7833 (株)アイフィスジャパン 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 | 75,500 | 81,000 | 75,500 | 80,700 | 81 | 403.50 |
| 2007-12-27 | 73,000 | 76,000 | 72,000 | 75,600 | 63 | 378 |
| 2007-12-26 | 73,000 | 74,800 | 70,000 | 73,600 | 51 | 368 |
| 2007-12-25 | 75,000 | 75,000 | 67,100 | 73,000 | 52 | 365 |
| 2007-12-21 | 72,600 | 73,000 | 69,000 | 72,000 | 74 | 360 |
| 2007-12-20 | 75,000 | 77,300 | 71,900 | 73,600 | 110 | 368 |
| 2007-12-19 | 73,000 | 82,000 | 68,000 | 81,900 | 235 | 409.50 |
| 2007-12-18 | 62,500 | 72,000 | 62,000 | 72,000 | 209 | 360 |
| 2007-12-17 | 60,500 | 67,000 | 60,500 | 67,000 | 79 | 335 |
| 2007-12-14 | 59,900 | 62,500 | 59,900 | 62,000 | 41 | 310 |
| 2007-12-13 | 60,400 | 61,000 | 59,600 | 59,600 | 24 | 298 |
| 2007-12-12 | 61,000 | 61,000 | 58,500 | 59,400 | 81 | 297 |
| 2007-12-11 | 61,100 | 63,300 | 61,100 | 61,100 | 76 | 305.50 |
| 2007-12-10 | 62,600 | 64,500 | 62,100 | 62,100 | 26 | 310.50 |
| 2007-12-07 | 64,000 | 64,000 | 62,200 | 62,200 | 30 | 311 |
| 2007-12-06 | 65,000 | 65,800 | 63,500 | 64,000 | 22 | 320 |
| 2007-12-05 | 65,000 | 65,700 | 64,000 | 65,000 | 16 | 325 |
| 2007-12-04 | 65,500 | 65,500 | 64,500 | 65,000 | 13 | 325 |
| 2007-12-03 | 64,100 | 65,700 | 64,100 | 65,700 | 13 | 328.50 |
| 2007-11-30 | 64,200 | 64,300 | 64,000 | 64,000 | 7 | 320 |
| 2007-11-29 | 63,200 | 65,200 | 63,200 | 65,200 | 18 | 326 |
| 2007-11-28 | 62,000 | 62,000 | 61,500 | 61,500 | 7 | 307.50 |
| 2007-11-27 | 62,500 | 63,000 | 60,500 | 61,000 | 16 | 305 |
| 2007-11-26 | 63,600 | 63,600 | 61,500 | 61,500 | 9 | 307.50 |
| 2007-11-22 | 65,700 | 65,700 | 62,700 | 63,200 | 14 | 316 |
| 2007-11-21 | 65,500 | 65,500 | 64,200 | 64,200 | 5 | 321 |
| 2007-11-20 | 66,000 | 66,000 | 62,700 | 65,500 | 9 | 327.50 |
| 2007-11-19 | 65,300 | 66,000 | 64,200 | 66,000 | 21 | 330 |
| 2007-11-16 | 70,000 | 70,000 | 68,500 | 68,500 | 4 | 342.50 |
| 2007-11-15 | 70,000 | 72,100 | 70,000 | 71,000 | 28 | 355 |
| 2007-11-14 | 65,000 | 68,500 | 65,000 | 67,500 | 21 | 337.50 |
| 2007-11-13 | 62,500 | 63,500 | 62,000 | 63,500 | 28 | 317.50 |
| 2007-11-12 | 65,100 | 65,100 | 63,300 | 63,800 | 24 | 319 |
| 2007-11-09 | 67,000 | 67,100 | 67,000 | 67,100 | 18 | 335.50 |
| 2007-11-08 | 67,000 | 67,500 | 65,700 | 67,000 | 40 | 335 |
| 2007-11-07 | 71,600 | 71,900 | 70,000 | 71,000 | 44 | 355 |
| 2007-11-06 | 74,600 | 74,600 | 71,000 | 72,000 | 27 | 360 |
| 2007-11-05 | 74,600 | 75,200 | 73,800 | 73,900 | 31 | 369.50 |
| 2007-11-02 | 76,000 | 76,000 | 73,600 | 74,500 | 48 | 372.50 |
| 2007-11-01 | 78,100 | 78,100 | 76,000 | 76,100 | 44 | 380.50 |
| 2007-10-31 | 79,100 | 79,100 | 78,500 | 78,600 | 14 | 393 |
