7847 (株)グラファイトデザイン 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 | 35,000 | 35,000 | 33,600 | 34,950 | 11 | 349.50 |
| 2007-12-27 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2007-12-26 | 34,950 | 35,000 | 34,950 | 35,000 | 26 | 350 |
| 2007-12-25 | 33,800 | 34,800 | 33,800 | 34,600 | 61 | 346 |
| 2007-12-21 | 34,500 | 35,300 | 33,000 | 35,000 | 72 | 350 |
| 2007-12-20 | 35,100 | 36,600 | 34,500 | 34,500 | 28 | 345 |
| 2007-12-19 | 34,550 | 36,300 | 34,500 | 36,300 | 16 | 363 |
| 2007-12-18 | 35,300 | 35,300 | 34,300 | 35,000 | 49 | 350 |
| 2007-12-17 | 36,150 | 36,300 | 35,300 | 35,300 | 43 | 353 |
| 2007-12-14 | 36,400 | 36,500 | 36,100 | 36,500 | 9 | 365 |
| 2007-12-13 | 37,500 | 37,500 | 37,000 | 37,000 | 34 | 370 |
| 2007-12-12 | 36,700 | 37,200 | 36,500 | 37,200 | 30 | 372 |
| 2007-12-11 | 37,050 | 37,050 | 37,000 | 37,000 | 11 | 370 |
| 2007-12-10 | 37,500 | 37,500 | 36,900 | 37,500 | 70 | 375 |
| 2007-12-07 | 36,100 | 36,700 | 36,100 | 36,700 | 93 | 367 |
| 2007-12-06 | 36,100 | 36,900 | 36,050 | 36,900 | 12 | 369 |
| 2007-12-05 | 36,050 | 36,500 | 36,050 | 36,500 | 3 | 365 |
| 2007-12-04 | 36,000 | 36,500 | 36,000 | 36,000 | 19 | 360 |
| 2007-12-03 | 36,300 | 36,300 | 35,700 | 36,300 | 22 | 363 |
| 2007-11-30 | 35,850 | 36,200 | 35,550 | 36,000 | 54 | 360 |
| 2007-11-29 | 35,500 | 35,500 | 35,000 | 35,000 | 34 | 350 |
| 2007-11-28 | 35,900 | 35,900 | 35,600 | 35,600 | 22 | 356 |
| 2007-11-27 | 35,000 | 36,000 | 35,000 | 35,500 | 48 | 355 |
| 2007-11-26 | 36,200 | 36,600 | 35,750 | 35,750 | 22 | 357.50 |
| 2007-11-22 | 35,500 | 35,500 | 33,500 | 35,000 | 77 | 350 |
| 2007-11-21 | 36,000 | 36,000 | 35,500 | 36,000 | 19 | 360 |
| 2007-11-20 | 36,100 | 36,100 | 35,000 | 35,000 | 62 | 350 |
| 2007-11-19 | 36,650 | 37,000 | 36,650 | 37,000 | 11 | 370 |
| 2007-11-16 | 37,900 | 37,900 | 37,700 | 37,700 | 3 | 377 |
| 2007-11-15 | 37,000 | 37,950 | 36,100 | 37,950 | 32 | 379.50 |
| 2007-11-14 | 37,500 | 37,500 | 37,000 | 37,000 | 4 | 370 |
| 2007-11-13 | 37,500 | 37,550 | 36,500 | 36,500 | 4 | 365 |
| 2007-11-12 | 37,500 | 37,500 | 36,000 | 37,000 | 87 | 370 |
| 2007-11-09 | 38,000 | 38,000 | 37,500 | 38,000 | 37 | 380 |
| 2007-11-08 | 37,150 | 39,100 | 37,150 | 39,100 | 25 | 391 |
| 2007-11-07 | 39,200 | 39,200 | 37,800 | 37,900 | 42 | 379 |
| 2007-11-06 | 38,900 | 39,500 | 38,400 | 38,400 | 40 | 384 |
| 2007-11-05 | 39,350 | 39,500 | 38,900 | 38,900 | 30 | 389 |
| 2007-11-02 | 38,650 | 39,000 | 38,600 | 39,000 | 24 | 390 |
| 2007-11-01 | 38,950 | 38,950 | 38,200 | 38,650 | 22 | 386.50 |
