 129 | 830 |
| 2007-07-31 | 84,800 | 89,900 | 84,800 | 87,600 | 150 | 876 |
| 2007-07-30 | 82,500 | 86,000 | 82,500 | 84,800 | 105 | 848 |
| 2007-07-27 | 82,000 | 85,900 | 82,000 | 82,500 | 267 | 825 |
| 2007-07-26 | 85,400 | 87,000 | 84,000 | 84,200 | 152 | 842 |
| 2007-07-25 | 83,400 | 88,000 | 82,900 | 85,400 | 270 | 854 |
| 2007-07-24 | 89,600 | 90,000 | 84,900 | 84,900 | 280 | 849 |
| 2007-07-23 | 89,000 | 91,000 | 86,500 | 90,000 | 149 | 900 |
| 2007-07-20 | 85,900 | 90,000 | 85,900 | 90,000 | 255 | 900 |
| 2007-07-19 | 86,100 | 87,100 | 85,500 | 86,900 | 118 | 869 |
| 2007-07-18 | 86,500 | 88,800 | 84,100 | 88,100 | 334 | 881 |
| 2007-07-17 | 92,500 | 94,200 | 84,500 | 89,200 | 581 | 892 |
| 2007-07-13 | 93,800 | 96,000 | 92,600 | 94,200 | 229 | 942 |
| 2007-07-12 | 97,000 | 97,700 | 93,200 | 93,300 | 189 | 933 |
| 2007-07-11 | 96,900 | 98,000 | 96,700 | 96,700 | 150 | 967 |
| 2007-07-10 | 96,900 | 98,000 | 96,500 | 97,900 | 94 | 979 |
| 2007-07-09 | 97,300 | 97,900 | 96,700 | 97,900 | 111 | 979 |
| 2007-07-06 | 97,600 | 99,400 | 96,900 | 98,200 | 124 | 982 |
| 2007-07-05 | 98,000 | 98,700 | 96,500 | 98,300 | 162 | 983 |
| 2007-07-04 | 102,000 | 102,000 | 98,000 | 98,300 | 364 | 983 |
| 2007-07-03 | 98,000 | 101,000 | 97,100 | 101,000 | 475 | 1,010 |
| 2007-07-02 | 94,500 | 98,000 | 93,100 | 98,000 | 404 | 980 |
| 2007-06-29 | 97,200 | 97,800 | 95,000 | 97,800 | 167 | 978 |
| 2007-06-28 | 93,900 | 96,900 | 92,100 | 95,200 | 285 | 952 |
| 2007-06-27 | 95,500 | 97,900 | 93,200 | 93,700 | 344 | 937 |
| 2007-06-26 | 100,000 | 100,000 | 96,100 | 96,400 | 421 | 964 |
| 2007-06-25 | 100,000 | 101,000 | 99,000 | 99,800 | 222 | 998 |
| 2007-06-22 | 100,000 | 102,000 | 100,000 | 101,000 | 240 | 1,010 |
| 2007-06-21 | 100,000 | 103,000 | 99,500 | 102,000 | 369 | 1,020 |
| 2007-06-20 | 98,400 | 101,000 | 96,500 | 101,000 | 318 | 1,010 |
| 2007-06-19 | 99,500 | 100,000 | 98,000 | 98,700 | 367 | 987 |
| 2007-06-18 | 104,000 | 107,000 | 100,000 | 101,000 | 1,103 | 1,010 |
| 2007-06-15 | 92,400 | 100,000 | 90,400 | 100,000 | 1,347 | 1,000 |
| 2007-06-14 | 86,500 | 91,200 | 86,500 | 90,000 | 472 | 900 |
| 2007-06-13 | 83,600 | 87,000 | 82,000 | 85,300 | 400 | 853 |
| 2007-06-12 | 87,500 | 88,600 | 86,800 | 87,600 | 265 | 876 |
