7735 (株)SCREENホールディングス 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 | 629 | 631 | 621 | 625 | 695,000 | 1,562.50 |
| 2007-12-27 | 627 | 634 | 622 | 628 | 1,181,000 | 1,570 |
| 2007-12-26 | 610 | 626 | 610 | 625 | 733,000 | 1,562.50 |
| 2007-12-25 | 628 | 628 | 610 | 614 | 1,099,000 | 1,535 |
| 2007-12-21 | 591 | 610 | 586 | 608 | 1,795,000 | 1,520 |
| 2007-12-20 | 601 | 601 | 588 | 590 | 1,822,000 | 1,475 |
| 2007-12-19 | 595 | 601 | 587 | 589 | 1,651,000 | 1,472.50 |
| 2007-12-18 | 600 | 611 | 595 | 600 | 1,885,000 | 1,500 |
| 2007-12-17 | 624 | 624 | 608 | 610 | 2,116,000 | 1,525 |
| 2007-12-14 | 634 | 646 | 625 | 631 | 2,156,000 | 1,577.50 |
| 2007-12-13 | 638 | 639 | 619 | 621 | 2,612,000 | 1,552.50 |
| 2007-12-12 | 630 | 646 | 626 | 646 | 3,092,000 | 1,615 |
| 2007-12-11 | 645 | 652 | 633 | 637 | 1,761,000 | 1,592.50 |
| 2007-12-10 | 644 | 650 | 634 | 638 | 2,426,000 | 1,595 |
| 2007-12-07 | 640 | 652 | 639 | 639 | 2,646,000 | 1,597.50 |
| 2007-12-06 | 622 | 640 | 622 | 638 | 3,931,000 | 1,595 |
| 2007-12-05 | 606 | 611 | 595 | 605 | 3,736,000 | 1,512.50 |
| 2007-12-04 | 625 | 629 | 605 | 606 | 2,664,000 | 1,515 |
| 2007-12-03 | 628 | 637 | 624 | 625 | 3,878,000 | 1,562.50 |
| 2007-11-30 | 615 | 646 | 614 | 624 | 13,847,000 | 1,560 |
| 2007-11-29 | 568 | 596 | 568 | 590 | 4,462,000 | 1,475 |
| 2007-11-28 | 574 | 578 | 563 | 563 | 3,487,000 | 1,407.50 |
| 2007-11-27 | 541 | 571 | 535 | 570 | 3,697,000 | 1,425 |
| 2007-11-26 | 547 | 549 | 532 | 544 | 2,923,000 | 1,360 |
| 2007-11-22 | 540 | 549 | 532 | 545 | 2,797,000 | 1,362.50 |
| 2007-11-21 | 560 | 560 | 541 | 544 | 1,832,000 | 1,360 |
| 2007-11-20 | 544 | 558 | 530 | 556 | 3,221,000 | 1,390 |
| 2007-11-19 | 564 | 566 | 536 | 546 | 4,133,000 | 1,365 |
| 2007-11-16 | 571 | 576 | 560 | 573 | 2,488,000 | 1,432.50 |
| 2007-11-15 | 579 | 587 | 575 | 583 | 2,798,000 | 1,457.50 |
| 2007-11-14 | 577 | 589 | 575 | 586 | 3,099,000 | 1,465 |
| 2007-11-13 | 575 | 580 | 566 | 572 | 2,884,000 | 1,430 |
| 2007-11-12 | 585 | 590 | 569 | 574 | 4,515,000 | 1,435 |
| 2007-11-09 | 615 | 623 | 614 | 615 | 1,691,000 | 1,537.50 |
| 2007-11-08 | 622 | 626 | 607 | 614 | 2,556,000 | 1,535 |
| 2007-11-07 | 665 | 665 | 626 | 629 | 4,152,000 | 1,572.50 |
| 2007-11-06 | 652 | 653 | 639 | 647 | 2,293,000 | 1,617.50 |
| 2007-11-05 | 669 | 669 | 652 | 654 | 1,408,000 | 1,635 |
| 2007-11-02 | 686 | 687 | 668 | 670 | 1,811,000 | 1,675 |
| 2007-11-01 | 686 | 702 | 685 | 701 | 1,431,000 | 1,752.50 |
| 2007-10-31 | 667 | 683 | 662 | 680 | 1,477,000 | 1,700 |
