7837 (株)アールシーコア 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 | 73,000 | 74,000 | 73,000 | 74,000 | 3 | 740 |
| 2007-12-27 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 750 |
| 2007-12-26 | 76,800 | 76,800 | 75,000 | 75,000 | 3 | 750 |
| 2007-12-25 | 79,600 | 79,600 | 73,600 | 75,800 | 92 | 758 |
| 2007-12-21 | 72,200 | 72,200 | 71,600 | 71,600 | 13 | 716 |
| 2007-12-20 | 73,500 | 73,500 | 73,500 | 73,500 | 2 | 735 |
| 2007-12-19 | 72,500 | 72,500 | 72,500 | 72,500 | 1 | 725 |
| 2007-12-18 | 73,000 | 73,000 | 72,500 | 72,500 | 7 | 725 |
| 2007-12-17 | 71,900 | 72,500 | 71,800 | 72,500 | 23 | 725 |
| 2007-12-14 | 72,100 | 72,100 | 71,800 | 71,800 | 5 | 718 |
| 2007-12-13 | 72,100 | 72,100 | 72,000 | 72,000 | 4 | 720 |
| 2007-12-12 | 72,200 | 72,200 | 71,900 | 72,000 | 9 | 720 |
| 2007-12-11 | 72,300 | 72,300 | 72,100 | 72,200 | 3 | 722 |
| 2007-12-10 | 74,800 | 74,800 | 71,600 | 71,600 | 28 | 716 |
| 2007-12-07 | 71,500 | 72,800 | 71,100 | 72,800 | 30 | 728 |
| 2007-12-06 | 71,100 | 72,500 | 71,100 | 72,500 | 24 | 725 |
| 2007-12-05 | 71,500 | 71,800 | 70,500 | 71,800 | 6 | 718 |
| 2007-12-04 | 71,100 | 72,500 | 71,000 | 71,200 | 13 | 712 |
| 2007-12-03 | 71,100 | 71,500 | 71,000 | 71,000 | 9 | 710 |
| 2007-11-30 | 71,500 | 71,500 | 71,100 | 71,300 | 9 | 713 |
| 2007-11-29 | 70,700 | 71,300 | 70,700 | 71,300 | 13 | 713 |
| 2007-11-28 | 70,800 | 71,400 | 70,800 | 71,300 | 5 | 713 |
| 2007-11-27 | 70,100 | 71,500 | 70,100 | 71,500 | 8 | 715 |
| 2007-11-26 | 72,800 | 72,800 | 72,500 | 72,500 | 7 | 725 |
| 2007-11-22 | 72,000 | 72,000 | 72,000 | 72,000 | 8 | 720 |
| 2007-11-21 | 70,200 | 70,200 | 70,000 | 70,200 | 10 | 702 |
| 2007-11-20 | 70,500 | 70,700 | 69,500 | 69,500 | 22 | 695 |
| 2007-11-19 | 72,000 | 72,000 | 69,000 | 69,500 | 53 | 695 |
| 2007-11-16 | 72,900 | 72,900 | 72,100 | 72,400 | 9 | 724 |
| 2007-11-15 | 71,700 | 72,000 | 71,700 | 72,000 | 9 | 720 |
| 2007-11-14 | 73,900 | 73,900 | 71,800 | 71,800 | 5 | 718 |
| 2007-11-12 | 74,800 | 74,800 | 71,100 | 74,100 | 23 | 741 |
| 2007-11-09 | 73,400 | 73,400 | 72,800 | 72,800 | 2 | 728 |
| 2007-11-08 | 71,000 | 72,500 | 71,000 | 72,500 | 14 | 725 |
| 2007-11-07 | 72,500 | 72,500 | 71,100 | 71,100 | 7 | 711 |
| 2007-11-06 | 72,500 | 72,500 | 72,500 | 72,500 | 5 | 725 |
| 2007-11-05 | 73,700 | 73,700 | 72,500 | 72,500 | 6 | 725 |
| 2007-11-02 | 72,500 | 73,500 | 72,500 | 73,500 | 13 | 735 |
| 2007-10-31 | 73,100 | 74,000 | 72,200 | 74,000 | 37 | 740 |
| 2007-10-30 | 72,700 | 74,000 | 72,700 | 73,900 | 9 | 739 |
