7846 (株)パイロットコーポレーション 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 | 243,000 | 243,000 | 237,000 | 237,000 | 465 | 1,185 |
| 2007-12-27 | 248,000 | 248,000 | 236,000 | 243,000 | 2,072 | 1,215 |
| 2007-12-26 | 266,000 | 266,000 | 244,000 | 247,000 | 3,076 | 1,235 |
| 2007-12-25 | 241,000 | 267,000 | 240,000 | 265,000 | 1,998 | 1,325 |
| 2007-12-21 | 1,250,000 | 1,280,000 | 1,220,000 | 1,230,000 | 435 | 1,230 |
| 2007-12-20 | 1,300,000 | 1,300,000 | 1,260,000 | 1,270,000 | 543 | 1,270 |
| 2007-12-19 | 1,270,000 | 1,310,000 | 1,260,000 | 1,290,000 | 582 | 1,290 |
| 2007-12-18 | 1,230,000 | 1,270,000 | 1,220,000 | 1,260,000 | 478 | 1,260 |
| 2007-12-17 | 1,200,000 | 1,260,000 | 1,200,000 | 1,240,000 | 526 | 1,240 |
| 2007-12-14 | 1,160,000 | 1,190,000 | 1,160,000 | 1,180,000 | 257 | 1,180 |
| 2007-12-13 | 1,160,000 | 1,170,000 | 1,130,000 | 1,150,000 | 348 | 1,150 |
| 2007-12-12 | 1,140,000 | 1,150,000 | 1,120,000 | 1,150,000 | 237 | 1,150 |
| 2007-12-11 | 1,110,000 | 1,160,000 | 1,100,000 | 1,150,000 | 513 | 1,150 |
| 2007-12-10 | 1,070,000 | 1,070,000 | 1,060,000 | 1,070,000 | 38 | 1,070 |
| 2007-12-07 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 53 | 1,080 |
| 2007-12-06 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 61 | 1,080 |
| 2007-12-05 | 1,070,000 | 1,090,000 | 1,070,000 | 1,090,000 | 80 | 1,090 |
| 2007-12-04 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 157 | 1,090 |
| 2007-12-03 | 1,130,000 | 1,130,000 | 1,100,000 | 1,110,000 | 138 | 1,110 |
| 2007-11-30 | 1,070,000 | 1,120,000 | 1,060,000 | 1,110,000 | 225 | 1,110 |
| 2007-11-29 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 177 | 1,080 |
| 2007-11-28 | 1,100,000 | 1,100,000 | 1,070,000 | 1,090,000 | 153 | 1,090 |
| 2007-11-27 | 1,070,000 | 1,100,000 | 1,060,000 | 1,070,000 | 219 | 1,070 |
| 2007-11-26 | 1,070,000 | 1,110,000 | 1,060,000 | 1,100,000 | 304 | 1,100 |
| 2007-11-22 | 1,010,000 | 1,070,000 | 999,000 | 1,070,000 | 318 | 1,070 |
| 2007-11-21 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 228 | 1,020 |
| 2007-11-20 | 960,000 | 1,040,000 | 957,000 | 1,040,000 | 482 | 1,040 |
| 2007-11-19 | 1,010,000 | 1,010,000 | 962,000 | 965,000 | 190 | 965 |
| 2007-11-16 | 980,000 | 1,010,000 | 972,000 | 1,000,000 | 183 | 1,000 |
| 2007-11-15 | 1,000,000 | 1,040,000 | 1,000,000 | 1,000,000 | 254 | 1,000 |
| 2007-11-14 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 302 | 1,020 |
