7844 (株)マーベラス 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 | 38,550 | 38,550 | 38,000 | 38,500 | 9 | 385 |
| 2007-12-27 | 37,300 | 37,750 | 37,250 | 37,750 | 48 | 377.50 |
| 2007-12-26 | 36,250 | 36,950 | 36,200 | 36,900 | 49 | 369 |
| 2007-12-25 | 36,350 | 36,750 | 36,250 | 36,250 | 129 | 362.50 |
| 2007-12-21 | 36,600 | 36,800 | 36,000 | 36,600 | 294 | 366 |
| 2007-12-20 | 37,800 | 37,900 | 37,700 | 37,700 | 75 | 377 |
| 2007-12-19 | 38,950 | 38,950 | 37,900 | 38,000 | 78 | 380 |
| 2007-12-18 | 37,650 | 38,000 | 37,000 | 37,350 | 131 | 373.50 |
| 2007-12-17 | 39,800 | 39,800 | 38,000 | 38,050 | 121 | 380.50 |
| 2007-12-14 | 39,600 | 40,100 | 39,000 | 39,000 | 125 | 390 |
| 2007-12-13 | 39,600 | 39,900 | 39,500 | 39,500 | 72 | 395 |
| 2007-12-12 | 39,950 | 39,950 | 39,600 | 39,650 | 46 | 396.50 |
| 2007-12-11 | 39,700 | 40,050 | 39,600 | 40,000 | 73 | 400 |
| 2007-12-10 | 40,000 | 40,200 | 39,800 | 40,200 | 44 | 402 |
| 2007-12-07 | 40,100 | 40,500 | 39,950 | 39,950 | 62 | 399.50 |
| 2007-12-06 | 40,500 | 40,500 | 39,500 | 40,050 | 101 | 400.50 |
| 2007-12-05 | 40,000 | 40,100 | 39,650 | 40,000 | 36 | 400 |
| 2007-12-04 | 40,450 | 40,500 | 40,000 | 40,350 | 48 | 403.50 |
| 2007-12-03 | 40,050 | 40,450 | 39,500 | 40,250 | 37 | 402.50 |
| 2007-11-30 | 40,700 | 40,700 | 40,000 | 40,400 | 49 | 404 |
| 2007-11-29 | 40,000 | 40,600 | 40,000 | 40,500 | 85 | 405 |
| 2007-11-28 | 39,700 | 39,800 | 39,050 | 39,800 | 47 | 398 |
| 2007-11-27 | 39,000 | 39,400 | 38,600 | 39,400 | 49 | 394 |
| 2007-11-26 | 39,200 | 39,300 | 38,000 | 39,300 | 118 | 393 |
| 2007-11-22 | 38,800 | 39,500 | 38,600 | 38,600 | 56 | 386 |
| 2007-11-21 | 40,000 | 40,000 | 38,600 | 38,800 | 78 | 388 |
| 2007-11-20 | 39,000 | 39,850 | 37,000 | 39,850 | 222 | 398.50 |
| 2007-11-19 | 39,900 | 40,100 | 39,200 | 39,250 | 62 | 392.50 |
| 2007-11-16 | 39,850 | 40,000 | 39,300 | 39,950 | 79 | 399.50 |
| 2007-11-15 | 39,150 | 40,050 | 39,100 | 39,450 | 70 | 394.50 |
| 2007-11-14 | 40,000 | 41,000 | 39,550 | 39,550 | 246 | 395.50 |
| 2007-11-13 | 39,250 | 40,850 | 39,250 | 39,500 | 198 | 395 |
| 2007-11-12 | 41,000 | 41,600 | 39,650 | 40,400 | 159 | 404 |
| 2007-11-09 | 39,900 | 42,900 | 39,800 | 42,900 | 191 | 429 |
| 2007-11-08 | 39,300 | 40,300 | 39,000 | 40,300 | 200 | 403 |
| 2007-11-07 | 42,300 | 43,300 | 41,300 | 41,700 | 143 | 417 |
| 2007-11-06 | 43,900 | 44,000 | 42,300 | 42,300 | 161 | 423 |
| 2007-11-05 | 45,450 | 45,900 | 43,500 | 43,500 | 200 | 435 |
| 2007-11-02 | 45,550 | 45,900 | 44,000 | 45,850 | 257 | 458.50 |
| 2007-11-01 | 45,900 | 47,300 | 42,100 | 47,150 | 601 | 471.50 |