| 2007-10-29 | 72,500 | 73,500 | 72,500 | 73,500 | 6 | 735 |
| 2007-10-26 | 74,900 | 74,900 | 73,500 | 73,500 | 6 | 735 |
| 2007-10-25 | 76,100 | 76,100 | 73,500 | 75,000 | 22 | 750 |
| 2007-10-24 | 73,600 | 74,400 | 72,000 | 74,400 | 36 | 744 |
| 2007-10-23 | 72,000 | 73,000 | 72,000 | 73,000 | 14 | 730 |
| 2007-10-22 | 71,000 | 71,900 | 70,800 | 71,900 | 23 | 719 |
| 2007-10-19 | 73,000 | 73,000 | 72,900 | 72,900 | 7 | 729 |
| 2007-10-18 | 72,600 | 73,000 | 72,600 | 73,000 | 9 | 730 |
| 2007-10-17 | 74,500 | 74,500 | 73,000 | 73,000 | 5 | 730 |
| 2007-10-16 | 73,800 | 74,500 | 72,500 | 74,500 | 24 | 745 |
| 2007-10-15 | 75,300 | 75,300 | 75,000 | 75,000 | 11 | 750 |
| 2007-10-12 | 77,000 | 77,000 | 74,500 | 75,000 | 17 | 750 |
| 2007-10-10 | 76,400 | 76,900 | 76,400 | 76,900 | 21 | 769 |
| 2007-10-09 | 73,300 | 74,800 | 73,000 | 74,000 | 15 | 740 |
| 2007-10-05 | 73,400 | 73,500 | 72,200 | 73,000 | 10 | 730 |
| 2007-10-04 | 73,000 | 73,500 | 73,000 | 73,000 | 13 | 730 |
| 2007-10-03 | 72,600 | 73,200 | 72,000 | 73,200 | 29 | 732 |
| 2007-10-02 | 73,100 | 73,100 | 72,400 | 73,000 | 8 | 730 |
| 2007-10-01 | 73,000 | 73,400 | 73,000 | 73,400 | 2 | 734 |
| 2007-09-28 | 72,200 | 72,500 | 72,200 | 72,500 | 9 | 725 |
| 2007-09-27 | 72,000 | 73,500 | 71,200 | 72,700 | 15 | 727 |
| 2007-09-26 | 72,500 | 72,700 | 71,500 | 72,500 | 10 | 725 |
| 2007-09-25 | 74,000 | 74,000 | 71,300 | 73,500 | 14 | 735 |
| 2007-09-21 | 75,500 | 75,500 | 74,000 | 74,400 | 31 | 744 |
| 2007-09-20 | 75,000 | 75,000 | 74,000 | 74,500 | 20 | 745 |
| 2007-09-19 | 75,000 | 75,000 | 74,000 | 74,000 | 9 | 740 |
| 2007-09-18 | 74,600 | 74,700 | 74,500 | 74,500 | 23 | 745 |
| 2007-09-14 | 74,400 | 74,500 | 71,600 | 74,500 | 55 | 745 |
| 2007-09-13 | 74,000 | 75,000 | 72,200 | 74,500 | 27 | 745 |
| 2007-09-12 | 73,300 | 75,000 | 73,300 | 75,000 | 40 | 750 |
| 2007-09-11 | 74,400 | 76,100 | 74,400 | 75,300 | 45 | 753 |
| 2007-09-10 | 79,400 | 79,400 | 76,400 | 77,400 | 31 | 774 |
| 2007-09-07 | 77,000 | 77,400 | 76,200 | 77,400 | 13 | 774 |
| 2007-09-06 | 78,800 | 78,800 | 77,000 | 77,000 | 17 | 770 |
| 2007-09-05 | 78,000 | 79,000 | 78,000 | 78,000 | 4 | 780 |
| 2007-09-04 | 79,400 | 80,000 | 77,800 | 80,000 | 22 | 800 |
| 2007-08-31 | 76,200 | 80,000 | 76,200 | 80,000 | 36 | 800 |
| 2007-08-30 | 76,100 | 76,400 | 76,100 | 76,200 | 18 | 762 |
| 2007-08-29 | 76,600 | 77,000 | 76,500 | 76,500 | 7 | 765 |
| 2007-08-28 | 77,700 | 78,000 | 77,000 | 77,000 | 16 | 770 |