| 2007-10-30 | 664 | 672 | 658 | 667 | 1,521,000 | 1,667.50 |
| 2007-10-29 | 663 | 676 | 656 | 665 | 1,486,000 | 1,662.50 |
| 2007-10-26 | 664 | 666 | 650 | 655 | 2,516,000 | 1,637.50 |
| 2007-10-25 | 673 | 681 | 660 | 667 | 1,663,000 | 1,667.50 |
| 2007-10-24 | 687 | 692 | 668 | 673 | 2,951,000 | 1,682.50 |
| 2007-10-23 | 681 | 692 | 677 | 686 | 1,259,000 | 1,715 |
| 2007-10-22 | 690 | 696 | 681 | 683 | 1,892,000 | 1,707.50 |
| 2007-10-19 | 697 | 717 | 688 | 711 | 2,520,000 | 1,777.50 |
| 2007-10-18 | 688 | 699 | 683 | 698 | 2,110,000 | 1,745 |
| 2007-10-17 | 691 | 698 | 677 | 687 | 3,075,000 | 1,717.50 |
| 2007-10-16 | 698 | 701 | 688 | 690 | 1,520,000 | 1,725 |
| 2007-10-15 | 695 | 705 | 693 | 702 | 2,996,000 | 1,755 |
| 2007-10-12 | 697 | 697 | 678 | 692 | 6,093,000 | 1,730 |
| 2007-10-11 | 757 | 764 | 743 | 757 | 1,384,000 | 1,892.50 |
| 2007-10-10 | 759 | 770 | 752 | 764 | 2,818,000 | 1,910 |
| 2007-10-09 | 722 | 746 | 720 | 739 | 2,268,000 | 1,847.50 |
| 2007-10-05 | 725 | 728 | 718 | 722 | 1,496,000 | 1,805 |
| 2007-10-04 | 720 | 722 | 712 | 718 | 1,160,000 | 1,795 |
| 2007-10-03 | 717 | 729 | 713 | 720 | 2,793,000 | 1,800 |
| 2007-10-02 | 700 | 710 | 692 | 709 | 2,796,000 | 1,772.50 |
| 2007-10-01 | 693 | 698 | 681 | 685 | 1,706,000 | 1,712.50 |
| 2007-09-28 | 672 | 700 | 668 | 692 | 3,566,000 | 1,730 |
| 2007-09-27 | 651 | 682 | 641 | 676 | 5,118,000 | 1,690 |
| 2007-09-26 | 673 | 685 | 673 | 681 | 1,606,000 | 1,702.50 |
| 2007-09-25 | 676 | 682 | 665 | 668 | 2,420,000 | 1,670 |
| 2007-09-21 | 686 | 690 | 659 | 671 | 3,184,000 | 1,677.50 |
| 2007-09-20 | 721 | 726 | 697 | 700 | 2,563,000 | 1,750 |
| 2007-09-19 | 727 | 732 | 715 | 721 | 2,169,000 | 1,802.50 |
| 2007-09-18 | 736 | 739 | 713 | 717 | 1,665,000 | 1,792.50 |
| 2007-09-14 | 739 | 747 | 737 | 743 | 1,193,000 | 1,857.50 |
| 2007-09-13 | 751 | 755 | 736 | 737 | 1,559,000 | 1,842.50 |
| 2007-09-12 | 757 | 758 | 737 | 741 | 1,774,000 | 1,852.50 |
| 2007-09-11 | 748 | 753 | 740 | 747 | 1,419,000 | 1,867.50 |
| 2007-09-10 | 749 | 758 | 743 | 747 | 1,785,000 | 1,867.50 |
| 2007-09-07 | 773 | 773 | 756 | 765 | 2,078,000 | 1,912.50 |
| 2007-09-06 | 781 | 785 | 769 | 782 | 1,302,000 | 1,955 |
| 2007-09-05 | 813 | 819 | 790 | 790 | 1,482,000 | 1,975 |
| 2007-09-04 | 803 | 810 | 799 | 801 | 1,051,000 | 2,002.50 |
| 2007-09-03 | 810 | 814 | 794 | 798 | 1,812,000 | 1,995 |
| 2007-08-31 | 781 | 810 | 781 | 810 | 1,798,000 | 2,025 |
| 2007-08-30 | 791 | 791 | 777 | 785 | 1,594,000 | 1,962.50 |
| 2007-08-29 | 765 | 772 | 756 | 771 | 1,612,000 | 1,927.50 |