| 2007-06-11 | 92,900 | 92,900 | 87,200 | 89,700 | 519 | 897 |
| 2007-06-08 | 93,200 | 94,000 | 90,000 | 91,900 | 1,082 | 919 |
| 2007-06-07 | 86,000 | 91,200 | 84,100 | 91,200 | 1,403 | 912 |
| 2007-06-06 | 72,900 | 81,200 | 72,900 | 81,200 | 1,011 | 812 |
| 2007-06-05 | 70,200 | 71,200 | 68,100 | 71,200 | 193 | 712 |
| 2007-06-04 | 71,500 | 71,900 | 70,000 | 71,200 | 167 | 712 |
| 2007-06-01 | 70,100 | 71,800 | 70,000 | 71,700 | 171 | 717 |
| 2007-05-31 | 71,700 | 71,700 | 70,800 | 70,800 | 111 | 708 |
| 2007-05-30 | 73,200 | 73,500 | 71,500 | 72,000 | 160 | 720 |
| 2007-05-29 | 70,800 | 73,000 | 70,800 | 73,000 | 121 | 730 |
| 2007-05-28 | 73,900 | 74,000 | 70,200 | 71,800 | 290 | 718 |
| 2007-05-25 | 69,000 | 73,700 | 67,000 | 73,500 | 576 | 735 |
| 2007-05-24 | 73,500 | 74,500 | 68,500 | 68,900 | 582 | 689 |
| 2007-05-23 | 70,100 | 73,100 | 70,000 | 73,000 | 609 | 730 |
| 2007-05-22 | 64,300 | 68,800 | 64,200 | 68,100 | 457 | 681 |
| 2007-05-21 | 59,000 | 63,800 | 59,000 | 63,800 | 331 | 638 |
| 2007-05-18 | 58,600 | 60,900 | 58,500 | 59,500 | 316 | 595 |
| 2007-05-17 | 58,600 | 59,500 | 58,100 | 58,500 | 202 | 585 |
| 2007-05-16 | 55,500 | 59,500 | 55,500 | 59,000 | 183 | 590 |
| 2007-05-15 | 54,300 | 56,400 | 54,000 | 55,600 | 200 | 556 |
| 2007-05-14 | 55,500 | 56,500 | 55,000 | 55,800 | 227 | 558 |
| 2007-05-11 | 56,900 | 56,900 | 55,500 | 56,000 | 122 | 560 |
| 2007-05-10 | 59,800 | 60,700 | 56,800 | 57,000 | 236 | 570 |
| 2007-05-09 | 61,500 | 63,900 | 60,800 | 60,800 | 195 | 608 |
| 2007-05-08 | 63,600 | 64,800 | 62,400 | 62,500 | 278 | 625 |
| 2007-05-07 | 59,600 | 62,500 | 59,600 | 62,100 | 362 | 621 |
| 2007-05-02 | 56,400 | 60,000 | 55,700 | 59,600 | 325 | 596 |
| 2007-05-01 | 55,300 | 57,900 | 54,400 | 57,900 | 525 | 579 |
| 2007-04-27 | 55,600 | 55,800 | 53,100 | 53,500 | 265 | 535 |
| 2007-04-26 | 53,400 | 55,500 | 53,300 | 54,600 | 371 | 546 |
| 2007-04-25 | 53,700 | 53,800 | 52,000 | 53,200 | 175 | 532 |
| 2007-04-24 | 51,400 | 54,500 | 51,000 | 53,700 | 268 | 537 |
| 2007-04-23 | 53,500 | 53,500 | 49,700 | 50,900 | 427 | 509 |
| 2007-04-20 | 55,300 | 55,300 | 52,800 | 53,500 | 363 | 535 |
| 2007-04-19 | 54,200 | 54,600 | 52,800 | 54,400 | 739 | 544 |
| 2007-04-18 | 60,300 | 60,500 | 57,800 | 57,800 | 243 | 578 |
| 2007-04-17 | 61,100 | 62,800 | 61,000 | 62,300 | 206 | 623 |