| 2007-08-27 | 79,000 | 79,000 | 78,700 | 78,700 | 8 | 787 |
| 2007-08-24 | 77,300 | 77,900 | 77,000 | 77,700 | 14 | 777 |
| 2007-08-23 | 78,500 | 78,900 | 77,000 | 78,400 | 27 | 784 |
| 2007-08-22 | 78,500 | 78,800 | 78,500 | 78,800 | 6 | 788 |
| 2007-08-21 | 80,500 | 80,500 | 78,100 | 78,100 | 13 | 781 |
| 2007-08-20 | 78,600 | 79,500 | 78,000 | 79,500 | 11 | 795 |
| 2007-08-17 | 78,500 | 80,500 | 77,500 | 77,500 | 6 | 775 |
| 2007-08-16 | 80,000 | 80,500 | 78,000 | 80,500 | 56 | 805 |
| 2007-08-15 | 81,000 | 81,000 | 80,000 | 80,300 | 6 | 803 |
| 2007-08-14 | 82,000 | 82,000 | 81,000 | 81,000 | 8 | 810 |
| 2007-08-13 | 80,500 | 82,000 | 80,000 | 82,000 | 5 | 820 |
| 2007-08-10 | 82,000 | 82,000 | 79,700 | 80,400 | 42 | 804 |
| 2007-08-09 | 80,100 | 81,000 | 79,700 | 81,000 | 18 | 810 |
| 2007-08-08 | 81,000 | 81,000 | 79,000 | 80,000 | 41 | 800 |
| 2007-08-07 | 83,700 | 83,700 | 81,200 | 81,200 | 43 | 812 |
| 2007-08-06 | 83,000 | 83,000 | 82,200 | 82,200 | 24 | 822 |
| 2007-08-03 | 82,800 | 83,100 | 82,800 | 83,000 | 31 | 830 |
| 2007-08-02 | 82,100 | 82,500 | 82,100 | 82,500 | 8 | 825 |
| 2007-08-01 | 82,500 | 82,500 | 82,100 | 82,100 | 31 | 821 |
| 2007-07-31 | 82,000 | 83,500 | 82,000 | 82,100 | 15 | 821 |
| 2007-07-30 | 81,200 | 81,200 | 81,200 | 81,200 | 5 | 812 |
| 2007-07-27 | 81,100 | 82,700 | 81,100 | 81,100 | 10 | 811 |
| 2007-07-26 | 84,000 | 84,000 | 81,200 | 81,200 | 18 | 812 |
| 2007-07-25 | 83,800 | 83,800 | 81,600 | 82,100 | 83 | 821 |
| 2007-07-24 | 81,000 | 81,500 | 81,000 | 81,500 | 7 | 815 |
| 2007-07-23 | 80,800 | 81,000 | 80,600 | 81,000 | 24 | 810 |
| 2007-07-20 | 81,100 | 81,100 | 80,500 | 80,800 | 38 | 808 |
| 2007-07-19 | 81,800 | 81,800 | 81,400 | 81,400 | 38 | 814 |
| 2007-07-18 | 81,700 | 82,100 | 81,600 | 81,700 | 13 | 817 |
| 2007-07-17 | 81,900 | 82,000 | 81,900 | 82,000 | 14 | 820 |
| 2007-07-13 | 82,000 | 83,000 | 81,700 | 81,800 | 37 | 818 |
| 2007-07-12 | 83,000 | 83,500 | 82,200 | 82,200 | 22 | 822 |
| 2007-07-11 | 82,600 | 82,600 | 82,000 | 82,000 | 15 | 820 |
| 2007-07-10 | 83,500 | 83,500 | 82,600 | 82,600 | 27 | 826 |
| 2007-07-09 | 82,900 | 83,000 | 82,200 | 82,900 | 22 | 829 |
| 2007-07-06 | 81,800 | 81,900 | 81,600 | 81,900 | 10 | 819 |
| 2007-07-05 | 81,700 | 83,000 | 81,700 | 83,000 | 15 | 830 |
| 2007-07-04 | 82,400 | 82,400 | 81,800 | 81,800 | 18 | 818 |
| 2007-07-03 | 82,400 | 82,500 | 82,100 | 82,100 | 19 | 821 |
| 2007-07-02 | 82,000 | 82,300 | 81,400 | 82,300 | 86 | 823 |
| 2007-06-29 | 82,500 | 82,500 | 81,800 | 81,800 | 24 | 818 |