| 2007-10-30 | 79,000 | 79,200 | 78,500 | 79,200 | 83 | 396 |
| 2007-10-29 | 78,100 | 78,100 | 76,800 | 77,800 | 46 | 389 |
| 2007-10-26 | 76,400 | 77,400 | 76,400 | 77,400 | 6 | 387 |
| 2007-10-25 | 78,000 | 78,000 | 75,700 | 76,400 | 24 | 382 |
| 2007-10-24 | 76,300 | 77,500 | 76,000 | 77,500 | 27 | 387.50 |
| 2007-10-23 | 77,000 | 78,000 | 75,300 | 77,300 | 54 | 386.50 |
| 2007-10-22 | 76,500 | 77,300 | 75,000 | 77,300 | 14 | 386.50 |
| 2007-10-19 | 76,300 | 79,200 | 76,300 | 79,000 | 36 | 395 |
| 2007-10-18 | 77,800 | 79,000 | 75,200 | 78,900 | 21 | 394.50 |
| 2007-10-17 | 77,600 | 79,200 | 77,300 | 78,800 | 49 | 394 |
| 2007-10-16 | 81,000 | 81,000 | 77,500 | 77,600 | 101 | 388 |
| 2007-10-15 | 82,000 | 82,000 | 80,100 | 81,900 | 11 | 409.50 |
| 2007-10-12 | 81,300 | 81,900 | 79,500 | 81,900 | 8 | 409.50 |
| 2007-10-11 | 81,000 | 83,500 | 81,000 | 81,300 | 32 | 406.50 |
| 2007-10-10 | 83,000 | 84,000 | 79,000 | 81,200 | 62 | 406 |
| 2007-10-09 | 79,500 | 84,900 | 79,500 | 82,100 | 182 | 410.50 |
| 2007-10-05 | 75,500 | 77,400 | 73,000 | 77,400 | 118 | 387 |
| 2007-10-04 | 77,000 | 77,000 | 75,300 | 75,300 | 25 | 376.50 |
| 2007-10-03 | 77,000 | 77,000 | 75,100 | 76,900 | 14 | 384.50 |
| 2007-10-02 | 77,100 | 77,100 | 75,000 | 77,000 | 43 | 385 |
| 2007-10-01 | 75,300 | 76,000 | 75,100 | 75,100 | 35 | 375.50 |
| 2007-09-28 | 77,000 | 77,300 | 75,000 | 77,300 | 39 | 386.50 |
| 2007-09-27 | 76,800 | 77,000 | 74,100 | 77,000 | 67 | 385 |
| 2007-09-26 | 75,000 | 77,800 | 73,500 | 76,900 | 68 | 384.50 |
| 2007-09-25 | 79,800 | 79,800 | 76,800 | 79,000 | 26 | 395 |
| 2007-09-21 | 77,500 | 79,700 | 77,000 | 79,500 | 11 | 397.50 |
| 2007-09-20 | 79,800 | 79,800 | 78,800 | 79,800 | 5 | 399 |
| 2007-09-19 | 77,800 | 80,600 | 74,600 | 79,600 | 30 | 398 |
| 2007-09-18 | 74,800 | 78,900 | 74,700 | 78,900 | 16 | 394.50 |
| 2007-09-14 | 70,700 | 74,800 | 70,100 | 74,800 | 26 | 374 |
| 2007-09-13 | 73,100 | 73,100 | 70,600 | 71,700 | 26 | 358.50 |
| 2007-09-12 | 74,100 | 74,100 | 74,000 | 74,000 | 4 | 370 |
| 2007-09-11 | 75,200 | 75,200 | 73,000 | 74,000 | 21 | 370 |
| 2007-09-10 | 77,100 | 77,100 | 75,100 | 76,100 | 21 | 380.50 |
| 2007-09-07 | 77,000 | 80,200 | 77,000 | 80,100 | 24 | 400.50 |
| 2007-09-06 | 80,000 | 80,000 | 77,000 | 80,000 | 10 | 400 |
| 2007-09-05 | 81,300 | 81,300 | 78,700 | 80,000 | 20 | 400 |
| 2007-09-04 | 80,000 | 81,000 | 80,000 | 81,000 | 9 | 405 |
| 2007-09-03 | 80,500 | 80,800 | 80,500 | 80,800 | 6 | 404 |
| 2007-08-31 | 79,500 | 79,500 | 78,500 | 79,500 | 5 | 397.50 |
| 2007-08-30 | 84,000 | 84,000 | 79,000 | 80,000 | 20 | 400 |