| 2007-08-28 | 779 | 787 | 775 | 787 | 1,257,000 | 1,967.50 |
| 2007-08-27 | 815 | 821 | 778 | 783 | 2,798,000 | 1,957.50 |
| 2007-08-24 | 772 | 775 | 763 | 767 | 1,148,000 | 1,917.50 |
| 2007-08-23 | 749 | 776 | 745 | 770 | 2,042,000 | 1,925 |
| 2007-08-22 | 746 | 753 | 737 | 739 | 1,923,000 | 1,847.50 |
| 2007-08-21 | 742 | 769 | 742 | 760 | 1,684,000 | 1,900 |
| 2007-08-20 | 750 | 760 | 740 | 745 | 2,896,000 | 1,862.50 |
| 2007-08-17 | 795 | 798 | 734 | 736 | 2,101,000 | 1,840 |
| 2007-08-16 | 814 | 819 | 784 | 794 | 2,167,000 | 1,985 |
| 2007-08-15 | 824 | 841 | 814 | 822 | 2,834,000 | 2,055 |
| 2007-08-14 | 833 | 837 | 818 | 834 | 1,735,000 | 2,085 |
| 2007-08-13 | 819 | 870 | 813 | 852 | 4,613,000 | 2,130 |
| 2007-08-10 | 790 | 804 | 761 | 793 | 5,134,000 | 1,982.50 |
| 2007-08-09 | 843 | 843 | 792 | 811 | 5,147,000 | 2,027.50 |
| 2007-08-08 | 836 | 845 | 820 | 831 | 2,885,000 | 2,077.50 |
| 2007-08-07 | 847 | 864 | 836 | 838 | 2,668,000 | 2,095 |
| 2007-08-06 | 826 | 833 | 814 | 827 | 3,485,000 | 2,067.50 |
| 2007-08-03 | 854 | 859 | 836 | 841 | 2,555,000 | 2,102.50 |
| 2007-08-02 | 838 | 864 | 838 | 857 | 2,812,000 | 2,142.50 |
| 2007-08-01 | 878 | 890 | 867 | 868 | 1,445,000 | 2,170 |
| 2007-07-31 | 882 | 892 | 876 | 877 | 1,156,000 | 2,192.50 |
| 2007-07-30 | 870 | 883 | 869 | 881 | 1,131,000 | 2,202.50 |
| 2007-07-27 | 867 | 891 | 865 | 876 | 1,529,000 | 2,190 |
| 2007-07-26 | 910 | 910 | 886 | 887 | 2,538,000 | 2,217.50 |
| 2007-07-25 | 920 | 920 | 894 | 911 | 2,324,000 | 2,277.50 |
| 2007-07-24 | 921 | 926 | 913 | 922 | 1,262,000 | 2,305 |
| 2007-07-23 | 934 | 935 | 910 | 917 | 1,346,000 | 2,292.50 |
| 2007-07-20 | 945 | 948 | 936 | 939 | 1,121,000 | 2,347.50 |
| 2007-07-19 | 940 | 944 | 929 | 937 | 1,036,000 | 2,342.50 |
| 2007-07-18 | 940 | 942 | 926 | 938 | 1,425,000 | 2,345 |
| 2007-07-17 | 939 | 943 | 931 | 940 | 1,112,000 | 2,350 |
| 2007-07-13 | 942 | 949 | 928 | 943 | 2,803,000 | 2,357.50 |
| 2007-07-12 | 949 | 949 | 918 | 922 | 3,535,000 | 2,305 |
| 2007-07-11 | 951 | 956 | 943 | 949 | 1,129,000 | 2,372.50 |
| 2007-07-10 | 965 | 968 | 953 | 958 | 1,559,000 | 2,395 |
| 2007-07-09 | 953 | 970 | 951 | 965 | 2,352,000 | 2,412.50 |
| 2007-07-06 | 936 | 951 | 934 | 949 | 2,739,000 | 2,372.50 |
| 2007-07-05 | 927 | 940 | 927 | 938 | 1,158,000 | 2,345 |
| 2007-07-04 | 930 | 933 | 921 | 926 | 1,198,000 | 2,315 |
| 2007-07-03 | 941 | 946 | 927 | 929 | 1,414,000 | 2,322.50 |
| 2007-07-02 | 937 | 948 | 935 | 941 | 1,347,000 | 2,352.50 |
| 2007-06-29 | 930 | 943 | 924 | 931 | 2,320,000 | 2,327.50 |