| 2007-06-28 | 81,800 | 82,500 | 81,800 | 82,400 | 17 | 824 |
| 2007-06-27 | 81,800 | 82,000 | 81,800 | 82,000 | 6 | 820 |
| 2007-06-26 | 82,900 | 83,400 | 81,500 | 81,600 | 60 | 816 |
| 2007-06-25 | 82,400 | 83,000 | 82,000 | 83,000 | 85 | 830 |
| 2007-06-22 | 82,500 | 82,500 | 81,600 | 82,000 | 39 | 820 |
| 2007-06-21 | 82,800 | 82,800 | 82,100 | 82,700 | 35 | 827 |
| 2007-06-20 | 82,500 | 83,500 | 82,500 | 83,500 | 38 | 835 |
| 2007-06-19 | 82,900 | 83,000 | 81,600 | 82,800 | 39 | 828 |
| 2007-06-18 | 80,000 | 82,900 | 79,900 | 82,900 | 94 | 829 |
| 2007-06-15 | 80,000 | 80,500 | 79,100 | 79,700 | 29 | 797 |
| 2007-06-14 | 80,000 | 80,600 | 80,000 | 80,600 | 7 | 806 |
| 2007-06-13 | 79,000 | 80,000 | 78,900 | 80,000 | 17 | 800 |
| 2007-06-12 | 80,000 | 80,300 | 78,900 | 78,900 | 14 | 789 |
| 2007-06-11 | 80,600 | 80,600 | 79,800 | 79,800 | 31 | 798 |
| 2007-06-08 | 78,600 | 78,700 | 77,600 | 78,600 | 21 | 786 |
| 2007-06-07 | 79,600 | 79,800 | 78,000 | 79,000 | 40 | 790 |
| 2007-06-06 | 80,000 | 80,000 | 79,400 | 79,500 | 17 | 795 |
| 2007-06-05 | 80,500 | 80,500 | 79,300 | 79,300 | 19 | 793 |
| 2007-06-04 | 80,800 | 80,800 | 79,700 | 80,000 | 21 | 800 |
| 2007-06-01 | 78,900 | 79,000 | 78,400 | 79,000 | 18 | 790 |
| 2007-05-31 | 77,500 | 79,500 | 77,500 | 77,800 | 13 | 778 |
| 2007-05-30 | 78,500 | 79,000 | 78,200 | 79,000 | 26 | 790 |
| 2007-05-29 | 78,000 | 79,000 | 78,000 | 79,000 | 54 | 790 |
| 2007-05-28 | 79,000 | 79,000 | 78,000 | 78,200 | 14 | 782 |
| 2007-05-25 | 78,500 | 78,500 | 77,000 | 78,300 | 37 | 783 |
| 2007-05-24 | 77,400 | 77,500 | 76,000 | 77,500 | 26 | 775 |
| 2007-05-23 | 77,700 | 77,700 | 77,000 | 77,500 | 16 | 775 |
| 2007-05-22 | 77,000 | 77,500 | 77,000 | 77,400 | 9 | 774 |
| 2007-05-21 | 77,000 | 77,500 | 76,000 | 76,900 | 25 | 769 |
| 2007-05-18 | 76,600 | 77,500 | 76,500 | 77,500 | 26 | 775 |
| 2007-05-17 | 76,000 | 77,500 | 76,000 | 77,500 | 12 | 775 |
| 2007-05-16 | 78,900 | 78,900 | 77,000 | 77,000 | 37 | 770 |
| 2007-05-15 | 79,800 | 79,800 | 78,100 | 79,000 | 20 | 790 |
| 2007-05-14 | 79,800 | 80,000 | 78,200 | 79,000 | 23 | 790 |
| 2007-05-11 | 80,500 | 80,500 | 78,700 | 79,800 | 10 | 798 |
| 2007-05-10 | 81,800 | 81,800 | 78,600 | 78,600 | 46 | 786 |
| 2007-05-09 | 79,000 | 81,000 | 78,600 | 79,800 | 47 | 798 |
| 2007-05-08 | 78,200 | 78,500 | 78,200 | 78,500 | 3 | 785 |
| 2007-05-07 | 78,700 | 78,900 | 78,300 | 78,900 | 7 | 789 |
| 2007-05-02 | 79,800 | 79,800 | 78,200 | 78,700 | 14 | 787 |