| 2007-11-13 | 951,000 | 990,000 | 950,000 | 986,000 | 513 | 986 |
| 2007-11-12 | 958,000 | 972,000 | 941,000 | 941,000 | 389 | 941 |
| 2007-11-09 | 934,000 | 965,000 | 931,000 | 957,000 | 580 | 957 |
| 2007-11-08 | 885,000 | 917,000 | 884,000 | 894,000 | 235 | 894 |
| 2007-11-07 | 976,000 | 982,000 | 911,000 | 915,000 | 426 | 915 |
| 2007-11-06 | 951,000 | 988,000 | 941,000 | 975,000 | 255 | 975 |
| 2007-11-05 | 979,000 | 983,000 | 952,000 | 956,000 | 126 | 956 |
| 2007-11-02 | 979,000 | 983,000 | 960,000 | 972,000 | 234 | 972 |
| 2007-11-01 | 1,000,000 | 1,020,000 | 986,000 | 989,000 | 452 | 989 |
| 2007-10-31 | 985,000 | 1,060,000 | 985,000 | 996,000 | 711 | 996 |
| 2007-10-30 | 1,000,000 | 1,010,000 | 982,000 | 989,000 | 336 | 989 |
| 2007-10-29 | 1,040,000 | 1,040,000 | 1,000,000 | 1,010,000 | 321 | 1,010 |
| 2007-10-26 | 1,060,000 | 1,070,000 | 985,000 | 1,030,000 | 643 | 1,030 |
| 2007-10-25 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 102 | 1,070 |
| 2007-10-24 | 1,100,000 | 1,110,000 | 1,050,000 | 1,080,000 | 274 | 1,080 |
| 2007-10-23 | 1,130,000 | 1,130,000 | 1,040,000 | 1,070,000 | 464 | 1,070 |
| 2007-10-22 | 1,150,000 | 1,150,000 | 1,090,000 | 1,110,000 | 490 | 1,110 |
| 2007-10-19 | 1,220,000 | 1,220,000 | 1,170,000 | 1,190,000 | 378 | 1,190 |
| 2007-10-18 | 1,260,000 | 1,270,000 | 1,230,000 | 1,260,000 | 112 | 1,260 |
| 2007-10-17 | 1,230,000 | 1,260,000 | 1,230,000 | 1,250,000 | 91 | 1,250 |
| 2007-10-16 | 1,270,000 | 1,280,000 | 1,240,000 | 1,240,000 | 85 | 1,240 |
| 2007-10-15 | 1,230,000 | 1,260,000 | 1,220,000 | 1,260,000 | 120 | 1,260 |
| 2007-10-12 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 99 | 1,230 |
| 2007-10-11 | 1,190,000 | 1,300,000 | 1,190,000 | 1,240,000 | 373 | 1,240 |
| 2007-10-10 | 1,210,000 | 1,220,000 | 1,160,000 | 1,190,000 | 281 | 1,190 |
| 2007-10-09 | 1,280,000 | 1,280,000 | 1,210,000 | 1,210,000 | 197 | 1,210 |
| 2007-10-05 | 1,320,000 | 1,320,000 | 1,230,000 | 1,280,000 | 362 | 1,280 |
| 2007-10-04 | 1,310,000 | 1,370,000 | 1,310,000 | 1,330,000 | 416 | 1,330 |
| 2007-10-03 | 1,330,000 | 1,330,000 | 1,300,000 | 1,330,000 | 125 | 1,330 |
| 2007-10-02 | 1,310,000 | 1,340,000 | 1,290,000 | 1,330,000 | 206 | 1,330 |
| 2007-10-01 | 1,300,000 | 1,320,000 | 1,290,000 | 1,310,000 | 183 | 1,310 |
| 2007-09-28 | 1,310,000 | 1,310,000 | 1,280,000 | 1,300,000 | 127 | 1,300 |
| 2007-09-27 | 1,270,000 | 1,320,000 | 1,260,000 | 1,310,000 | 268 | 1,310 |