| 2007-08-29 | 80,500 | 83,000 | 79,500 | 83,000 | 13 | 415 |
| 2007-08-28 | 84,000 | 84,000 | 83,500 | 83,500 | 6 | 417.50 |
| 2007-08-27 | 77,100 | 85,000 | 77,100 | 81,500 | 31 | 407.50 |
| 2007-08-24 | 82,000 | 83,000 | 78,100 | 78,100 | 21 | 390.50 |
| 2007-08-23 | 77,300 | 83,000 | 76,900 | 83,000 | 33 | 415 |
| 2007-08-22 | 80,000 | 80,000 | 75,000 | 75,000 | 17 | 375 |
| 2007-08-21 | 80,800 | 80,800 | 80,500 | 80,500 | 5 | 402.50 |
| 2007-08-20 | 76,100 | 81,000 | 75,400 | 81,000 | 30 | 405 |
| 2007-08-17 | 78,600 | 81,000 | 76,000 | 81,000 | 24 | 405 |
| 2007-08-16 | 80,200 | 80,500 | 78,400 | 78,500 | 28 | 392.50 |
| 2007-08-14 | 84,900 | 84,900 | 79,000 | 82,000 | 7 | 410 |
| 2007-08-13 | 83,000 | 86,000 | 83,000 | 83,000 | 7 | 415 |
| 2007-08-10 | 81,000 | 83,000 | 78,000 | 83,000 | 87 | 415 |
| 2007-08-09 | 82,000 | 83,000 | 81,300 | 81,300 | 123 | 406.50 |
| 2007-08-08 | 85,000 | 85,000 | 83,000 | 85,000 | 115 | 425 |
| 2007-08-07 | 85,000 | 87,000 | 85,000 | 85,000 | 39 | 425 |
| 2007-08-06 | 87,200 | 87,200 | 85,200 | 86,000 | 41 | 430 |
| 2007-08-03 | 88,000 | 88,200 | 86,000 | 88,200 | 52 | 441 |
| 2007-08-02 | 89,000 | 89,000 | 87,000 | 87,900 | 20 | 439.50 |
| 2007-08-01 | 87,500 | 90,000 | 87,200 | 88,900 | 13 | 444.50 |
| 2007-07-31 | 86,400 | 91,500 | 86,400 | 91,500 | 26 | 457.50 |
| 2007-07-30 | 85,300 | 86,200 | 85,100 | 85,400 | 25 | 427 |
| 2007-07-27 | 84,500 | 89,000 | 84,500 | 87,100 | 75 | 435.50 |
| 2007-07-26 | 88,700 | 91,000 | 87,200 | 87,200 | 58 | 436 |
| 2007-07-25 | 93,700 | 93,700 | 92,500 | 92,700 | 20 | 463.50 |
| 2007-07-24 | 92,000 | 93,700 | 89,700 | 92,900 | 33 | 464.50 |
| 2007-07-23 | 90,900 | 92,000 | 90,100 | 92,000 | 14 | 460 |
| 2007-07-20 | 88,400 | 91,800 | 88,000 | 91,800 | 66 | 459 |
| 2007-07-19 | 92,600 | 94,600 | 90,100 | 90,100 | 45 | 450.50 |
| 2007-07-18 | 95,000 | 96,000 | 91,000 | 95,500 | 42 | 477.50 |
| 2007-07-17 | 99,000 | 99,000 | 96,900 | 97,000 | 10 | 485 |
| 2007-07-13 | 98,800 | 98,800 | 96,600 | 98,500 | 30 | 492.50 |
| 2007-07-12 | 102,000 | 102,000 | 97,100 | 97,800 | 27 | 489 |
| 2007-07-11 | 100,000 | 100,000 | 100,000 | 100,000 | 9 | 500 |
| 2007-07-10 | 102,000 | 103,000 | 99,100 | 102,000 | 22 | 510 |
| 2007-07-09 | 100,000 | 101,000 | 99,900 | 101,000 | 22 | 505 |
| 2007-07-06 | 96,100 | 99,000 | 96,100 | 99,000 | 19 | 495 |
| 2007-07-05 | 101,000 | 101,000 | 94,000 | 98,100 | 131 | 490.50 |
| 2007-07-04 | 104,000 | 105,000 | 101,000 | 101,000 | 50 | 505 |
| 2007-07-03 | 105,000 | 108,000 | 102,000 | 105,000 | 53 | 525 |
| 2007-07-02 | 101,000 | 105,000 | 101,000 | 105,000 | 37 | 525 |