| 2007-05-01 | 78,000 | 78,000 | 78,000 | 78,000 | 7 | 780 |
| 2007-04-27 | 79,000 | 79,000 | 76,000 | 78,000 | 39 | 780 |
| 2007-04-26 | 79,200 | 79,800 | 79,000 | 79,800 | 12 | 798 |
| 2007-04-25 | 77,700 | 78,700 | 77,700 | 78,600 | 61 | 786 |
| 2007-04-24 | 77,300 | 77,900 | 76,700 | 76,700 | 24 | 767 |
| 2007-04-23 | 75,500 | 77,200 | 75,500 | 76,500 | 33 | 765 |
| 2007-04-20 | 76,500 | 76,500 | 74,000 | 75,000 | 9 | 750 |
| 2007-04-19 | 74,000 | 77,900 | 74,000 | 75,500 | 36 | 755 |
| 2007-04-18 | 75,100 | 75,100 | 72,000 | 74,000 | 36 | 740 |
| 2007-04-17 | 76,200 | 76,500 | 75,400 | 75,700 | 35 | 757 |
| 2007-04-16 | 78,300 | 79,000 | 76,900 | 76,900 | 13 | 769 |
| 2007-04-13 | 79,500 | 80,500 | 79,000 | 80,500 | 12 | 805 |
| 2007-04-12 | 80,000 | 81,500 | 79,500 | 81,500 | 16 | 815 |
| 2007-04-11 | 81,800 | 81,800 | 79,500 | 81,800 | 15 | 818 |
| 2007-04-10 | 81,000 | 81,700 | 81,000 | 81,700 | 23 | 817 |
| 2007-04-09 | 79,500 | 80,000 | 78,600 | 80,000 | 8 | 800 |
| 2007-04-06 | 82,000 | 82,000 | 80,000 | 80,000 | 6 | 800 |
| 2007-04-05 | 81,000 | 82,000 | 80,500 | 82,000 | 4 | 820 |
| 2007-04-04 | 82,900 | 82,900 | 78,600 | 82,000 | 67 | 820 |
| 2007-04-03 | 85,000 | 85,000 | 79,600 | 82,500 | 109 | 825 |
| 2007-04-02 | 86,000 | 86,100 | 85,000 | 85,700 | 47 | 857 |
| 2007-03-30 | 87,800 | 87,900 | 87,800 | 87,800 | 25 | 878 |
| 2007-03-29 | 87,200 | 88,000 | 87,200 | 88,000 | 12 | 880 |
| 2007-03-28 | 87,000 | 88,000 | 86,000 | 87,200 | 25 | 872 |
| 2007-03-27 | 87,100 | 88,100 | 87,000 | 87,000 | 46 | 870 |
| 2007-03-26 | 89,400 | 90,500 | 88,600 | 90,400 | 30 | 904 |
| 2007-03-23 | 91,300 | 91,300 | 88,000 | 88,000 | 89 | 880 |
| 2007-03-22 | 91,100 | 92,000 | 90,200 | 91,300 | 40 | 913 |
| 2007-03-20 | 91,200 | 91,300 | 90,000 | 90,800 | 20 | 908 |
| 2007-03-19 | 91,000 | 92,100 | 90,000 | 90,200 | 80 | 902 |
| 2007-03-16 | 93,000 | 93,500 | 90,500 | 91,300 | 67 | 913 |
| 2007-03-15 | 87,600 | 93,500 | 87,600 | 92,900 | 169 | 929 |
| 2007-03-14 | 87,000 | 87,600 | 86,500 | 87,600 | 37 | 876 |
| 2007-03-13 | 88,800 | 88,800 | 88,000 | 88,000 | 45 | 880 |
| 2007-03-12 | 90,500 | 90,500 | 88,100 | 88,100 | 42 | 881 |
| 2007-03-09 | 86,500 | 88,400 | 86,400 | 88,000 | 41 | 880 |
| 2007-03-08 | 86,300 | 86,700 | 86,200 | 86,700 | 6 | 867 |
| 2007-03-07 | 87,200 | 87,200 | 85,500 | 86,000 | 35 | 860 |
| 2007-03-06 | 85,100 | 86,500 | 84,000 | 86,200 | 41 | 862 |
| 2007-03-05 | 86,000 | 86,000 | 84,000 | 85,500 | 73 | 855 |
| 2007-03-02 | 87,400 | 87,500 | 85,300 | 87,000 | 77 | 870 |
