8462 フューチャーベンチャーキャピタル(株) 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 | 50,000 | 50,000 | 50,000 | 50,000 | 124 | 500 |
| 2007-12-27 | 50,900 | 53,000 | 50,000 | 53,000 | 36 | 530 |
| 2007-12-26 | 46,900 | 50,900 | 46,900 | 50,900 | 25 | 509 |
| 2007-12-25 | 46,100 | 47,000 | 46,100 | 46,900 | 6 | 469 |
| 2007-12-21 | 50,000 | 50,000 | 45,800 | 46,000 | 24 | 460 |
| 2007-12-20 | 49,800 | 50,700 | 46,300 | 50,700 | 64 | 507 |
| 2007-12-19 | 50,000 | 50,600 | 49,900 | 49,900 | 137 | 499 |
| 2007-12-18 | 50,600 | 50,600 | 50,500 | 50,500 | 33 | 505 |
| 2007-12-17 | 51,000 | 51,000 | 50,500 | 50,500 | 20 | 505 |
| 2007-12-14 | 52,500 | 52,500 | 52,500 | 52,500 | 23 | 525 |
| 2007-12-13 | 53,200 | 53,200 | 52,500 | 52,500 | 3 | 525 |
| 2007-12-12 | 53,500 | 53,500 | 53,500 | 53,500 | 30 | 535 |
| 2007-12-11 | 54,100 | 55,000 | 54,000 | 55,000 | 27 | 550 |
| 2007-12-10 | 57,000 | 58,000 | 57,000 | 58,000 | 20 | 580 |
| 2007-12-07 | 59,000 | 59,000 | 56,500 | 56,500 | 24 | 565 |
| 2007-12-05 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2007-12-04 | 59,000 | 59,000 | 59,000 | 59,000 | 14 | 590 |
| 2007-12-03 | 55,700 | 58,000 | 55,600 | 58,000 | 198 | 580 |
| 2007-11-30 | 55,000 | 55,200 | 55,000 | 55,200 | 13 | 552 |
| 2007-11-29 | 51,300 | 54,500 | 51,300 | 54,500 | 20 | 545 |
| 2007-11-28 | 50,500 | 51,000 | 50,500 | 50,500 | 6 | 505 |
| 2007-11-27 | 50,200 | 50,500 | 50,200 | 50,500 | 5 | 505 |
| 2007-11-26 | 50,200 | 50,300 | 50,200 | 50,300 | 2 | 503 |
| 2007-11-22 | 50,000 | 50,200 | 50,000 | 50,200 | 171 | 502 |
| 2007-11-21 | 51,000 | 51,100 | 50,000 | 50,000 | 18 | 500 |
| 2007-11-20 | 52,000 | 54,000 | 51,000 | 53,000 | 23 | 530 |
| 2007-11-19 | 52,500 | 52,600 | 51,500 | 52,000 | 10 | 520 |
| 2007-11-16 | 52,100 | 53,500 | 52,000 | 53,500 | 19 | 535 |
| 2007-11-15 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 531 |
| 2007-11-14 | 52,000 | 53,100 | 52,000 | 53,100 | 6 | 531 |
| 2007-11-13 | 53,000 | 53,000 | 51,100 | 51,100 | 23 | 511 |
| 2007-11-12 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 555 |
| 2007-11-09 | 52,100 | 52,500 | 52,000 | 52,500 | 20 | 525 |
| 2007-11-08 | 54,800 | 56,000 | 52,600 | 56,000 | 26 | 560 |
| 2007-11-07 | 54,000 | 54,300 | 53,200 | 53,300 | 25 | 533 |
| 2007-11-06 | 54,100 | 54,100 | 54,000 | 54,000 | 7 | 540 |
| 2007-11-05 | 60,000 | 60,000 | 56,000 | 56,000 | 17 | 560 |
| 2007-11-02 | 56,500 | 59,000 | 56,500 | 59,000 | 15 | 590 |