| 2007-10-31 | 43,000 | 45,550 | 43,000 | 45,550 | 1,501 | 455.50 |
| 2007-10-30 | 40,500 | 43,000 | 40,000 | 41,550 | 326 | 415.50 |
| 2007-10-29 | 39,750 | 40,900 | 39,500 | 40,900 | 281 | 409 |
| 2007-10-26 | 39,000 | 39,300 | 38,800 | 39,200 | 36 | 392 |
| 2007-10-25 | 39,800 | 39,800 | 38,900 | 39,000 | 79 | 390 |
| 2007-10-24 | 38,950 | 39,050 | 38,600 | 39,000 | 19 | 390 |
| 2007-10-23 | 38,600 | 39,350 | 38,550 | 38,550 | 54 | 385.50 |
| 2007-10-22 | 37,800 | 38,600 | 37,200 | 38,500 | 116 | 385 |
| 2007-10-19 | 38,600 | 39,000 | 38,550 | 38,600 | 39 | 386 |
| 2007-10-18 | 39,250 | 40,000 | 38,450 | 39,000 | 271 | 390 |
| 2007-10-17 | 37,550 | 38,600 | 37,500 | 38,350 | 61 | 383.50 |
| 2007-10-16 | 38,300 | 38,500 | 37,400 | 38,400 | 114 | 384 |
| 2007-10-15 | 39,950 | 40,400 | 39,000 | 39,100 | 126 | 391 |
| 2007-10-12 | 40,200 | 40,300 | 39,650 | 39,800 | 44 | 398 |
| 2007-10-11 | 40,800 | 40,800 | 39,600 | 40,800 | 160 | 408 |
| 2007-10-10 | 40,800 | 41,000 | 39,000 | 39,600 | 257 | 396 |
| 2007-10-09 | 37,850 | 39,600 | 37,400 | 39,600 | 233 | 396 |
| 2007-10-05 | 37,400 | 37,500 | 36,100 | 36,750 | 85 | 367.50 |
| 2007-10-04 | 35,500 | 38,000 | 35,500 | 37,000 | 145 | 370 |
| 2007-10-03 | 35,200 | 36,000 | 35,200 | 35,500 | 104 | 355 |
| 2007-10-02 | 35,900 | 35,900 | 35,000 | 35,500 | 93 | 355 |
| 2007-10-01 | 35,650 | 35,900 | 35,150 | 35,500 | 43 | 355 |
| 2007-09-28 | 35,500 | 35,650 | 35,200 | 35,650 | 91 | 356.50 |
| 2007-09-27 | 35,200 | 36,000 | 35,200 | 35,900 | 96 | 359 |
| 2007-09-26 | 33,700 | 34,650 | 33,700 | 34,400 | 38 | 344 |
| 2007-09-25 | 34,000 | 34,500 | 33,700 | 33,700 | 77 | 337 |
| 2007-09-21 | 34,500 | 34,800 | 33,050 | 34,000 | 51 | 340 |
| 2007-09-20 | 34,000 | 35,000 | 34,000 | 35,000 | 38 | 350 |
| 2007-09-19 | 33,500 | 35,000 | 32,600 | 35,000 | 95 | 350 |
| 2007-09-18 | 34,400 | 34,400 | 33,000 | 33,500 | 114 | 335 |
| 2007-09-14 | 34,550 | 35,000 | 34,500 | 34,850 | 101 | 348.50 |
| 2007-09-13 | 35,800 | 36,000 | 34,750 | 35,400 | 183 | 354 |
| 2007-09-12 | 35,500 | 37,950 | 35,000 | 36,600 | 397 | 366 |
| 2007-09-11 | 35,400 | 35,400 | 35,000 | 35,100 | 36 | 351 |
| 2007-09-10 | 34,200 | 35,000 | 33,900 | 35,000 | 111 | 350 |
| 2007-09-07 | 35,000 | 35,000 | 34,300 | 34,600 | 94 | 346 |
| 2007-09-06 | 35,800 | 35,800 | 35,000 | 35,150 | 138 | 351.50 |
| 2007-09-05 | 35,900 | 36,100 | 35,000 | 35,900 | 82 | 359 |
| 2007-09-04 | 36,650 | 36,650 | 35,750 | 36,300 | 30 | 363 |
| 2007-09-03 | 36,500 | 36,500 | 35,600 | 36,500 | 51 | 365 |
| 2007-08-31 | 36,050 | 37,500 | 36,050 | 36,250 | 55 | 362.50 |
| 2007-08-30 | 36,500 | 36,500 | 36,100 | 36,200 | 11 | 362 |