| 2007-06-29 | 105,000 | 105,000 | 100,000 | 104,000 | 48 | 520 |
| 2007-06-28 | 98,800 | 105,000 | 98,800 | 104,000 | 39 | 520 |
| 2007-06-27 | 101,000 | 101,000 | 98,000 | 98,600 | 100 | 493 |
| 2007-06-26 | 109,000 | 109,000 | 101,000 | 104,000 | 68 | 520 |
| 2007-06-25 | 105,000 | 105,000 | 100,000 | 103,000 | 84 | 515 |
| 2007-06-22 | 104,000 | 106,000 | 100,000 | 103,000 | 204 | 515 |
| 2007-06-21 | 116,000 | 118,000 | 104,000 | 108,000 | 254 | 540 |
| 2007-06-20 | 105,000 | 119,000 | 99,000 | 114,000 | 869 | 570 |
| 2007-06-19 | 96,500 | 107,000 | 96,200 | 101,000 | 363 | 505 |
| 2007-06-18 | 99,400 | 99,400 | 95,200 | 97,500 | 56 | 487.50 |
| 2007-06-15 | 94,500 | 97,800 | 91,000 | 96,800 | 68 | 484 |
| 2007-06-14 | 89,000 | 94,800 | 87,300 | 94,500 | 60 | 472.50 |
| 2007-06-13 | 86,100 | 88,300 | 86,100 | 88,300 | 37 | 441.50 |
| 2007-06-12 | 89,700 | 89,700 | 87,100 | 88,300 | 20 | 441.50 |
| 2007-06-11 | 88,800 | 89,800 | 87,600 | 89,800 | 34 | 449 |
| 2007-06-08 | 89,300 | 89,300 | 87,800 | 88,800 | 31 | 444 |
| 2007-06-07 | 89,900 | 89,900 | 87,600 | 89,500 | 37 | 447.50 |
| 2007-06-06 | 88,500 | 89,800 | 88,500 | 89,800 | 22 | 449 |
| 2007-06-05 | 88,200 | 89,000 | 88,000 | 88,500 | 28 | 442.50 |
| 2007-06-04 | 89,900 | 90,000 | 88,400 | 89,000 | 30 | 445 |
| 2007-06-01 | 86,400 | 88,800 | 85,600 | 88,200 | 42 | 441 |
| 2007-05-31 | 89,200 | 89,200 | 86,000 | 87,000 | 77 | 435 |
| 2007-05-30 | 89,400 | 90,400 | 87,800 | 90,300 | 29 | 451.50 |
| 2007-05-29 | 89,800 | 90,500 | 89,800 | 90,400 | 22 | 452 |
| 2007-05-28 | 89,000 | 91,000 | 87,400 | 89,000 | 37 | 445 |
| 2007-05-25 | 87,900 | 88,900 | 84,500 | 88,000 | 38 | 440 |
| 2007-05-24 | 90,000 | 90,000 | 88,000 | 89,800 | 18 | 449 |
| 2007-05-23 | 90,900 | 91,900 | 88,800 | 90,000 | 64 | 450 |
| 2007-05-22 | 93,600 | 93,600 | 90,100 | 91,900 | 74 | 459.50 |
| 2007-05-21 | 88,000 | 95,900 | 87,200 | 94,000 | 65 | 470 |
| 2007-05-18 | 87,100 | 90,000 | 87,100 | 90,000 | 57 | 450 |
| 2007-05-17 | 91,000 | 91,000 | 87,500 | 91,000 | 27 | 455 |
| 2007-05-16 | 91,200 | 91,200 | 86,800 | 91,000 | 41 | 455 |
| 2007-05-15 | 89,000 | 91,000 | 87,200 | 91,000 | 52 | 455 |
| 2007-05-14 | 93,500 | 93,500 | 88,000 | 91,000 | 53 | 455 |
| 2007-05-11 | 95,200 | 95,200 | 90,500 | 93,500 | 44 | 467.50 |
| 2007-05-10 | 98,400 | 98,400 | 95,800 | 96,000 | 31 | 480 |
| 2007-05-09 | 98,800 | 99,000 | 95,300 | 98,700 | 82 | 493.50 |
| 2007-05-08 | 96,100 | 98,500 | 96,000 | 98,500 | 107 | 492.50 |
| 2007-05-07 | 96,100 | 96,200 | 95,100 | 95,100 | 44 | 475.50 |
| 2007-05-02 | 90,300 | 93,100 | 90,200 | 93,100 | 44 | 465.50 |
| 2007-05-01 | 90,000 | 91,400 | 89,100 | 90,100 | 36 | 450.50 |