| 2007-11-01 | 59,200 | 61,000 | 59,200 | 59,500 | 20 | 595 |
| 2007-10-31 | 59,500 | 59,500 | 59,000 | 59,000 | 10 | 590 |
| 2007-10-30 | 59,200 | 60,000 | 59,200 | 60,000 | 11 | 600 |
| 2007-10-29 | 60,700 | 60,700 | 60,700 | 60,700 | 3 | 607 |
| 2007-10-26 | 62,500 | 62,500 | 60,000 | 60,000 | 16 | 600 |
| 2007-10-25 | 64,500 | 64,500 | 59,500 | 59,500 | 32 | 595 |
| 2007-10-24 | 65,000 | 65,000 | 62,300 | 62,300 | 16 | 623 |
| 2007-10-23 | 64,000 | 64,500 | 63,000 | 63,000 | 12 | 630 |
| 2007-10-22 | 62,000 | 62,000 | 60,500 | 62,000 | 14 | 620 |
| 2007-10-19 | 61,100 | 64,000 | 61,100 | 63,900 | 23 | 639 |
| 2007-10-18 | 59,000 | 61,100 | 59,000 | 61,100 | 5 | 611 |
| 2007-10-17 | 59,500 | 59,500 | 58,000 | 58,000 | 2 | 580 |
| 2007-10-16 | 61,100 | 61,100 | 59,500 | 59,500 | 6 | 595 |
| 2007-10-15 | 62,800 | 63,400 | 62,800 | 63,000 | 12 | 630 |
| 2007-10-12 | 64,600 | 64,600 | 60,000 | 61,000 | 89 | 610 |
| 2007-10-11 | 67,500 | 67,500 | 65,000 | 65,000 | 39 | 650 |
| 2007-10-10 | 64,500 | 67,000 | 64,500 | 66,500 | 70 | 665 |
| 2007-10-09 | 61,000 | 65,000 | 61,000 | 64,500 | 56 | 645 |
| 2007-10-05 | 61,300 | 61,300 | 60,000 | 60,000 | 27 | 600 |
| 2007-10-04 | 57,200 | 60,000 | 56,200 | 60,000 | 35 | 600 |
| 2007-10-03 | 51,500 | 56,300 | 51,500 | 56,300 | 25 | 563 |
| 2007-10-02 | 53,400 | 53,400 | 49,000 | 51,300 | 31 | 513 |
| 2007-10-01 | 56,500 | 56,500 | 53,500 | 53,500 | 8 | 535 |
| 2007-09-28 | 52,900 | 57,900 | 52,900 | 57,900 | 32 | 579 |
| 2007-09-27 | 51,000 | 52,900 | 50,500 | 52,900 | 23 | 529 |
| 2007-09-26 | 49,500 | 50,000 | 49,500 | 49,500 | 6 | 495 |
| 2007-09-25 | 50,000 | 50,000 | 48,900 | 49,900 | 16 | 499 |
| 2007-09-21 | 52,600 | 52,600 | 52,600 | 52,600 | 1 | 526 |
| 2007-09-20 | 55,200 | 55,200 | 51,700 | 51,700 | 28 | 517 |
| 2007-09-19 | 50,200 | 50,200 | 50,200 | 50,200 | 6 | 502 |
| 2007-09-18 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2007-09-14 | 50,000 | 50,900 | 50,000 | 50,900 | 14 | 509 |
| 2007-09-13 | 51,000 | 52,000 | 50,000 | 50,000 | 5 | 500 |
| 2007-09-12 | 51,000 | 52,000 | 51,000 | 52,000 | 12 | 520 |
| 2007-09-11 | 55,000 | 55,000 | 52,000 | 52,000 | 18 | 520 |
| 2007-09-10 | 54,000 | 54,000 | 54,000 | 54,000 | 16 | 540 |
| 2007-09-07 | 57,500 | 59,000 | 57,500 | 58,500 | 10 | 585 |
| 2007-09-05 | 58,500 | 59,500 | 58,500 | 59,500 | 3 | 595 |
| 2007-09-04 | 58,300 | 58,400 | 58,300 | 58,400 | 11 | 584 |