| 2007-08-29 | 36,400 | 36,700 | 35,600 | 36,200 | 147 | 362 |
| 2007-08-28 | 36,400 | 36,550 | 36,150 | 36,400 | 38 | 364 |
| 2007-08-27 | 36,400 | 36,900 | 36,000 | 36,800 | 42 | 368 |
| 2007-08-24 | 36,000 | 36,400 | 36,000 | 36,000 | 34 | 360 |
| 2007-08-23 | 35,550 | 36,600 | 35,550 | 36,000 | 65 | 360 |
| 2007-08-22 | 35,650 | 35,900 | 35,600 | 35,750 | 74 | 357.50 |
| 2007-08-21 | 36,400 | 36,800 | 36,000 | 36,500 | 36 | 365 |
| 2007-08-20 | 36,300 | 36,500 | 35,800 | 36,400 | 62 | 364 |
| 2007-08-17 | 35,600 | 36,050 | 35,100 | 35,100 | 66 | 351 |
| 2007-08-16 | 37,250 | 37,250 | 34,550 | 37,000 | 260 | 370 |
| 2007-08-15 | 37,800 | 38,100 | 37,500 | 37,500 | 103 | 375 |
| 2007-08-14 | 37,650 | 38,100 | 37,650 | 37,800 | 59 | 378 |
| 2007-08-13 | 39,400 | 39,400 | 38,100 | 38,400 | 116 | 384 |
| 2007-08-10 | 37,200 | 37,950 | 37,000 | 37,500 | 107 | 375 |
| 2007-08-09 | 37,000 | 38,000 | 37,000 | 37,200 | 134 | 372 |
| 2007-08-08 | 38,850 | 39,450 | 37,400 | 38,200 | 142 | 382 |
| 2007-08-07 | 39,100 | 39,100 | 38,800 | 39,000 | 89 | 390 |
| 2007-08-06 | 39,350 | 39,350 | 39,000 | 39,250 | 37 | 392.50 |
| 2007-08-03 | 39,450 | 39,750 | 39,350 | 39,350 | 24 | 393.50 |
| 2007-08-02 | 40,000 | 40,000 | 39,400 | 39,400 | 55 | 394 |
| 2007-08-01 | 40,000 | 40,000 | 39,500 | 39,500 | 44 | 395 |
| 2007-07-31 | 40,000 | 40,000 | 39,550 | 39,950 | 18 | 399.50 |
| 2007-07-30 | 38,900 | 39,500 | 38,800 | 39,500 | 57 | 395 |
| 2007-07-27 | 39,600 | 39,600 | 39,100 | 39,200 | 84 | 392 |
| 2007-07-26 | 39,800 | 40,000 | 39,800 | 39,800 | 38 | 398 |
| 2007-07-25 | 39,900 | 40,000 | 39,750 | 39,850 | 39 | 398.50 |
| 2007-07-24 | 39,800 | 39,950 | 39,800 | 39,950 | 15 | 399.50 |
| 2007-07-23 | 40,100 | 40,100 | 39,700 | 40,000 | 63 | 400 |
| 2007-07-20 | 40,200 | 40,800 | 40,000 | 40,400 | 66 | 404 |
| 2007-07-19 | 41,300 | 41,300 | 40,050 | 40,050 | 115 | 400.50 |
| 2007-07-18 | 43,700 | 43,700 | 41,500 | 41,600 | 157 | 416 |
| 2007-07-17 | 43,150 | 43,300 | 42,000 | 43,300 | 130 | 433 |
| 2007-07-13 | 44,100 | 44,100 | 41,900 | 42,350 | 264 | 423.50 |
| 2007-07-12 | 40,500 | 41,600 | 40,250 | 41,300 | 215 | 413 |
| 2007-07-11 | 40,100 | 40,400 | 39,900 | 40,400 | 63 | 404 |
| 2007-07-10 | 39,600 | 40,150 | 39,600 | 40,150 | 109 | 401.50 |
| 2007-07-09 | 39,800 | 40,150 | 39,600 | 39,800 | 126 | 398 |
| 2007-07-06 | 39,600 | 40,050 | 39,400 | 40,000 | 207 | 400 |
| 2007-07-05 | 39,700 | 39,950 | 39,500 | 39,500 | 184 | 395 |
| 2007-07-04 | 39,500 | 39,650 | 39,400 | 39,650 | 92 | 396.50 |
| 2007-07-03 | 40,250 | 40,250 | 39,350 | 39,400 | 105 | 394 |