| 2007-10-31 | 38,000 | 38,950 | 38,000 | 38,950 | 16 | 389.50 |
| 2007-10-30 | 39,000 | 39,000 | 37,700 | 38,750 | 44 | 387.50 |
| 2007-10-29 | 38,600 | 38,600 | 37,500 | 38,500 | 56 | 385 |
| 2007-10-26 | 37,400 | 38,500 | 37,400 | 38,500 | 65 | 385 |
| 2007-10-25 | 38,000 | 39,000 | 37,900 | 39,000 | 111 | 390 |
| 2007-10-24 | 39,000 | 39,000 | 37,000 | 37,500 | 95 | 375 |
| 2007-10-23 | 38,000 | 39,000 | 38,000 | 39,000 | 20 | 390 |
| 2007-10-22 | 38,000 | 38,000 | 37,400 | 37,400 | 103 | 374 |
| 2007-10-19 | 40,000 | 40,000 | 39,000 | 39,000 | 81 | 390 |
| 2007-10-18 | 39,950 | 40,500 | 39,600 | 40,000 | 101 | 400 |
| 2007-10-17 | 39,900 | 39,900 | 39,100 | 39,500 | 8 | 395 |
| 2007-10-16 | 39,600 | 40,000 | 39,050 | 40,000 | 28 | 400 |
| 2007-10-15 | 40,000 | 40,900 | 39,600 | 40,000 | 38 | 400 |
| 2007-10-12 | 40,950 | 41,000 | 39,500 | 39,800 | 108 | 398 |
| 2007-10-11 | 42,000 | 42,100 | 40,000 | 41,000 | 115 | 410 |
| 2007-10-10 | 44,000 | 44,400 | 43,000 | 43,400 | 128 | 434 |
| 2007-10-09 | 41,800 | 43,000 | 41,800 | 43,000 | 76 | 430 |
| 2007-10-05 | 40,000 | 41,400 | 40,000 | 41,400 | 37 | 414 |
| 2007-10-04 | 39,750 | 40,300 | 39,500 | 40,000 | 48 | 400 |
| 2007-10-03 | 40,000 | 40,250 | 39,200 | 40,150 | 94 | 401.50 |
| 2007-10-02 | 40,000 | 40,000 | 38,500 | 40,000 | 40 | 400 |
| 2007-10-01 | 40,000 | 40,000 | 39,100 | 40,000 | 20 | 400 |
| 2007-09-28 | 39,450 | 39,500 | 37,800 | 39,400 | 71 | 394 |
| 2007-09-27 | 37,600 | 39,450 | 37,550 | 39,450 | 18 | 394.50 |
| 2007-09-26 | 36,550 | 37,000 | 36,100 | 36,800 | 50 | 368 |
| 2007-09-25 | 37,000 | 37,500 | 36,600 | 36,600 | 61 | 366 |
| 2007-09-21 | 37,500 | 37,500 | 36,500 | 36,600 | 88 | 366 |
| 2007-09-20 | 38,500 | 38,800 | 36,800 | 36,800 | 19 | 368 |
| 2007-09-19 | 37,500 | 38,500 | 37,200 | 38,500 | 40 | 385 |
| 2007-09-18 | 38,850 | 38,850 | 37,800 | 37,800 | 32 | 378 |
| 2007-09-14 | 38,800 | 39,300 | 38,800 | 39,300 | 20 | 393 |
| 2007-09-13 | 38,400 | 39,350 | 38,000 | 39,350 | 24 | 393.50 |
| 2007-09-12 | 38,800 | 38,800 | 38,000 | 38,000 | 34 | 380 |
| 2007-09-11 | 39,900 | 39,900 | 38,600 | 38,800 | 11 | 388 |
| 2007-09-10 | 38,600 | 39,800 | 38,100 | 39,800 | 43 | 398 |
| 2007-09-07 | 39,000 | 40,000 | 38,500 | 40,000 | 19 | 400 |
| 2007-09-06 | 38,500 | 39,500 | 37,800 | 39,400 | 61 | 394 |
| 2007-09-05 | 39,550 | 39,550 | 38,500 | 39,000 | 73 | 390 |
| 2007-09-04 | 40,250 | 40,250 | 39,300 | 40,000 | 25 | 400 |
| 2007-09-03 | 39,950 | 40,250 | 39,200 | 40,250 | 26 | 402.50 |
| 2007-08-31 | 40,250 | 40,250 | 39,200 | 39,900 | 78 | 399 |
| 2007-08-30 | 40,100 | 40,750 | 39,500 | 40,650 | 82 | 406.50 |