| 2007-09-03 | 59,400 | 60,000 | 59,400 | 59,800 | 13 | 598 |
| 2007-08-31 | 58,500 | 62,900 | 58,500 | 62,900 | 43 | 629 |
| 2007-08-30 | 58,500 | 61,300 | 58,500 | 61,300 | 23 | 613 |
| 2007-08-29 | 58,600 | 59,000 | 58,000 | 59,000 | 17 | 590 |
| 2007-08-28 | 60,000 | 61,500 | 60,000 | 61,500 | 70 | 615 |
| 2007-08-27 | 60,500 | 61,500 | 60,000 | 60,000 | 328 | 600 |
| 2007-08-24 | 60,500 | 62,500 | 60,500 | 62,500 | 15 | 625 |
| 2007-08-23 | 58,500 | 59,900 | 57,500 | 59,800 | 45 | 598 |
| 2007-08-22 | 57,500 | 61,500 | 57,500 | 61,500 | 25 | 615 |
| 2007-08-21 | 60,000 | 62,500 | 59,000 | 62,500 | 324 | 625 |
| 2007-08-20 | 59,100 | 60,000 | 58,900 | 60,000 | 95 | 600 |
| 2007-08-17 | 58,600 | 58,800 | 55,100 | 55,100 | 65 | 551 |
| 2007-08-16 | 60,500 | 60,900 | 60,000 | 60,100 | 36 | 601 |
| 2007-08-15 | 63,000 | 63,000 | 60,800 | 61,000 | 40 | 610 |
| 2007-08-14 | 63,000 | 63,000 | 62,000 | 63,000 | 32 | 630 |
| 2007-08-13 | 64,000 | 64,000 | 63,000 | 63,000 | 40 | 630 |
| 2007-08-10 | 63,800 | 64,000 | 63,500 | 63,500 | 44 | 635 |
| 2007-08-09 | 66,000 | 66,000 | 63,600 | 64,500 | 50 | 645 |
| 2007-08-08 | 64,700 | 66,000 | 64,300 | 66,000 | 32 | 660 |
| 2007-08-07 | 66,000 | 67,000 | 65,000 | 66,000 | 22 | 660 |
| 2007-08-06 | 67,000 | 68,000 | 66,000 | 66,000 | 24 | 660 |
| 2007-08-03 | 69,400 | 69,400 | 67,500 | 67,500 | 36 | 675 |
| 2007-08-02 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2007-08-01 | 67,200 | 69,900 | 67,200 | 69,900 | 4 | 699 |
| 2007-07-31 | 67,500 | 71,000 | 67,500 | 71,000 | 34 | 710 |
| 2007-07-30 | 66,000 | 67,500 | 63,000 | 67,500 | 33 | 675 |
| 2007-07-27 | 67,500 | 67,500 | 63,500 | 65,500 | 31 | 655 |
| 2007-07-26 | 67,500 | 67,500 | 67,500 | 67,500 | 16 | 675 |
| 2007-07-24 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 680 |
| 2007-07-23 | 69,000 | 69,000 | 67,000 | 68,000 | 707 | 680 |
| 2007-07-20 | 74,000 | 74,000 | 70,000 | 70,000 | 37 | 700 |
| 2007-07-19 | 70,000 | 70,000 | 69,000 | 70,000 | 5 | 700 |
| 2007-07-18 | 69,300 | 69,300 | 69,000 | 69,000 | 22 | 690 |
| 2007-07-17 | 73,000 | 73,000 | 68,000 | 71,000 | 25 | 710 |
| 2007-07-13 | 73,200 | 74,500 | 73,200 | 73,500 | 9 | 735 |
| 2007-07-12 | 74,600 | 75,000 | 73,000 | 73,000 | 76 | 730 |
| 2007-07-11 | 75,000 | 76,000 | 74,700 | 75,000 | 32 | 750 |
| 2007-07-10 | 77,000 | 77,000 | 74,600 | 76,000 | 42 | 760 |
| 2007-07-09 | 80,000 | 80,000 | 74,500 | 76,000 | 206 | 760 |