| 2007-03-01 | 90,900 | 90,900 | 87,500 | 87,500 | 46 | 875 |
| 2007-02-28 | 87,000 | 89,900 | 85,100 | 89,700 | 76 | 897 |
| 2007-02-27 | 91,900 | 92,400 | 90,500 | 91,100 | 82 | 911 |
| 2007-02-26 | 88,300 | 91,400 | 88,100 | 91,400 | 128 | 914 |
| 2007-02-23 | 89,800 | 89,800 | 88,000 | 88,000 | 53 | 880 |
| 2007-02-22 | 89,600 | 89,700 | 88,600 | 88,800 | 32 | 888 |
| 2007-02-21 | 88,500 | 89,900 | 88,000 | 89,700 | 95 | 897 |
| 2007-02-20 | 88,500 | 88,500 | 85,000 | 88,400 | 78 | 884 |
| 2007-02-19 | 87,100 | 87,500 | 86,200 | 87,500 | 108 | 875 |
| 2007-02-16 | 87,000 | 87,000 | 84,300 | 85,200 | 90 | 852 |
| 2007-02-15 | 85,000 | 85,000 | 84,500 | 85,000 | 16 | 850 |
| 2007-02-14 | 84,500 | 84,900 | 81,000 | 83,600 | 74 | 836 |
| 2007-02-13 | 87,000 | 87,100 | 85,500 | 85,500 | 40 | 855 |
| 2007-02-09 | 85,000 | 85,800 | 84,500 | 85,000 | 25 | 850 |
| 2007-02-08 | 85,000 | 85,200 | 84,100 | 85,000 | 29 | 850 |
| 2007-02-07 | 85,000 | 86,000 | 84,000 | 85,000 | 59 | 850 |
| 2007-02-06 | 84,200 | 85,000 | 84,200 | 84,600 | 33 | 846 |
| 2007-02-05 | 87,100 | 87,100 | 85,000 | 85,000 | 65 | 850 |
| 2007-02-02 | 87,000 | 87,000 | 86,100 | 87,000 | 38 | 870 |
| 2007-02-01 | 89,100 | 89,700 | 86,400 | 88,000 | 106 | 880 |
| 2007-01-31 | 89,800 | 89,800 | 86,100 | 88,100 | 35 | 881 |
| 2007-01-30 | 87,200 | 89,900 | 87,200 | 89,000 | 76 | 890 |
| 2007-01-29 | 87,000 | 90,000 | 86,200 | 87,000 | 133 | 870 |
| 2007-01-26 | 85,600 | 86,200 | 85,500 | 86,200 | 45 | 862 |
| 2007-01-25 | 86,000 | 86,000 | 85,000 | 85,000 | 40 | 850 |
| 2007-01-24 | 86,000 | 86,000 | 84,300 | 84,500 | 43 | 845 |
| 2007-01-23 | 85,800 | 85,900 | 84,300 | 85,000 | 42 | 850 |
| 2007-01-22 | 85,100 | 85,700 | 84,200 | 84,800 | 53 | 848 |
| 2007-01-19 | 83,000 | 85,000 | 83,000 | 83,800 | 91 | 838 |
| 2007-01-18 | 84,000 | 84,000 | 82,700 | 82,800 | 68 | 828 |
| 2007-01-17 | 81,800 | 82,600 | 81,400 | 82,600 | 35 | 826 |
| 2007-01-16 | 80,800 | 82,000 | 80,800 | 81,600 | 35 | 816 |
| 2007-01-15 | 81,300 | 82,000 | 80,500 | 80,500 | 45 | 805 |
| 2007-01-12 | 82,300 | 82,300 | 80,200 | 81,300 | 69 | 813 |
| 2007-01-11 | 83,500 | 83,500 | 81,800 | 82,300 | 16 | 823 |
| 2007-01-10 | 84,800 | 84,800 | 82,300 | 83,500 | 64 | 835 |
| 2007-01-09 | 82,300 | 82,300 | 81,300 | 81,800 | 30 | 818 |
| 2007-01-05 | 79,000 | 83,000 | 78,900 | 80,300 | 80 | 803 |
| 2007-01-04 | 77,900 | 79,000 | 77,500 | 79,000 | 16 | 790 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