| 2007-09-26 | 1,290,000 | 1,290,000 | 1,250,000 | 1,280,000 | 392 | 1,280 |
| 2007-09-25 | 1,280,000 | 1,310,000 | 1,260,000 | 1,290,000 | 164 | 1,290 |
| 2007-09-21 | 1,250,000 | 1,270,000 | 1,230,000 | 1,270,000 | 298 | 1,270 |
| 2007-09-20 | 1,280,000 | 1,290,000 | 1,240,000 | 1,260,000 | 603 | 1,260 |
| 2007-09-19 | 1,220,000 | 1,260,000 | 1,220,000 | 1,260,000 | 271 | 1,260 |
| 2007-09-18 | 1,210,000 | 1,240,000 | 1,190,000 | 1,210,000 | 188 | 1,210 |
| 2007-09-14 | 1,220,000 | 1,240,000 | 1,190,000 | 1,200,000 | 335 | 1,200 |
| 2007-09-13 | 1,180,000 | 1,250,000 | 1,160,000 | 1,250,000 | 370 | 1,250 |
| 2007-09-12 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 237 | 1,180 |
| 2007-09-11 | 1,110,000 | 1,180,000 | 1,100,000 | 1,170,000 | 397 | 1,170 |
| 2007-09-10 | 1,080,000 | 1,130,000 | 1,080,000 | 1,120,000 | 128 | 1,120 |
| 2007-09-07 | 1,100,000 | 1,100,000 | 1,090,000 | 1,090,000 | 40 | 1,090 |
| 2007-09-06 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 86 | 1,100 |
| 2007-09-05 | 1,130,000 | 1,130,000 | 1,080,000 | 1,090,000 | 146 | 1,090 |
| 2007-09-04 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 75 | 1,120 |
| 2007-09-03 | 1,130,000 | 1,150,000 | 1,120,000 | 1,140,000 | 106 | 1,140 |
| 2007-08-31 | 1,090,000 | 1,130,000 | 1,090,000 | 1,130,000 | 116 | 1,130 |
| 2007-08-30 | 1,150,000 | 1,190,000 | 1,100,000 | 1,100,000 | 487 | 1,100 |
| 2007-08-29 | 1,070,000 | 1,140,000 | 1,060,000 | 1,120,000 | 440 | 1,120 |
| 2007-08-28 | 1,070,000 | 1,090,000 | 1,050,000 | 1,090,000 | 182 | 1,090 |
| 2007-08-27 | 1,070,000 | 1,080,000 | 1,030,000 | 1,040,000 | 196 | 1,040 |
| 2007-08-24 | 1,040,000 | 1,090,000 | 1,040,000 | 1,050,000 | 242 | 1,050 |
| 2007-08-23 | 998,000 | 1,040,000 | 998,000 | 1,030,000 | 132 | 1,030 |
| 2007-08-22 | 998,000 | 1,020,000 | 978,000 | 989,000 | 129 | 989 |
| 2007-08-21 | 962,000 | 1,030,000 | 958,000 | 1,020,000 | 145 | 1,020 |
| 2007-08-20 | 954,000 | 961,000 | 937,000 | 949,000 | 122 | 949 |
| 2007-08-17 | 959,000 | 959,000 | 900,000 | 900,000 | 86 | 900 |
| 2007-08-16 | 969,000 | 970,000 | 952,000 | 957,000 | 97 | 957 |
| 2007-08-15 | 973,000 | 985,000 | 965,000 | 973,000 | 76 | 973 |
| 2007-08-14 | 961,000 | 974,000 | 961,000 | 974,000 | 94 | 974 |
| 2007-08-13 | 915,000 | 963,000 | 900,000 | 962,000 | 81 | 962 |
| 2007-08-10 | 940,000 | 945,000 | 922,000 | 922,000 | 59 | 922 |
| 2007-08-09 | 967,000 | 967,000 | 941,000 | 950,000 | 88 | 950 |
| 2007-08-08 | 972,000 | 972,000 | 953,000 | 958,000 | 96 | 958 |