| 2007-06-28 | 923 | 938 | 923 | 930 | 1,329,000 | 2,325 |
| 2007-06-27 | 922 | 928 | 914 | 917 | 1,463,000 | 2,292.50 |
| 2007-06-26 | 942 | 942 | 909 | 930 | 3,193,000 | 2,325 |
| 2007-06-25 | 953 | 964 | 940 | 941 | 3,574,000 | 2,352.50 |
| 2007-06-22 | 952 | 965 | 941 | 959 | 4,062,000 | 2,397.50 |
| 2007-06-21 | 935 | 952 | 933 | 949 | 3,704,000 | 2,372.50 |
| 2007-06-20 | 905 | 938 | 902 | 926 | 3,149,000 | 2,315 |
| 2007-06-19 | 902 | 906 | 892 | 895 | 1,346,000 | 2,237.50 |
| 2007-06-18 | 915 | 924 | 908 | 916 | 1,603,000 | 2,290 |
| 2007-06-15 | 910 | 928 | 903 | 915 | 3,066,000 | 2,287.50 |
| 2007-06-14 | 863 | 958 | 863 | 921 | 6,075,000 | 2,302.50 |
| 2007-06-13 | 835 | 867 | 833 | 863 | 2,565,000 | 2,157.50 |
| 2007-06-12 | 858 | 865 | 843 | 847 | 2,627,000 | 2,117.50 |
| 2007-06-11 | 874 | 875 | 860 | 863 | 1,970,000 | 2,157.50 |
| 2007-06-08 | 870 | 880 | 865 | 875 | 1,607,000 | 2,187.50 |
| 2007-06-07 | 885 | 887 | 872 | 885 | 2,666,000 | 2,212.50 |
| 2007-06-06 | 903 | 904 | 884 | 891 | 2,050,000 | 2,227.50 |
| 2007-06-05 | 928 | 928 | 907 | 910 | 2,121,000 | 2,275 |
| 2007-06-04 | 911 | 920 | 909 | 915 | 2,066,000 | 2,287.50 |
| 2007-06-01 | 915 | 917 | 907 | 911 | 1,066,000 | 2,277.50 |
| 2007-05-31 | 911 | 914 | 904 | 912 | 1,682,000 | 2,280 |
| 2007-05-30 | 901 | 909 | 899 | 908 | 1,699,000 | 2,270 |
| 2007-05-29 | 903 | 906 | 891 | 905 | 4,151,000 | 2,262.50 |
| 2007-05-28 | 938 | 941 | 926 | 933 | 902,000 | 2,332.50 |
| 2007-05-25 | 930 | 933 | 916 | 930 | 1,702,000 | 2,325 |
| 2007-05-24 | 926 | 946 | 905 | 934 | 2,099,000 | 2,335 |
| 2007-05-23 | 933 | 952 | 932 | 943 | 3,753,000 | 2,357.50 |
| 2007-05-22 | 904 | 936 | 895 | 932 | 5,133,000 | 2,330 |
| 2007-05-21 | 870 | 886 | 867 | 884 | 2,534,000 | 2,210 |
| 2007-05-18 | 883 | 887 | 863 | 869 | 2,898,000 | 2,172.50 |
| 2007-05-17 | 894 | 895 | 877 | 881 | 3,124,000 | 2,202.50 |
| 2007-05-16 | 876 | 892 | 866 | 890 | 5,801,000 | 2,225 |
| 2007-05-15 | 863 | 880 | 863 | 875 | 9,970,000 | 2,187.50 |
| 2007-05-14 | 987 | 988 | 955 | 963 | 3,096,000 | 2,407.50 |
| 2007-05-11 | 989 | 998 | 979 | 984 | 2,055,000 | 2,460 |
| 2007-05-10 | 1,014 | 1,017 | 1,003 | 1,006 | 1,592,000 | 2,515 |
| 2007-05-09 | 998 | 1,014 | 998 | 1,014 | 1,366,000 | 2,535 |
| 2007-05-08 | 1,001 | 1,010 | 999 | 1,003 | 1,237,000 | 2,507.50 |
| 2007-05-07 | 1,010 | 1,021 | 1,001 | 1,005 | 1,835,000 | 2,512.50 |
| 2007-05-02 | 1,006 | 1,007 | 992 | 999 | 2,052,000 | 2,497.50 |
| 2007-05-01 | 1,008 | 1,012 | 1,001 | 1,005 | 1,558,000 | 2,512.50 |