| 2007-07-06 | 76,500 | 80,000 | 76,500 | 80,000 | 52 | 800 |
| 2007-07-05 | 76,400 | 76,800 | 75,300 | 76,800 | 32 | 768 |
| 2007-07-04 | 77,500 | 80,000 | 74,000 | 78,400 | 892 | 784 |
| 2007-07-03 | 74,400 | 81,800 | 74,300 | 79,900 | 155 | 799 |
| 2007-07-02 | 74,000 | 74,000 | 73,100 | 74,000 | 55 | 740 |
| 2007-06-29 | 73,100 | 74,000 | 70,500 | 74,000 | 38 | 740 |
| 2007-06-28 | 73,000 | 74,700 | 70,000 | 73,000 | 86 | 730 |
| 2007-06-27 | 76,600 | 76,600 | 74,500 | 74,500 | 8 | 745 |
| 2007-06-26 | 75,000 | 76,600 | 75,000 | 76,600 | 38 | 766 |
| 2007-06-25 | 80,000 | 80,000 | 75,500 | 76,200 | 42 | 762 |
| 2007-06-22 | 75,000 | 83,000 | 71,000 | 81,800 | 141 | 818 |
| 2007-06-21 | 86,000 | 88,400 | 70,000 | 75,500 | 287 | 755 |
| 2007-06-20 | 77,000 | 80,000 | 75,000 | 80,000 | 245 | 800 |
| 2007-06-19 | 72,400 | 72,400 | 69,000 | 70,000 | 34 | 700 |
| 2007-06-18 | 68,500 | 72,500 | 68,500 | 72,000 | 28 | 720 |
| 2007-06-15 | 68,000 | 70,000 | 67,000 | 70,000 | 95 | 700 |
| 2007-06-14 | 68,000 | 68,000 | 66,000 | 66,600 | 11 | 666 |
| 2007-06-13 | 66,500 | 66,500 | 66,000 | 66,000 | 2 | 660 |
| 2007-06-12 | 65,700 | 67,100 | 65,700 | 67,000 | 36 | 670 |
| 2007-06-11 | 68,000 | 68,000 | 67,100 | 67,100 | 31 | 671 |
| 2007-06-08 | 66,000 | 69,000 | 66,000 | 68,500 | 83 | 685 |
| 2007-06-07 | 66,000 | 68,800 | 65,500 | 67,000 | 21 | 670 |
| 2007-06-06 | 67,000 | 67,000 | 67,000 | 67,000 | 22 | 670 |
| 2007-06-05 | 66,000 | 68,000 | 66,000 | 67,000 | 30 | 670 |
| 2007-06-04 | 69,000 | 69,000 | 68,000 | 68,000 | 2 | 680 |
| 2007-06-01 | 67,000 | 69,000 | 67,000 | 69,000 | 19 | 690 |
| 2007-05-31 | 65,000 | 69,800 | 65,000 | 68,300 | 32 | 683 |
| 2007-05-30 | 65,500 | 65,600 | 65,500 | 65,500 | 58 | 655 |
| 2007-05-29 | 65,000 | 67,000 | 65,000 | 67,000 | 13 | 670 |
| 2007-05-28 | 66,000 | 67,000 | 65,900 | 66,400 | 52 | 664 |
| 2007-05-25 | 69,000 | 70,000 | 68,000 | 70,000 | 53 | 700 |
| 2007-05-24 | 66,000 | 68,500 | 65,000 | 67,000 | 27 | 670 |
| 2007-05-23 | 66,000 | 66,000 | 64,000 | 65,000 | 25 | 650 |
| 2007-05-22 | 62,900 | 65,500 | 62,800 | 65,500 | 52 | 655 |
| 2007-05-21 | 61,900 | 61,900 | 60,900 | 61,900 | 58 | 619 |
| 2007-05-18 | 62,000 | 62,000 | 60,500 | 61,400 | 74 | 614 |
| 2007-05-17 | 62,900 | 62,900 | 60,000 | 60,500 | 85 | 605 |
| 2007-05-16 | 66,400 | 66,400 | 62,900 | 63,200 | 87 | 632 |
| 2007-05-15 | 69,000 | 69,000 | 66,500 | 67,900 | 56 | 679 |