| 2007-04-16 | 67,000 | 67,000 | 61,500 | 61,600 | 281 | 616 |
| 2007-04-13 | 67,900 | 67,900 | 65,000 | 66,500 | 142 | 665 |
| 2007-04-12 | 68,300 | 68,300 | 67,400 | 67,400 | 47 | 674 |
| 2007-04-11 | 68,500 | 68,500 | 67,000 | 67,800 | 87 | 678 |
| 2007-04-10 | 67,000 | 70,000 | 65,500 | 70,000 | 191 | 700 |
| 2007-04-09 | 68,200 | 68,200 | 66,700 | 67,800 | 112 | 678 |
| 2007-04-06 | 70,900 | 70,900 | 67,800 | 69,200 | 172 | 692 |
| 2007-04-05 | 70,700 | 72,000 | 70,600 | 70,900 | 138 | 709 |
| 2007-04-04 | 71,100 | 72,600 | 70,700 | 70,700 | 139 | 707 |
| 2007-04-03 | 72,000 | 72,600 | 71,300 | 72,600 | 96 | 726 |
| 2007-04-02 | 75,500 | 75,500 | 71,800 | 72,000 | 153 | 720 |
| 2007-03-30 | 74,600 | 75,500 | 72,300 | 75,500 | 157 | 755 |
| 2007-03-29 | 73,700 | 73,700 | 71,500 | 73,300 | 145 | 733 |
| 2007-03-28 | 71,100 | 74,600 | 71,100 | 73,500 | 109 | 735 |
| 2007-03-27 | 72,300 | 73,000 | 71,100 | 71,100 | 151 | 711 |
| 2007-03-26 | 71,300 | 75,900 | 70,500 | 73,000 | 382 | 730 |
| 2007-03-23 | 78,000 | 78,000 | 70,200 | 71,100 | 574 | 711 |
| 2007-03-22 | 80,000 | 80,000 | 78,000 | 78,000 | 193 | 780 |
| 2007-03-20 | 79,900 | 82,000 | 77,000 | 81,100 | 336 | 811 |
| 2007-03-19 | 85,100 | 85,100 | 79,100 | 80,900 | 323 | 809 |
| 2007-03-16 | 86,700 | 86,700 | 85,000 | 86,100 | 68 | 861 |
| 2007-03-15 | 86,000 | 87,000 | 84,700 | 87,000 | 144 | 870 |
| 2007-03-14 | 86,000 | 86,900 | 85,400 | 86,200 | 149 | 862 |
| 2007-03-13 | 91,800 | 91,800 | 88,000 | 88,000 | 56 | 880 |
| 2007-03-12 | 87,400 | 89,000 | 87,400 | 88,900 | 84 | 889 |
| 2007-03-09 | 89,800 | 91,000 | 87,000 | 90,400 | 81 | 904 |
| 2007-03-08 | 86,000 | 89,000 | 86,000 | 88,800 | 126 | 888 |
| 2007-03-07 | 92,000 | 92,000 | 88,000 | 88,000 | 153 | 880 |
| 2007-03-06 | 86,300 | 91,000 | 86,300 | 91,000 | 152 | 910 |
| 2007-03-05 | 89,900 | 89,900 | 87,200 | 87,600 | 228 | 876 |
| 2007-03-02 | 93,600 | 94,000 | 92,200 | 92,900 | 140 | 929 |
| 2007-03-01 | 95,300 | 95,900 | 94,000 | 94,600 | 156 | 946 |
| 2007-02-28 | 93,100 | 97,000 | 90,100 | 96,900 | 488 | 969 |
| 2007-02-27 | 97,700 | 99,200 | 97,300 | 98,100 | 136 | 981 |
| 2007-02-26 | 99,000 | 101,000 | 97,800 | 98,500 | 292 | 985 |
| 2007-02-23 | 97,000 | 103,000 | 96,500 | 99,600 | 1,381 | 996 |