| 2007-04-27 | 1,018 | 1,047 | 1,011 | 1,014 | 1,556,000 | 2,535 |
| 2007-04-26 | 1,020 | 1,027 | 1,011 | 1,017 | 2,070,000 | 2,542.50 |
| 2007-04-25 | 1,030 | 1,036 | 1,017 | 1,020 | 1,533,000 | 2,550 |
| 2007-04-24 | 1,010 | 1,037 | 1,010 | 1,028 | 2,395,000 | 2,570 |
| 2007-04-23 | 1,036 | 1,038 | 1,020 | 1,021 | 2,172,000 | 2,552.50 |
| 2007-04-20 | 1,032 | 1,036 | 1,019 | 1,023 | 2,038,000 | 2,557.50 |
| 2007-04-19 | 1,055 | 1,056 | 1,017 | 1,031 | 3,751,000 | 2,577.50 |
| 2007-04-18 | 1,039 | 1,057 | 1,032 | 1,054 | 6,020,000 | 2,635 |
| 2007-04-17 | 1,040 | 1,054 | 1,029 | 1,030 | 9,249,000 | 2,575 |
| 2007-04-16 | 979 | 1,008 | 978 | 997 | 3,917,000 | 2,492.50 |
| 2007-04-13 | 978 | 984 | 964 | 967 | 3,516,000 | 2,417.50 |
| 2007-04-12 | 968 | 971 | 958 | 970 | 1,558,000 | 2,425 |
| 2007-04-11 | 966 | 972 | 959 | 968 | 1,550,000 | 2,420 |
| 2007-04-10 | 960 | 960 | 950 | 956 | 1,373,000 | 2,390 |
| 2007-04-09 | 959 | 971 | 955 | 968 | 2,191,000 | 2,420 |
| 2007-04-06 | 942 | 960 | 942 | 953 | 1,533,000 | 2,382.50 |
| 2007-04-05 | 943 | 953 | 932 | 945 | 1,507,000 | 2,362.50 |
| 2007-04-04 | 934 | 946 | 927 | 945 | 2,963,000 | 2,362.50 |
| 2007-04-03 | 907 | 925 | 906 | 924 | 3,110,000 | 2,310 |
| 2007-04-02 | 899 | 918 | 894 | 897 | 3,269,000 | 2,242.50 |
| 2007-03-30 | 895 | 897 | 883 | 891 | 2,533,000 | 2,227.50 |
| 2007-03-29 | 889 | 903 | 881 | 899 | 2,079,000 | 2,247.50 |
| 2007-03-28 | 914 | 918 | 890 | 894 | 4,356,000 | 2,235 |
| 2007-03-27 | 937 | 938 | 911 | 914 | 5,539,000 | 2,285 |
| 2007-03-26 | 965 | 971 | 960 | 969 | 1,005,000 | 2,422.50 |
| 2007-03-23 | 972 | 974 | 958 | 968 | 1,176,000 | 2,420 |
| 2007-03-22 | 969 | 974 | 965 | 971 | 2,077,000 | 2,427.50 |
| 2007-03-20 | 947 | 966 | 940 | 964 | 3,065,000 | 2,410 |
| 2007-03-19 | 932 | 935 | 923 | 935 | 1,874,000 | 2,337.50 |
| 2007-03-16 | 929 | 941 | 921 | 933 | 2,834,000 | 2,332.50 |
| 2007-03-15 | 934 | 936 | 925 | 929 | 1,254,000 | 2,322.50 |
| 2007-03-14 | 931 | 938 | 920 | 922 | 2,192,000 | 2,305 |
| 2007-03-13 | 970 | 970 | 948 | 951 | 1,366,000 | 2,377.50 |
| 2007-03-12 | 969 | 980 | 957 | 964 | 2,782,000 | 2,410 |
| 2007-03-09 | 950 | 953 | 942 | 949 | 2,248,000 | 2,372.50 |
| 2007-03-08 | 914 | 941 | 914 | 941 | 1,568,000 | 2,352.50 |
| 2007-03-07 | 941 | 941 | 915 | 921 | 2,332,000 | 2,302.50 |
| 2007-03-06 | 910 | 933 | 910 | 931 | 1,633,000 | 2,327.50 |
| 2007-03-05 | 926 | 930 | 912 | 913 | 2,187,000 | 2,282.50 |
| 2007-03-02 | 964 | 964 | 938 | 944 | 3,127,000 | 2,360 |
| 2007-03-01 | 975 | 976 | 953 | 962 | 1,999,000 | 2,405 |