| 2007-08-29 | 40,050 | 40,500 | 39,950 | 40,500 | 62 | 405 |
| 2007-08-28 | 40,700 | 41,000 | 40,600 | 40,650 | 65 | 406.50 |
| 2007-08-27 | 42,400 | 42,800 | 42,000 | 42,500 | 103 | 425 |
| 2007-08-24 | 43,100 | 43,500 | 41,600 | 42,800 | 85 | 428 |
| 2007-08-23 | 40,950 | 43,500 | 40,950 | 43,500 | 69 | 435 |
| 2007-08-22 | 40,550 | 40,600 | 39,800 | 40,100 | 21 | 401 |
| 2007-08-21 | 40,000 | 40,900 | 39,600 | 40,500 | 100 | 405 |
| 2007-08-20 | 40,100 | 41,500 | 39,900 | 39,900 | 110 | 399 |
| 2007-08-17 | 41,950 | 41,950 | 40,000 | 40,000 | 116 | 400 |
| 2007-08-16 | 42,850 | 42,850 | 40,500 | 42,000 | 78 | 420 |
| 2007-08-15 | 42,700 | 43,000 | 41,200 | 43,000 | 69 | 430 |
| 2007-08-14 | 42,350 | 42,900 | 41,500 | 42,900 | 75 | 429 |
| 2007-08-13 | 42,750 | 42,800 | 41,000 | 42,300 | 65 | 423 |
| 2007-08-10 | 42,500 | 44,000 | 42,500 | 43,800 | 18 | 438 |
| 2007-08-09 | 45,300 | 45,300 | 40,500 | 44,900 | 260 | 449 |
| 2007-08-08 | 47,100 | 48,000 | 44,500 | 44,500 | 109 | 445 |
| 2007-08-07 | 49,200 | 49,500 | 47,000 | 47,000 | 57 | 470 |
| 2007-08-06 | 48,750 | 48,900 | 47,000 | 48,900 | 146 | 489 |
| 2007-08-03 | 49,200 | 49,900 | 48,700 | 48,800 | 95 | 488 |
| 2007-08-02 | 51,000 | 51,500 | 50,000 | 50,000 | 53 | 500 |
| 2007-08-01 | 51,000 | 51,000 | 48,450 | 50,000 | 87 | 500 |
| 2007-07-31 | 50,000 | 51,900 | 50,000 | 51,500 | 128 | 515 |
| 2007-07-30 | 47,100 | 49,500 | 47,100 | 48,800 | 81 | 488 |
| 2007-07-27 | 51,900 | 51,900 | 49,900 | 49,900 | 166 | 499 |
| 2007-07-26 | 50,400 | 51,900 | 49,600 | 51,900 | 286 | 519 |
| 2007-07-25 | 46,400 | 51,700 | 46,400 | 51,400 | 448 | 514 |
| 2007-07-24 | 47,600 | 49,600 | 46,700 | 48,400 | 315 | 484 |
| 2007-07-23 | 47,200 | 47,200 | 44,400 | 46,000 | 387 | 460 |
| 2007-07-20 | 50,000 | 50,000 | 47,000 | 47,150 | 558 | 471.50 |
| 2007-07-19 | 55,500 | 55,500 | 51,500 | 51,500 | 640 | 515 |
| 2007-07-18 | 57,500 | 58,800 | 55,200 | 56,500 | 1,605 | 565 |
| 2007-07-17 | 54,500 | 56,500 | 52,000 | 55,000 | 760 | 550 |
| 2007-07-13 | 52,900 | 54,000 | 50,000 | 54,000 | 620 | 540 |
| 2007-07-12 | 51,300 | 55,800 | 50,800 | 53,300 | 1,563 | 533 |
| 2007-07-11 | 47,600 | 52,000 | 47,000 | 50,800 | 563 | 508 |
| 2007-07-10 | 48,650 | 48,650 | 46,200 | 48,000 | 545 | 480 |
| 2007-07-09 | 52,300 | 52,300 | 47,500 | 48,100 | 1,100 | 481 |
| 2007-07-06 | 45,500 | 49,500 | 45,500 | 49,500 | 925 | 495 |
| 2007-07-05 | 43,100 | 45,500 | 43,000 | 45,500 | 365 | 455 |
| 2007-07-04 | 42,750 | 42,800 | 41,400 | 42,800 | 62 | 428 |
| 2007-07-03 | 42,500 | 42,750 | 41,350 | 42,750 | 85 | 427.50 |