| 2007-02-22 | 95,200 | 97,500 | 94,500 | 96,400 | 406 | 964 |
| 2007-02-21 | 94,200 | 95,000 | 94,200 | 94,500 | 89 | 945 |
| 2007-02-20 | 95,800 | 96,200 | 94,200 | 94,300 | 239 | 943 |
| 2007-02-19 | 95,900 | 96,400 | 94,500 | 94,800 | 312 | 948 |
| 2007-02-16 | 94,700 | 97,800 | 94,700 | 96,400 | 321 | 964 |
| 2007-02-15 | 97,800 | 99,000 | 95,700 | 96,700 | 314 | 967 |
| 2007-02-14 | 94,000 | 98,500 | 94,000 | 97,800 | 297 | 978 |
| 2007-02-13 | 97,000 | 97,900 | 96,100 | 96,700 | 193 | 967 |
| 2007-02-09 | 96,800 | 99,200 | 96,500 | 98,000 | 193 | 980 |
| 2007-02-08 | 102,000 | 102,000 | 96,600 | 97,900 | 510 | 979 |
| 2007-02-07 | 97,700 | 104,000 | 97,700 | 102,000 | 674 | 1,020 |
| 2007-02-06 | 96,200 | 99,300 | 96,200 | 97,900 | 247 | 979 |
| 2007-02-05 | 97,200 | 99,000 | 96,000 | 96,900 | 317 | 969 |
| 2007-02-02 | 101,000 | 102,000 | 97,800 | 98,000 | 729 | 980 |
| 2007-02-01 | 101,000 | 104,000 | 98,500 | 102,000 | 693 | 1,020 |
| 2007-01-31 | 101,000 | 104,000 | 97,000 | 101,000 | 1,238 | 1,010 |
| 2007-01-30 | 108,000 | 109,000 | 100,000 | 101,000 | 860 | 1,010 |
| 2007-01-29 | 106,000 | 109,000 | 104,000 | 107,000 | 973 | 1,070 |
| 2007-01-26 | 108,000 | 109,000 | 103,000 | 104,000 | 1,561 | 1,040 |
| 2007-01-25 | 104,000 | 115,000 | 104,000 | 110,000 | 6,137 | 1,100 |
| 2007-01-24 | 103,000 | 103,000 | 101,000 | 102,000 | 506 | 1,020 |
| 2007-01-23 | 103,000 | 104,000 | 99,100 | 101,000 | 818 | 1,010 |
| 2007-01-22 | 107,000 | 112,000 | 102,000 | 103,000 | 1,751 | 1,030 |
| 2007-01-19 | 105,000 | 109,000 | 103,000 | 109,000 | 1,502 | 1,090 |
| 2007-01-18 | 105,000 | 108,000 | 101,000 | 106,000 | 2,324 | 1,060 |
| 2007-01-17 | 99,800 | 109,000 | 98,800 | 109,000 | 3,458 | 1,090 |
| 2007-01-16 | 93,800 | 98,800 | 91,800 | 98,800 | 1,146 | 988 |
| 2007-01-15 | 88,000 | 95,000 | 88,000 | 93,000 | 1,501 | 930 |
| 2007-01-12 | 88,600 | 89,000 | 86,000 | 86,500 | 628 | 865 |
| 2007-01-11 | 91,100 | 91,500 | 85,500 | 87,000 | 514 | 870 |
| 2007-01-10 | 88,100 | 90,000 | 84,800 | 88,600 | 1,277 | 886 |
| 2007-01-09 | 94,000 | 95,500 | 90,000 | 90,100 | 1,135 | 901 |
| 2007-01-05 | 94,500 | 98,200 | 93,600 | 97,800 | 1,758 | 978 |
| 2007-01-04 | 94,500 | 94,800 | 90,900 | 92,500 | 1,489 | 925 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