| 2007-08-07 | 976,000 | 985,000 | 960,000 | 968,000 | 187 | 968 |
| 2007-08-06 | 902,000 | 902,000 | 885,000 | 896,000 | 63 | 896 |
| 2007-08-03 | 912,000 | 914,000 | 903,000 | 905,000 | 30 | 905 |
| 2007-08-02 | 912,000 | 915,000 | 900,000 | 905,000 | 60 | 905 |
| 2007-08-01 | 905,000 | 913,000 | 905,000 | 910,000 | 60 | 910 |
| 2007-07-31 | 910,000 | 930,000 | 909,000 | 915,000 | 60 | 915 |
| 2007-07-30 | 892,000 | 910,000 | 892,000 | 900,000 | 64 | 900 |
| 2007-07-27 | 916,000 | 916,000 | 907,000 | 912,000 | 70 | 912 |
| 2007-07-26 | 936,000 | 936,000 | 922,000 | 922,000 | 61 | 922 |
| 2007-07-25 | 925,000 | 932,000 | 921,000 | 930,000 | 54 | 930 |
| 2007-07-24 | 926,000 | 932,000 | 919,000 | 925,000 | 40 | 925 |
| 2007-07-23 | 928,000 | 928,000 | 920,000 | 922,000 | 44 | 922 |
| 2007-07-20 | 933,000 | 948,000 | 933,000 | 939,000 | 47 | 939 |
| 2007-07-19 | 918,000 | 935,000 | 918,000 | 933,000 | 25 | 933 |
| 2007-07-18 | 928,000 | 928,000 | 917,000 | 917,000 | 34 | 917 |
| 2007-07-17 | 941,000 | 941,000 | 923,000 | 938,000 | 9 | 938 |
| 2007-07-13 | 941,000 | 950,000 | 926,000 | 940,000 | 54 | 940 |
| 2007-07-12 | 955,000 | 955,000 | 936,000 | 940,000 | 73 | 940 |
| 2007-07-11 | 956,000 | 968,000 | 949,000 | 949,000 | 106 | 949 |
| 2007-07-10 | 971,000 | 993,000 | 967,000 | 968,000 | 168 | 968 |
| 2007-07-09 | 943,000 | 978,000 | 933,000 | 968,000 | 185 | 968 |
| 2007-07-06 | 935,000 | 940,000 | 930,000 | 933,000 | 62 | 933 |
| 2007-07-05 | 942,000 | 943,000 | 930,000 | 935,000 | 77 | 935 |
| 2007-07-04 | 927,000 | 938,000 | 925,000 | 935,000 | 67 | 935 |
| 2007-07-03 | 923,000 | 923,000 | 917,000 | 921,000 | 26 | 921 |
| 2007-07-02 | 913,000 | 924,000 | 911,000 | 922,000 | 62 | 922 |
| 2007-06-29 | 911,000 | 911,000 | 890,000 | 906,000 | 32 | 906 |
| 2007-06-28 | 906,000 | 911,000 | 905,000 | 910,000 | 48 | 910 |
| 2007-06-27 | 911,000 | 914,000 | 905,000 | 905,000 | 54 | 905 |
| 2007-06-26 | 905,000 | 922,000 | 895,000 | 902,000 | 46 | 902 |
| 2007-06-25 | 903,000 | 908,000 | 896,000 | 903,000 | 72 | 903 |
| 2007-06-22 | 892,000 | 910,000 | 892,000 | 899,000 | 57 | 899 |
| 2007-06-21 | 896,000 | 901,000 | 895,000 | 901,000 | 59 | 901 |
| 2007-06-20 | 887,000 | 896,000 | 885,000 | 895,000 | 48 | 895 |
| 2007-06-19 | 884,000 | 888,000 | 884,000 | 886,000 | 50 | 886 |
| 2007-06-18 | 875,000 | 885,000 | 873,000 | 882,000 | 95 | 882 |
| 2007-06-15 | 846,000 | 856,000 | 846,000 | 855,000 | 50 | 855 |