| 2007-07-02 | 40,000 | 43,400 | 40,000 | 42,500 | 379 | 425 |
| 2007-06-29 | 39,100 | 40,000 | 39,000 | 40,000 | 97 | 400 |
| 2007-06-28 | 38,850 | 39,750 | 38,850 | 39,500 | 63 | 395 |
| 2007-06-27 | 38,300 | 39,000 | 38,300 | 38,900 | 62 | 389 |
| 2007-06-26 | 39,700 | 39,700 | 38,650 | 38,700 | 122 | 387 |
| 2007-06-25 | 39,350 | 40,000 | 38,850 | 39,050 | 376 | 390.50 |
| 2007-06-22 | 40,300 | 40,400 | 39,800 | 40,150 | 85 | 401.50 |
| 2007-06-21 | 38,700 | 40,450 | 38,700 | 40,400 | 226 | 404 |
| 2007-06-20 | 38,400 | 39,900 | 38,300 | 39,100 | 195 | 391 |
| 2007-06-19 | 38,050 | 38,150 | 38,050 | 38,150 | 14 | 381.50 |
| 2007-06-18 | 38,000 | 38,500 | 37,950 | 38,050 | 73 | 380.50 |
| 2007-06-15 | 38,900 | 38,900 | 38,050 | 38,500 | 27 | 385 |
| 2007-06-14 | 38,400 | 38,500 | 38,100 | 38,450 | 7 | 384.50 |
| 2007-06-13 | 38,000 | 38,000 | 37,100 | 37,100 | 50 | 371 |
| 2007-06-12 | 38,000 | 38,100 | 38,000 | 38,100 | 63 | 381 |
| 2007-06-11 | 39,100 | 39,300 | 38,100 | 38,100 | 26 | 381 |
| 2007-06-08 | 38,500 | 38,700 | 38,000 | 38,700 | 89 | 387 |
| 2007-06-07 | 38,500 | 38,500 | 38,200 | 38,200 | 48 | 382 |
| 2007-06-06 | 38,500 | 38,900 | 38,300 | 38,900 | 14 | 389 |
| 2007-06-05 | 38,400 | 38,900 | 38,250 | 38,900 | 29 | 389 |
| 2007-06-04 | 39,200 | 40,000 | 39,100 | 39,200 | 51 | 392 |
| 2007-06-01 | 38,100 | 39,000 | 38,000 | 38,900 | 15 | 389 |
| 2007-05-31 | 38,600 | 39,600 | 38,100 | 38,100 | 70 | 381 |
| 2007-05-30 | 38,700 | 38,700 | 38,600 | 38,600 | 24 | 386 |
| 2007-05-29 | 39,750 | 39,800 | 38,600 | 38,700 | 13 | 387 |
| 2007-05-28 | 40,400 | 40,500 | 39,500 | 39,800 | 55 | 398 |
| 2007-05-25 | 38,900 | 40,100 | 38,800 | 39,600 | 179 | 396 |
| 2007-05-24 | 38,500 | 38,600 | 38,500 | 38,500 | 18 | 385 |
| 2007-05-23 | 38,450 | 38,450 | 38,000 | 38,100 | 50 | 381 |
| 2007-05-22 | 37,950 | 38,400 | 37,950 | 38,400 | 58 | 384 |
| 2007-05-21 | 38,000 | 38,000 | 37,000 | 38,000 | 24 | 380 |
| 2007-05-18 | 36,400 | 38,000 | 36,000 | 38,000 | 42 | 380 |
| 2007-05-17 | 36,300 | 37,500 | 35,950 | 36,800 | 57 | 368 |
| 2007-05-16 | 36,600 | 37,500 | 35,950 | 37,500 | 94 | 375 |
| 2007-05-15 | 37,850 | 37,850 | 36,500 | 37,000 | 93 | 370 |
| 2007-05-14 | 38,300 | 38,300 | 38,000 | 38,000 | 83 | 380 |
| 2007-05-11 | 39,000 | 39,000 | 38,200 | 38,200 | 27 | 382 |
| 2007-05-10 | 39,000 | 39,000 | 38,700 | 38,900 | 19 | 389 |
| 2007-05-09 | 38,950 | 39,000 | 38,500 | 39,000 | 23 | 390 |
| 2007-05-08 | 38,600 | 39,000 | 38,600 | 39,000 | 7 | 390 |
| 2007-05-07 | 38,900 | 38,900 | 38,300 | 38,900 | 19 | 389 |