| 2007-02-28 | 937 | 978 | 937 | 970 | 2,805,000 | 2,425 |
| 2007-02-27 | 995 | 995 | 984 | 987 | 2,246,000 | 2,467.50 |
| 2007-02-26 | 1,005 | 1,008 | 989 | 992 | 3,155,000 | 2,480 |
| 2007-02-23 | 1,002 | 1,015 | 1,001 | 1,003 | 2,119,000 | 2,507.50 |
| 2007-02-22 | 1,001 | 1,002 | 997 | 1,001 | 1,751,000 | 2,502.50 |
| 2007-02-21 | 995 | 999 | 990 | 993 | 2,481,000 | 2,482.50 |
| 2007-02-20 | 1,006 | 1,007 | 996 | 998 | 1,309,000 | 2,495 |
| 2007-02-19 | 1,002 | 1,002 | 991 | 1,000 | 1,191,000 | 2,500 |
| 2007-02-16 | 1,002 | 1,008 | 992 | 998 | 1,896,000 | 2,495 |
| 2007-02-15 | 1,014 | 1,014 | 997 | 1,000 | 2,233,000 | 2,500 |
| 2007-02-14 | 1,010 | 1,013 | 988 | 991 | 5,426,000 | 2,477.50 |
| 2007-02-13 | 964 | 989 | 954 | 983 | 3,243,000 | 2,457.50 |
| 2007-02-09 | 948 | 973 | 945 | 969 | 2,460,000 | 2,422.50 |
| 2007-02-08 | 964 | 973 | 960 | 963 | 1,220,000 | 2,407.50 |
| 2007-02-07 | 983 | 983 | 950 | 963 | 2,709,000 | 2,407.50 |
| 2007-02-06 | 967 | 983 | 967 | 978 | 2,226,000 | 2,445 |
| 2007-02-05 | 971 | 973 | 954 | 966 | 3,111,000 | 2,415 |
| 2007-02-02 | 1,000 | 1,000 | 965 | 973 | 5,857,000 | 2,432.50 |
| 2007-02-01 | 1,035 | 1,044 | 1,027 | 1,036 | 1,180,000 | 2,590 |
| 2007-01-31 | 1,055 | 1,065 | 1,036 | 1,039 | 1,792,000 | 2,597.50 |
| 2007-01-30 | 1,063 | 1,075 | 1,050 | 1,051 | 1,678,000 | 2,627.50 |
| 2007-01-29 | 1,054 | 1,072 | 1,054 | 1,067 | 1,180,000 | 2,667.50 |
| 2007-01-26 | 1,076 | 1,080 | 1,060 | 1,074 | 1,334,000 | 2,685 |
| 2007-01-25 | 1,114 | 1,115 | 1,089 | 1,089 | 1,534,000 | 2,722.50 |
| 2007-01-24 | 1,114 | 1,114 | 1,083 | 1,086 | 2,045,000 | 2,715 |
| 2007-01-23 | 1,103 | 1,117 | 1,096 | 1,114 | 2,696,000 | 2,785 |
| 2007-01-22 | 1,108 | 1,119 | 1,096 | 1,112 | 3,659,000 | 2,780 |
| 2007-01-19 | 1,075 | 1,091 | 1,065 | 1,083 | 3,592,000 | 2,707.50 |
| 2007-01-18 | 1,061 | 1,074 | 1,056 | 1,062 | 1,567,000 | 2,655 |
| 2007-01-17 | 1,074 | 1,074 | 1,052 | 1,068 | 1,819,000 | 2,670 |
| 2007-01-16 | 1,050 | 1,068 | 1,050 | 1,061 | 1,713,000 | 2,652.50 |
| 2007-01-15 | 1,035 | 1,053 | 1,034 | 1,044 | 1,179,000 | 2,610 |
| 2007-01-12 | 1,031 | 1,036 | 1,022 | 1,026 | 1,345,000 | 2,565 |
| 2007-01-11 | 1,024 | 1,030 | 1,010 | 1,015 | 1,522,000 | 2,537.50 |
| 2007-01-10 | 1,030 | 1,036 | 1,014 | 1,019 | 1,343,000 | 2,547.50 |
| 2007-01-09 | 1,021 | 1,034 | 1,017 | 1,026 | 1,361,000 | 2,565 |
| 2007-01-05 | 1,063 | 1,066 | 1,034 | 1,040 | 1,368,000 | 2,600 |
| 2007-01-04 | 1,065 | 1,065 | 1,046 | 1,054 | 954,000 | 2,635 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