| 2007-07-02 | 40,000 | 40,500 | 39,600 | 39,950 | 65 | 399.50 |
| 2007-06-29 | 39,250 | 40,050 | 39,200 | 39,700 | 100 | 397 |
| 2007-06-28 | 39,800 | 39,950 | 39,250 | 39,250 | 95 | 392.50 |
| 2007-06-27 | 39,500 | 39,600 | 39,350 | 39,500 | 31 | 395 |
| 2007-06-26 | 39,200 | 39,800 | 39,150 | 39,800 | 78 | 398 |
| 2007-06-25 | 39,950 | 39,950 | 39,150 | 39,150 | 212 | 391.50 |
| 2007-06-22 | 39,500 | 39,950 | 39,000 | 39,750 | 247 | 397.50 |
| 2007-06-21 | 39,050 | 39,500 | 38,900 | 39,400 | 89 | 394 |
| 2007-06-20 | 39,400 | 39,950 | 38,800 | 39,400 | 180 | 394 |
| 2007-06-19 | 40,400 | 40,400 | 39,500 | 39,900 | 135 | 399 |
| 2007-06-18 | 40,900 | 40,900 | 40,000 | 40,000 | 80 | 400 |
| 2007-06-15 | 40,100 | 40,450 | 40,000 | 40,300 | 108 | 403 |
| 2007-06-14 | 39,300 | 39,950 | 39,000 | 39,550 | 79 | 395.50 |
| 2007-06-13 | 39,250 | 39,500 | 39,100 | 39,500 | 58 | 395 |
| 2007-06-12 | 39,500 | 40,050 | 39,300 | 39,550 | 43 | 395.50 |
| 2007-06-11 | 40,600 | 40,600 | 39,500 | 40,000 | 70 | 400 |
| 2007-06-08 | 39,900 | 40,000 | 39,600 | 40,000 | 55 | 400 |
| 2007-06-07 | 40,400 | 40,500 | 40,100 | 40,100 | 46 | 401 |
| 2007-06-06 | 39,900 | 40,000 | 39,600 | 40,000 | 40 | 400 |
| 2007-06-05 | 39,950 | 40,000 | 39,800 | 39,800 | 73 | 398 |
| 2007-06-04 | 39,400 | 41,000 | 39,350 | 39,350 | 93 | 393.50 |
| 2007-06-01 | 39,050 | 39,700 | 39,000 | 39,350 | 111 | 393.50 |
| 2007-05-31 | 39,900 | 40,000 | 39,800 | 39,850 | 32 | 398.50 |
| 2007-05-30 | 40,450 | 40,450 | 39,850 | 39,850 | 41 | 398.50 |
| 2007-05-29 | 41,050 | 41,050 | 40,000 | 40,250 | 130 | 402.50 |
| 2007-05-28 | 40,000 | 41,200 | 40,000 | 41,000 | 96 | 410 |
| 2007-05-25 | 40,000 | 40,200 | 38,800 | 39,850 | 62 | 398.50 |
| 2007-05-24 | 41,200 | 41,200 | 39,600 | 40,800 | 108 | 408 |
| 2007-05-23 | 41,000 | 41,200 | 39,700 | 41,200 | 211 | 412 |
| 2007-05-22 | 38,350 | 40,250 | 38,200 | 39,600 | 172 | 396 |
| 2007-05-21 | 39,200 | 39,800 | 37,000 | 38,750 | 202 | 387.50 |
| 2007-05-18 | 38,400 | 38,500 | 37,450 | 37,450 | 129 | 374.50 |
| 2007-05-17 | 40,400 | 40,400 | 38,400 | 38,400 | 64 | 384 |
| 2007-05-16 | 40,700 | 41,200 | 38,500 | 38,850 | 113 | 388.50 |
| 2007-05-15 | 41,700 | 41,700 | 39,950 | 41,500 | 112 | 415 |
| 2007-05-14 | 42,500 | 42,500 | 41,200 | 41,300 | 118 | 413 |
| 2007-05-11 | 40,100 | 41,650 | 39,700 | 41,650 | 70 | 416.50 |
| 2007-05-10 | 39,700 | 40,700 | 39,500 | 40,300 | 56 | 403 |
| 2007-05-09 | 41,450 | 41,450 | 40,200 | 40,500 | 40 | 405 |
| 2007-05-08 | 40,600 | 41,900 | 40,600 | 41,450 | 94 | 414.50 |
| 2007-05-07 | 40,000 | 41,000 | 40,000 | 40,500 | 98 | 405 |