| 2007-05-02 | 38,600 | 39,300 | 38,100 | 39,300 | 48 | 393 |
| 2007-05-01 | 38,050 | 39,000 | 38,050 | 39,000 | 32 | 390 |
| 2007-04-27 | 38,700 | 38,700 | 38,500 | 38,700 | 8 | 387 |
| 2007-04-26 | 39,100 | 39,500 | 38,600 | 38,700 | 14 | 387 |
| 2007-04-25 | 38,950 | 39,500 | 38,800 | 39,000 | 62 | 390 |
| 2007-04-24 | 39,250 | 39,250 | 38,150 | 38,800 | 53 | 388 |
| 2007-04-23 | 38,500 | 39,800 | 38,100 | 39,200 | 73 | 392 |
| 2007-04-20 | 38,900 | 38,900 | 37,900 | 38,400 | 57 | 384 |
| 2007-04-19 | 39,100 | 39,300 | 38,000 | 39,250 | 71 | 392.50 |
| 2007-04-18 | 38,900 | 39,500 | 38,900 | 39,000 | 13 | 390 |
| 2007-04-17 | 38,700 | 39,500 | 38,700 | 39,500 | 11 | 395 |
| 2007-04-16 | 38,400 | 39,500 | 38,050 | 39,500 | 67 | 395 |
| 2007-04-13 | 38,150 | 38,900 | 38,150 | 38,300 | 34 | 383 |
| 2007-04-12 | 38,200 | 38,300 | 38,050 | 38,300 | 30 | 383 |
| 2007-04-11 | 39,200 | 39,200 | 38,500 | 38,500 | 12 | 385 |
| 2007-04-10 | 38,600 | 39,000 | 38,600 | 39,000 | 36 | 390 |
| 2007-04-09 | 38,600 | 39,200 | 38,500 | 39,200 | 15 | 392 |
| 2007-04-06 | 39,000 | 39,000 | 39,000 | 39,000 | 4 | 390 |
| 2007-04-05 | 38,100 | 39,500 | 38,100 | 39,500 | 36 | 395 |
| 2007-04-04 | 38,300 | 39,000 | 38,300 | 38,500 | 56 | 385 |
| 2007-04-03 | 38,850 | 39,500 | 38,800 | 39,250 | 19 | 392.50 |
| 2007-04-02 | 38,750 | 39,900 | 38,700 | 38,750 | 8 | 387.50 |
| 2007-03-30 | 38,700 | 39,500 | 38,700 | 38,900 | 13 | 389 |
| 2007-03-29 | 39,100 | 39,500 | 38,000 | 39,500 | 60 | 395 |
| 2007-03-28 | 39,800 | 39,800 | 38,600 | 39,000 | 33 | 390 |
| 2007-03-27 | 39,250 | 39,250 | 39,000 | 39,000 | 15 | 390 |
| 2007-03-26 | 39,900 | 39,900 | 39,000 | 39,200 | 13 | 392 |
| 2007-03-23 | 40,000 | 40,000 | 39,000 | 39,700 | 70 | 397 |
| 2007-03-22 | 39,400 | 39,500 | 38,600 | 39,500 | 47 | 395 |
| 2007-03-20 | 38,500 | 39,000 | 38,500 | 39,000 | 31 | 390 |
| 2007-03-19 | 39,000 | 39,300 | 37,600 | 38,900 | 65 | 389 |
| 2007-03-16 | 38,500 | 39,500 | 38,100 | 39,500 | 87 | 395 |
| 2007-03-15 | 39,000 | 39,400 | 39,000 | 39,300 | 3 | 393 |
| 2007-03-14 | 39,300 | 39,500 | 38,600 | 39,000 | 54 | 390 |
| 2007-03-13 | 40,050 | 40,050 | 39,600 | 40,000 | 31 | 400 |
| 2007-03-12 | 40,000 | 40,500 | 39,800 | 39,800 | 24 | 398 |
| 2007-03-09 | 39,950 | 40,000 | 39,250 | 40,000 | 41 | 400 |
| 2007-03-08 | 39,400 | 39,650 | 38,900 | 39,200 | 46 | 392 |
| 2007-03-07 | 39,250 | 39,900 | 39,000 | 39,000 | 75 | 390 |
| 2007-03-06 | 38,600 | 39,800 | 38,500 | 39,100 | 106 | 391 |
| 2007-03-05 | 39,500 | 39,700 | 38,050 | 38,050 | 135 | 380.50 |