| 2007-04-27 | 89,100 | 90,000 | 88,500 | 90,000 | 35 | 450 |
| 2007-04-26 | 89,600 | 90,200 | 88,800 | 89,000 | 66 | 445 |
| 2007-04-25 | 91,400 | 91,900 | 89,500 | 89,500 | 53 | 447.50 |
| 2007-04-24 | 88,000 | 91,400 | 88,000 | 91,400 | 55 | 457 |
| 2007-04-23 | 91,800 | 91,800 | 86,800 | 90,500 | 112 | 452.50 |
| 2007-04-20 | 91,500 | 92,100 | 88,800 | 92,100 | 67 | 460.50 |
| 2007-04-19 | 94,000 | 94,500 | 92,700 | 93,500 | 86 | 467.50 |
| 2007-04-18 | 97,000 | 97,000 | 95,000 | 96,800 | 58 | 484 |
| 2007-04-17 | 98,400 | 99,000 | 98,000 | 98,000 | 17 | 490 |
| 2007-04-16 | 98,900 | 98,900 | 96,200 | 98,400 | 45 | 492 |
| 2007-04-13 | 98,000 | 98,400 | 96,100 | 97,100 | 37 | 485.50 |
| 2007-04-12 | 98,000 | 98,000 | 96,000 | 96,100 | 27 | 480.50 |
| 2007-04-11 | 97,000 | 98,900 | 96,800 | 97,000 | 54 | 485 |
| 2007-04-10 | 93,300 | 97,100 | 93,200 | 96,000 | 51 | 480 |
| 2007-04-09 | 97,000 | 97,000 | 94,500 | 94,600 | 50 | 473 |
| 2007-04-06 | 99,000 | 99,100 | 96,800 | 97,000 | 77 | 485 |
| 2007-04-05 | 100,000 | 100,000 | 97,000 | 98,400 | 105 | 492 |
| 2007-04-04 | 100,000 | 103,000 | 100,000 | 101,000 | 64 | 505 |
| 2007-04-03 | 104,000 | 105,000 | 98,000 | 100,000 | 135 | 500 |
| 2007-04-02 | 107,000 | 107,000 | 104,000 | 104,000 | 47 | 520 |
| 2007-03-30 | 109,000 | 109,000 | 105,000 | 108,000 | 60 | 540 |
| 2007-03-29 | 106,000 | 110,000 | 105,000 | 110,000 | 32 | 550 |
| 2007-03-28 | 108,000 | 111,000 | 104,000 | 107,000 | 63 | 535 |
| 2007-03-27 | 111,000 | 111,000 | 106,000 | 110,000 | 65 | 550 |
| 2007-03-26 | 103,000 | 115,000 | 102,000 | 112,000 | 145 | 560 |
| 2007-03-23 | 106,000 | 106,000 | 102,000 | 103,000 | 111 | 515 |
| 2007-03-22 | 107,000 | 110,000 | 107,000 | 107,000 | 97 | 535 |
| 2007-03-20 | 109,000 | 109,000 | 102,000 | 103,000 | 145 | 515 |
| 2007-03-19 | 108,000 | 110,000 | 107,000 | 110,000 | 34 | 550 |
| 2007-03-16 | 108,000 | 110,000 | 108,000 | 110,000 | 49 | 550 |
| 2007-03-15 | 109,000 | 110,000 | 108,000 | 108,000 | 97 | 540 |
| 2007-03-14 | 111,000 | 112,000 | 107,000 | 111,000 | 80 | 555 |
| 2007-03-13 | 117,000 | 117,000 | 115,000 | 115,000 | 8 | 575 |
| 2007-03-12 | 115,000 | 118,000 | 114,000 | 118,000 | 15 | 590 |
| 2007-03-09 | 114,000 | 117,000 | 112,000 | 117,000 | 11 | 585 |
| 2007-03-08 | 111,000 | 115,000 | 111,000 | 115,000 | 25 | 575 |
| 2007-03-07 | 117,000 | 117,000 | 112,000 | 114,000 | 40 | 570 |
| 2007-03-06 | 111,000 | 117,000 | 110,000 | 115,000 | 100 | 575 |
| 2007-03-05 | 120,000 | 120,000 | 111,000 | 112,000 | 125 | 560 |
| 2007-03-02 | 123,000 | 125,000 | 121,000 | 122,000 | 55 | 610 |