| 2007-06-14 | 845,000 | 852,000 | 844,000 | 844,000 | 61 | 844 |
| 2007-06-13 | 859,000 | 859,000 | 846,000 | 851,000 | 85 | 851 |
| 2007-06-12 | 865,000 | 876,000 | 862,000 | 862,000 | 50 | 862 |
| 2007-06-11 | 875,000 | 895,000 | 865,000 | 868,000 | 64 | 868 |
| 2007-06-08 | 875,000 | 875,000 | 865,000 | 865,000 | 93 | 865 |
| 2007-06-07 | 888,000 | 889,000 | 878,000 | 883,000 | 64 | 883 |
| 2007-06-06 | 898,000 | 898,000 | 891,000 | 894,000 | 12 | 894 |
| 2007-06-05 | 902,000 | 902,000 | 894,000 | 899,000 | 25 | 899 |
| 2007-06-04 | 907,000 | 910,000 | 902,000 | 903,000 | 18 | 903 |
| 2007-06-01 | 887,000 | 902,000 | 887,000 | 898,000 | 42 | 898 |
| 2007-05-31 | 889,000 | 896,000 | 889,000 | 893,000 | 35 | 893 |
| 2007-05-30 | 895,000 | 896,000 | 891,000 | 895,000 | 38 | 895 |
| 2007-05-29 | 897,000 | 900,000 | 895,000 | 896,000 | 18 | 896 |
| 2007-05-28 | 904,000 | 908,000 | 904,000 | 904,000 | 10 | 904 |
| 2007-05-25 | 910,000 | 910,000 | 895,000 | 904,000 | 45 | 904 |
| 2007-05-24 | 903,000 | 907,000 | 903,000 | 906,000 | 15 | 906 |
| 2007-05-23 | 914,000 | 914,000 | 906,000 | 911,000 | 28 | 911 |
| 2007-05-22 | 909,000 | 914,000 | 900,000 | 914,000 | 28 | 914 |
| 2007-05-21 | 910,000 | 916,000 | 907,000 | 916,000 | 20 | 916 |
| 2007-05-18 | 906,000 | 911,000 | 905,000 | 910,000 | 48 | 910 |
| 2007-05-17 | 919,000 | 919,000 | 903,000 | 906,000 | 49 | 906 |
| 2007-05-16 | 928,000 | 928,000 | 918,000 | 919,000 | 38 | 919 |
| 2007-05-15 | 930,000 | 940,000 | 929,000 | 929,000 | 103 | 929 |
| 2007-05-14 | 927,000 | 932,000 | 922,000 | 926,000 | 31 | 926 |
| 2007-05-11 | 930,000 | 931,000 | 917,000 | 918,000 | 24 | 918 |
| 2007-05-10 | 936,000 | 940,000 | 928,000 | 931,000 | 35 | 931 |
| 2007-05-09 | 932,000 | 938,000 | 931,000 | 936,000 | 58 | 936 |
| 2007-05-08 | 915,000 | 928,000 | 913,000 | 923,000 | 28 | 923 |
| 2007-05-07 | 929,000 | 935,000 | 920,000 | 924,000 | 50 | 924 |
| 2007-05-02 | 911,000 | 911,000 | 909,000 | 909,000 | 12 | 909 |
| 2007-05-01 | 914,000 | 921,000 | 913,000 | 913,000 | 16 | 913 |
| 2007-04-27 | 923,000 | 925,000 | 913,000 | 915,000 | 21 | 915 |
| 2007-04-26 | 927,000 | 931,000 | 917,000 | 923,000 | 28 | 923 |
| 2007-04-25 | 926,000 | 927,000 | 911,000 | 920,000 | 27 | 920 |
| 2007-04-24 | 920,000 | 930,000 | 912,000 | 928,000 | 28 | 928 |
| 2007-04-23 | 908,000 | 923,000 | 908,000 | 910,000 | 76 | 910 |
| 2007-04-20 | 924,000 | 926,000 | 912,000 | 918,000 | 42 | 918 |