| 2007-05-02 | 38,250 | 39,400 | 37,650 | 38,850 | 52 | 388.50 |
| 2007-05-01 | 37,300 | 37,700 | 37,050 | 37,450 | 128 | 374.50 |
| 2007-04-27 | 36,850 | 38,200 | 36,850 | 37,700 | 129 | 377 |
| 2007-04-26 | 37,550 | 38,100 | 36,500 | 38,050 | 144 | 380.50 |
| 2007-04-25 | 37,550 | 38,000 | 37,500 | 37,550 | 68 | 375.50 |
| 2007-04-24 | 38,300 | 38,800 | 37,100 | 37,500 | 109 | 375 |
| 2007-04-23 | 39,000 | 39,000 | 38,300 | 38,350 | 139 | 383.50 |
| 2007-04-20 | 40,000 | 40,000 | 39,000 | 39,000 | 93 | 390 |
| 2007-04-19 | 39,000 | 40,300 | 39,000 | 39,900 | 137 | 399 |
| 2007-04-18 | 39,850 | 40,200 | 38,700 | 39,000 | 151 | 390 |
| 2007-04-17 | 40,100 | 40,300 | 39,950 | 39,950 | 104 | 399.50 |
| 2007-04-16 | 40,500 | 40,750 | 40,050 | 40,300 | 99 | 403 |
| 2007-04-13 | 41,800 | 41,800 | 40,500 | 40,500 | 143 | 405 |
| 2007-04-12 | 41,150 | 41,850 | 41,150 | 41,800 | 176 | 418 |
| 2007-04-11 | 42,100 | 42,100 | 41,000 | 41,200 | 135 | 412 |
| 2007-04-10 | 42,550 | 42,950 | 42,200 | 42,200 | 136 | 422 |
| 2007-04-09 | 43,000 | 43,600 | 42,000 | 42,850 | 155 | 428.50 |
| 2007-04-06 | 41,550 | 42,750 | 41,450 | 42,750 | 153 | 427.50 |
| 2007-04-05 | 41,500 | 42,000 | 41,350 | 41,800 | 77 | 418 |
| 2007-04-04 | 42,400 | 43,000 | 41,500 | 41,700 | 112 | 417 |
| 2007-04-03 | 42,350 | 42,350 | 41,250 | 42,000 | 383 | 420 |
| 2007-04-02 | 45,050 | 46,100 | 42,500 | 43,000 | 656 | 430 |
| 2007-03-30 | 44,150 | 46,000 | 42,750 | 45,000 | 720 | 450 |
| 2007-03-29 | 41,000 | 45,000 | 40,800 | 43,850 | 737 | 438.50 |
| 2007-03-28 | 39,250 | 42,400 | 39,000 | 41,400 | 678 | 414 |
| 2007-03-27 | 40,200 | 40,600 | 39,400 | 39,650 | 872 | 396.50 |
| 2007-03-26 | 40,750 | 44,550 | 40,500 | 42,100 | 1,781 | 421 |
| 2007-03-23 | 40,600 | 41,400 | 39,100 | 40,600 | 2,107 | 406 |
| 2007-03-22 | 41,800 | 41,800 | 41,800 | 41,800 | 147 | 418 |
| 2007-03-20 | 46,800 | 46,950 | 45,800 | 45,800 | 314 | 458 |
| 2007-03-19 | 47,200 | 47,550 | 46,300 | 46,800 | 191 | 468 |
| 2007-03-16 | 47,800 | 48,400 | 47,000 | 47,200 | 204 | 472 |
| 2007-03-15 | 46,700 | 48,200 | 46,700 | 47,800 | 205 | 478 |
| 2007-03-14 | 47,600 | 47,600 | 46,400 | 46,750 | 258 | 467.50 |
| 2007-03-13 | 48,150 | 48,150 | 47,600 | 48,000 | 144 | 480 |
| 2007-03-12 | 48,000 | 48,650 | 47,000 | 47,750 | 318 | 477.50 |
| 2007-03-09 | 48,700 | 49,000 | 47,550 | 48,000 | 532 | 480 |
| 2007-03-08 | 49,100 | 49,100 | 47,950 | 49,100 | 311 | 491 |
| 2007-03-07 | 50,400 | 50,700 | 49,200 | 49,400 | 178 | 494 |
| 2007-03-06 | 48,300 | 50,200 | 48,000 | 49,950 | 217 | 499.50 |
| 2007-03-05 | 50,400 | 50,400 | 48,300 | 48,300 | 305 | 483 |