| 2007-03-01 | 124,000 | 125,000 | 121,000 | 122,000 | 38 | 610 |
| 2007-02-28 | 120,000 | 129,000 | 117,000 | 125,000 | 107 | 625 |
| 2007-02-27 | 131,000 | 133,000 | 127,000 | 131,000 | 55 | 655 |
| 2007-02-26 | 136,000 | 137,000 | 131,000 | 131,000 | 66 | 655 |
| 2007-02-23 | 133,000 | 136,000 | 131,000 | 136,000 | 170 | 680 |
| 2007-02-22 | 124,000 | 131,000 | 123,000 | 131,000 | 88 | 655 |
| 2007-02-21 | 124,000 | 127,000 | 123,000 | 125,000 | 21 | 625 |
| 2007-02-20 | 126,000 | 128,000 | 124,000 | 124,000 | 33 | 620 |
| 2007-02-19 | 125,000 | 125,000 | 122,000 | 125,000 | 17 | 625 |
| 2007-02-16 | 119,000 | 121,000 | 118,000 | 121,000 | 84 | 605 |
| 2007-02-15 | 123,000 | 123,000 | 118,000 | 119,000 | 141 | 595 |
| 2007-02-14 | 121,000 | 123,000 | 120,000 | 123,000 | 57 | 615 |
| 2007-02-13 | 130,000 | 130,000 | 122,000 | 124,000 | 80 | 620 |
| 2007-02-09 | 131,000 | 131,000 | 127,000 | 127,000 | 35 | 635 |
| 2007-02-08 | 132,000 | 132,000 | 124,000 | 129,000 | 67 | 645 |
| 2007-02-07 | 131,000 | 132,000 | 129,000 | 132,000 | 26 | 660 |
| 2007-02-06 | 131,000 | 131,000 | 127,000 | 130,000 | 40 | 650 |
| 2007-02-05 | 133,000 | 133,000 | 129,000 | 131,000 | 24 | 655 |
| 2007-02-02 | 135,000 | 135,000 | 133,000 | 134,000 | 14 | 670 |
| 2007-02-01 | 132,000 | 134,000 | 130,000 | 134,000 | 24 | 670 |
| 2007-01-31 | 132,000 | 135,000 | 130,000 | 133,000 | 43 | 665 |
| 2007-01-30 | 135,000 | 137,000 | 134,000 | 136,000 | 20 | 680 |
| 2007-01-29 | 134,000 | 139,000 | 133,000 | 137,000 | 58 | 685 |
| 2007-01-26 | 136,000 | 136,000 | 132,000 | 134,000 | 23 | 670 |
| 2007-01-25 | 137,000 | 139,000 | 134,000 | 138,000 | 81 | 690 |
| 2007-01-24 | 134,000 | 134,000 | 131,000 | 134,000 | 39 | 670 |
| 2007-01-23 | 131,000 | 136,000 | 131,000 | 134,000 | 31 | 670 |
| 2007-01-22 | 140,000 | 143,000 | 137,000 | 137,000 | 160 | 685 |
| 2007-01-19 | 131,000 | 138,000 | 129,000 | 138,000 | 195 | 690 |
| 2007-01-18 | 126,000 | 130,000 | 125,000 | 130,000 | 96 | 650 |
| 2007-01-17 | 123,000 | 125,000 | 121,000 | 124,000 | 55 | 620 |
| 2007-01-16 | 118,000 | 123,000 | 118,000 | 123,000 | 43 | 615 |
| 2007-01-15 | 119,000 | 120,000 | 116,000 | 119,000 | 57 | 595 |
| 2007-01-12 | 113,000 | 120,000 | 112,000 | 120,000 | 90 | 600 |
| 2007-01-11 | 114,000 | 116,000 | 113,000 | 113,000 | 65 | 565 |
| 2007-01-10 | 115,000 | 116,000 | 112,000 | 113,000 | 131 | 565 |
| 2007-01-09 | 120,000 | 120,000 | 111,000 | 115,000 | 139 | 575 |
| 2007-01-05 | 124,000 | 124,000 | 121,000 | 122,000 | 50 | 610 |
| 2007-01-04 | 126,000 | 126,000 | 123,000 | 125,000 | 43 | 625 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