| 2007-03-02 | 40,050 | 40,050 | 39,800 | 40,000 | 59 | 400 |
| 2007-03-01 | 40,400 | 40,500 | 39,900 | 40,000 | 156 | 400 |
| 2007-02-28 | 38,800 | 40,900 | 38,600 | 40,000 | 407 | 400 |
| 2007-02-27 | 42,150 | 42,900 | 41,350 | 41,600 | 367 | 416 |
| 2007-02-26 | 42,900 | 46,700 | 42,900 | 45,000 | 924 | 450 |
| 2007-02-23 | 41,450 | 42,950 | 41,250 | 42,700 | 358 | 427 |
| 2007-02-22 | 41,700 | 41,800 | 41,000 | 41,250 | 157 | 412.50 |
| 2007-02-21 | 40,500 | 42,150 | 40,500 | 40,900 | 365 | 409 |
| 2007-02-20 | 40,500 | 40,500 | 40,000 | 40,500 | 73 | 405 |
| 2007-02-19 | 40,300 | 40,700 | 40,200 | 40,350 | 36 | 403.50 |
| 2007-02-16 | 39,600 | 40,000 | 39,000 | 39,900 | 71 | 399 |
| 2007-02-15 | 39,950 | 39,950 | 39,500 | 39,550 | 97 | 395.50 |
| 2007-02-14 | 40,000 | 40,350 | 39,500 | 40,000 | 142 | 400 |
| 2007-02-13 | 40,000 | 40,500 | 39,800 | 40,500 | 59 | 405 |
| 2007-02-09 | 40,000 | 40,000 | 39,500 | 40,000 | 59 | 400 |
| 2007-02-08 | 40,300 | 40,300 | 39,800 | 40,000 | 67 | 400 |
| 2007-02-07 | 40,000 | 40,300 | 40,000 | 40,300 | 45 | 403 |
| 2007-02-06 | 40,000 | 40,400 | 40,000 | 40,400 | 44 | 404 |
| 2007-02-05 | 40,050 | 40,400 | 40,000 | 40,250 | 20 | 402.50 |
| 2007-02-02 | 40,100 | 40,400 | 39,700 | 39,950 | 141 | 399.50 |
| 2007-02-01 | 40,300 | 40,400 | 40,050 | 40,050 | 56 | 400.50 |
| 2007-01-31 | 40,300 | 40,500 | 40,200 | 40,400 | 54 | 404 |
| 2007-01-30 | 41,500 | 41,500 | 40,050 | 40,050 | 32 | 400.50 |
| 2007-01-29 | 40,000 | 40,950 | 40,000 | 40,850 | 58 | 408.50 |
| 2007-01-26 | 41,000 | 41,000 | 40,150 | 40,250 | 52 | 402.50 |
| 2007-01-25 | 41,650 | 42,450 | 41,200 | 41,200 | 78 | 412 |
| 2007-01-24 | 42,000 | 42,200 | 41,400 | 42,000 | 48 | 420 |
| 2007-01-23 | 42,550 | 42,600 | 41,800 | 42,300 | 30 | 423 |
| 2007-01-22 | 42,150 | 43,000 | 40,500 | 42,700 | 252 | 427 |
| 2007-01-19 | 42,550 | 43,200 | 41,050 | 41,400 | 156 | 414 |
| 2007-01-18 | 39,400 | 42,500 | 39,200 | 42,300 | 137 | 423 |
| 2007-01-17 | 39,200 | 39,200 | 38,700 | 39,200 | 80 | 392 |
| 2007-01-16 | 38,700 | 39,200 | 38,000 | 39,200 | 105 | 392 |
| 2007-01-15 | 40,100 | 40,200 | 36,600 | 39,500 | 303 | 395 |
| 2007-01-12 | 39,400 | 40,500 | 39,350 | 40,500 | 27 | 405 |
| 2007-01-11 | 39,700 | 39,700 | 39,100 | 39,400 | 110 | 394 |
| 2007-01-10 | 41,000 | 41,000 | 39,600 | 40,000 | 70 | 400 |
| 2007-01-09 | 39,800 | 40,500 | 39,700 | 40,500 | 93 | 405 |
| 2007-01-05 | 41,200 | 41,200 | 40,100 | 40,600 | 55 | 406 |
| 2007-01-04 | 42,000 | 42,000 | 40,600 | 42,000 | 55 | 420 |
分割・併合履歴 ： [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株