| 2007-04-19 | 928,000 | 928,000 | 923,000 | 924,000 | 17 | 924 |
| 2007-04-18 | 923,000 | 940,000 | 923,000 | 938,000 | 20 | 938 |
| 2007-04-17 | 950,000 | 950,000 | 922,000 | 922,000 | 29 | 922 |
| 2007-04-16 | 949,000 | 950,000 | 945,000 | 946,000 | 33 | 946 |
| 2007-04-13 | 950,000 | 951,000 | 945,000 | 948,000 | 109 | 948 |
| 2007-04-12 | 938,000 | 938,000 | 934,000 | 937,000 | 36 | 937 |
| 2007-04-11 | 950,000 | 954,000 | 939,000 | 946,000 | 31 | 946 |
| 2007-04-10 | 950,000 | 954,000 | 947,000 | 952,000 | 60 | 952 |
| 2007-04-09 | 940,000 | 955,000 | 940,000 | 955,000 | 51 | 955 |
| 2007-04-06 | 949,000 | 949,000 | 940,000 | 941,000 | 40 | 941 |
| 2007-04-05 | 952,000 | 952,000 | 946,000 | 951,000 | 42 | 951 |
| 2007-04-04 | 945,000 | 959,000 | 935,000 | 955,000 | 53 | 955 |
| 2007-04-03 | 930,000 | 960,000 | 930,000 | 945,000 | 71 | 945 |
| 2007-04-02 | 947,000 | 951,000 | 936,000 | 936,000 | 89 | 936 |
| 2007-03-30 | 931,000 | 948,000 | 931,000 | 946,000 | 58 | 946 |
| 2007-03-29 | 937,000 | 937,000 | 919,000 | 930,000 | 52 | 930 |
| 2007-03-28 | 940,000 | 942,000 | 938,000 | 938,000 | 19 | 938 |
| 2007-03-27 | 936,000 | 950,000 | 936,000 | 938,000 | 29 | 938 |
| 2007-03-26 | 956,000 | 956,000 | 941,000 | 944,000 | 66 | 944 |
| 2007-03-23 | 945,000 | 957,000 | 945,000 | 956,000 | 124 | 956 |
| 2007-03-22 | 921,000 | 950,000 | 921,000 | 947,000 | 97 | 947 |
| 2007-03-20 | 930,000 | 930,000 | 917,000 | 920,000 | 43 | 920 |
| 2007-03-19 | 915,000 | 934,000 | 913,000 | 932,000 | 72 | 932 |
| 2007-03-16 | 922,000 | 924,000 | 911,000 | 914,000 | 64 | 914 |
| 2007-03-15 | 920,000 | 944,000 | 920,000 | 926,000 | 60 | 926 |
| 2007-03-14 | 922,000 | 940,000 | 910,000 | 916,000 | 94 | 916 |
| 2007-03-13 | 955,000 | 974,000 | 953,000 | 954,000 | 160 | 954 |
| 2007-03-12 | 922,000 | 953,000 | 920,000 | 953,000 | 241 | 953 |
| 2007-03-09 | 890,000 | 910,000 | 886,000 | 905,000 | 229 | 905 |
| 2007-03-08 | 852,000 | 878,000 | 852,000 | 878,000 | 85 | 878 |
| 2007-03-07 | 865,000 | 870,000 | 852,000 | 852,000 | 101 | 852 |
| 2007-03-06 | 847,000 | 890,000 | 847,000 | 875,000 | 156 | 875 |
| 2007-03-05 | 840,000 | 858,000 | 830,000 | 857,000 | 202 | 857 |
| 2007-03-02 | 853,000 | 876,000 | 853,000 | 868,000 | 182 | 868 |
| 2007-03-01 | 849,000 | 855,000 | 838,000 | 849,000 | 134 | 849 |
| 2007-02-28 | 820,000 | 855,000 | 820,000 | 850,000 | 129 | 850 |
| 2007-02-27 | 834,000 | 877,000 | 834,000 | 876,000 | 249 | 876 |