| 2007-03-02 | 51,100 | 51,200 | 50,800 | 51,000 | 105 | 510 |
| 2007-03-01 | 51,500 | 51,900 | 50,500 | 51,500 | 165 | 515 |
| 2007-02-28 | 50,100 | 51,900 | 49,700 | 51,500 | 311 | 515 |
| 2007-02-27 | 52,400 | 53,400 | 51,900 | 53,400 | 97 | 534 |
| 2007-02-26 | 53,500 | 53,500 | 51,900 | 52,000 | 130 | 520 |
| 2007-02-23 | 52,900 | 52,900 | 51,500 | 52,100 | 132 | 521 |
| 2007-02-22 | 52,900 | 52,900 | 52,100 | 52,800 | 100 | 528 |
| 2007-02-21 | 52,200 | 52,500 | 51,700 | 52,500 | 77 | 525 |
| 2007-02-20 | 53,800 | 53,800 | 51,600 | 52,200 | 147 | 522 |
| 2007-02-19 | 54,500 | 54,500 | 52,600 | 53,300 | 163 | 533 |
| 2007-02-16 | 52,800 | 54,700 | 52,700 | 54,400 | 287 | 544 |
| 2007-02-15 | 51,500 | 52,300 | 51,100 | 52,100 | 164 | 521 |
| 2007-02-14 | 50,400 | 52,100 | 49,500 | 51,400 | 229 | 514 |
| 2007-02-13 | 53,000 | 53,000 | 50,200 | 50,400 | 761 | 504 |
| 2007-02-09 | 53,100 | 56,400 | 53,100 | 55,200 | 295 | 552 |
| 2007-02-08 | 53,500 | 53,700 | 52,100 | 53,000 | 275 | 530 |
| 2007-02-07 | 55,900 | 55,900 | 52,700 | 53,400 | 360 | 534 |
| 2007-02-06 | 52,000 | 53,900 | 51,200 | 53,900 | 219 | 539 |
| 2007-02-05 | 51,000 | 52,000 | 50,900 | 51,500 | 236 | 515 |
| 2007-02-02 | 50,100 | 51,200 | 50,100 | 51,000 | 158 | 510 |
| 2007-02-01 | 50,500 | 50,800 | 50,100 | 50,200 | 48 | 502 |
| 2007-01-31 | 50,500 | 50,700 | 50,000 | 50,000 | 129 | 500 |
| 2007-01-30 | 51,100 | 51,500 | 50,500 | 51,000 | 209 | 510 |
| 2007-01-29 | 50,500 | 51,600 | 50,500 | 51,000 | 198 | 510 |
| 2007-01-26 | 50,000 | 50,500 | 49,800 | 50,300 | 159 | 503 |
| 2007-01-25 | 51,300 | 52,500 | 50,000 | 50,600 | 214 | 506 |
| 2007-01-24 | 49,800 | 51,100 | 49,800 | 50,500 | 312 | 505 |
| 2007-01-23 | 51,800 | 52,400 | 50,600 | 51,000 | 400 | 510 |
| 2007-01-22 | 52,800 | 54,800 | 51,600 | 52,900 | 604 | 529 |
| 2007-01-19 | 49,600 | 51,900 | 49,100 | 51,400 | 458 | 514 |
| 2007-01-18 | 47,000 | 49,000 | 46,750 | 49,000 | 364 | 490 |
| 2007-01-17 | 46,400 | 47,000 | 45,500 | 47,000 | 318 | 470 |
| 2007-01-16 | 45,800 | 46,200 | 45,100 | 46,000 | 164 | 460 |
| 2007-01-15 | 46,050 | 46,500 | 45,750 | 46,250 | 357 | 462.50 |
| 2007-01-12 | 47,000 | 47,350 | 46,700 | 47,100 | 130 | 471 |
| 2007-01-11 | 46,150 | 46,950 | 46,000 | 46,850 | 238 | 468.50 |
| 2007-01-10 | 45,900 | 46,250 | 45,800 | 46,100 | 80 | 461 |
| 2007-01-09 | 45,800 | 46,000 | 45,000 | 45,500 | 187 | 455 |
| 2007-01-05 | 45,900 | 46,300 | 45,300 | 45,800 | 261 | 458 |
| 2007-01-04 | 46,250 | 46,700 | 45,800 | 46,450 | 129 | 464.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-05-26]1株→2株 [2004-03-26]1株→2株