| 2007-02-26 | 847,000 | 847,000 | 827,000 | 830,000 | 149 | 830 |
| 2007-02-23 | 852,000 | 852,000 | 847,000 | 849,000 | 101 | 849 |
| 2007-02-22 | 849,000 | 859,000 | 846,000 | 853,000 | 153 | 853 |
| 2007-02-21 | 896,000 | 900,000 | 836,000 | 839,000 | 313 | 839 |
| 2007-02-20 | 854,000 | 869,000 | 850,000 | 866,000 | 54 | 866 |
| 2007-02-19 | 858,000 | 859,000 | 850,000 | 854,000 | 60 | 854 |
| 2007-02-16 | 872,000 | 885,000 | 866,000 | 868,000 | 39 | 868 |
| 2007-02-15 | 881,000 | 882,000 | 864,000 | 872,000 | 58 | 872 |
| 2007-02-14 | 896,000 | 914,000 | 882,000 | 882,000 | 134 | 882 |
| 2007-02-13 | 898,000 | 910,000 | 891,000 | 895,000 | 45 | 895 |
| 2007-02-09 | 886,000 | 898,000 | 884,000 | 897,000 | 42 | 897 |
| 2007-02-08 | 902,000 | 903,000 | 889,000 | 890,000 | 39 | 890 |
| 2007-02-07 | 914,000 | 914,000 | 899,000 | 901,000 | 59 | 901 |
| 2007-02-06 | 915,000 | 915,000 | 895,000 | 904,000 | 55 | 904 |
| 2007-02-05 | 935,000 | 935,000 | 903,000 | 909,000 | 112 | 909 |
| 2007-02-02 | 900,000 | 941,000 | 900,000 | 926,000 | 222 | 926 |
| 2007-02-01 | 863,000 | 880,000 | 859,000 | 880,000 | 45 | 880 |
| 2007-01-31 | 878,000 | 878,000 | 868,000 | 873,000 | 76 | 873 |
| 2007-01-30 | 885,000 | 890,000 | 878,000 | 883,000 | 37 | 883 |
| 2007-01-29 | 871,000 | 882,000 | 860,000 | 880,000 | 75 | 880 |
| 2007-01-26 | 867,000 | 872,000 | 858,000 | 872,000 | 77 | 872 |
| 2007-01-25 | 885,000 | 885,000 | 850,000 | 872,000 | 52 | 872 |
| 2007-01-24 | 865,000 | 886,000 | 865,000 | 884,000 | 81 | 884 |
| 2007-01-23 | 856,000 | 861,000 | 846,000 | 861,000 | 52 | 861 |
| 2007-01-22 | 860,000 | 867,000 | 857,000 | 863,000 | 30 | 863 |
| 2007-01-19 | 853,000 | 860,000 | 850,000 | 860,000 | 31 | 860 |
| 2007-01-18 | 839,000 | 858,000 | 839,000 | 852,000 | 73 | 852 |
| 2007-01-17 | 845,000 | 848,000 | 810,000 | 836,000 | 77 | 836 |
| 2007-01-16 | 854,000 | 855,000 | 840,000 | 850,000 | 25 | 850 |
| 2007-01-15 | 850,000 | 851,000 | 839,000 | 844,000 | 41 | 844 |
| 2007-01-12 | 829,000 | 849,000 | 829,000 | 840,000 | 50 | 840 |
| 2007-01-11 | 819,000 | 826,000 | 810,000 | 823,000 | 31 | 823 |
| 2007-01-10 | 835,000 | 835,000 | 811,000 | 815,000 | 122 | 815 |
| 2007-01-09 | 854,000 | 872,000 | 850,000 | 851,000 | 111 | 851 |
| 2007-01-05 | 879,000 | 884,000 | 872,000 | 878,000 | 25 | 878 |
| 2007-01-04 | 878,000 | 888,000 | 878,000 | 888,000 | 10 | 888 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