| 2007-05-14 | 71,500 | 72,500 | 69,000 | 71,000 | 91 | 710 |
| 2007-05-11 | 74,800 | 74,800 | 69,100 | 73,500 | 59 | 735 |
| 2007-05-10 | 75,500 | 75,500 | 74,100 | 74,100 | 18 | 741 |
| 2007-05-09 | 75,000 | 75,000 | 74,500 | 74,500 | 9 | 745 |
| 2007-05-08 | 76,000 | 76,000 | 74,400 | 75,000 | 55 | 750 |
| 2007-05-07 | 76,500 | 76,500 | 75,000 | 76,000 | 60 | 760 |
| 2007-05-02 | 75,100 | 75,900 | 73,600 | 75,900 | 50 | 759 |
| 2007-05-01 | 75,000 | 75,500 | 74,000 | 74,900 | 51 | 749 |
| 2007-04-27 | 75,100 | 75,900 | 74,300 | 75,000 | 36 | 750 |
| 2007-04-26 | 77,700 | 78,800 | 74,000 | 75,900 | 89 | 759 |
| 2007-04-25 | 81,000 | 81,000 | 74,000 | 78,800 | 136 | 788 |
| 2007-04-24 | 79,200 | 80,000 | 79,000 | 79,000 | 44 | 790 |
| 2007-04-23 | 81,600 | 85,000 | 79,500 | 81,000 | 84 | 810 |
| 2007-04-20 | 88,000 | 88,000 | 87,000 | 87,000 | 19 | 870 |
| 2007-04-19 | 88,000 | 88,000 | 85,500 | 85,500 | 24 | 855 |
| 2007-04-18 | 87,500 | 88,000 | 85,500 | 88,000 | 66 | 880 |
| 2007-04-17 | 89,300 | 89,300 | 87,500 | 88,500 | 8 | 885 |
| 2007-04-16 | 88,600 | 89,000 | 87,500 | 88,300 | 22 | 883 |
| 2007-04-13 | 92,700 | 92,700 | 90,000 | 92,500 | 32 | 925 |
| 2007-04-12 | 91,000 | 92,000 | 91,000 | 92,000 | 12 | 920 |
| 2007-04-11 | 93,000 | 93,900 | 93,000 | 93,900 | 20 | 939 |
| 2007-04-10 | 94,300 | 94,800 | 92,500 | 94,800 | 8 | 948 |
| 2007-04-09 | 95,600 | 95,600 | 94,900 | 95,600 | 31 | 956 |
| 2007-04-06 | 96,200 | 97,200 | 95,600 | 97,200 | 26 | 972 |
| 2007-04-05 | 98,000 | 98,000 | 98,000 | 98,000 | 14 | 980 |
| 2007-04-04 | 96,900 | 99,800 | 95,600 | 99,800 | 19 | 998 |
| 2007-04-02 | 97,700 | 98,900 | 96,000 | 98,900 | 26 | 989 |
| 2007-03-30 | 97,800 | 102,000 | 97,800 | 102,000 | 38 | 1,020 |
| 2007-03-29 | 95,700 | 98,000 | 95,700 | 98,000 | 33 | 980 |
| 2007-03-28 | 98,100 | 99,700 | 97,500 | 99,700 | 14 | 997 |
| 2007-03-27 | 100,000 | 101,000 | 100,000 | 101,000 | 5 | 1,010 |
| 2007-03-26 | 100,000 | 100,000 | 98,700 | 100,000 | 35 | 1,000 |
| 2007-03-23 | 98,000 | 102,000 | 98,000 | 101,000 | 52 | 1,010 |
| 2007-03-22 | 97,500 | 100,000 | 97,500 | 100,000 | 11 | 1,000 |
| 2007-03-20 | 100,000 | 100,000 | 98,500 | 98,500 | 12 | 985 |
| 2007-03-19 | 100,000 | 100,000 | 98,000 | 98,500 | 20 | 985 |
| 2007-03-16 | 99,000 | 106,000 | 99,000 | 104,000 | 70 | 1,040 |
| 2007-03-15 | 100,000 | 101,000 | 97,000 | 101,000 | 43 | 1,010 |
| 2007-03-14 | 99,000 | 100,000 | 99,000 | 100,000 | 25 | 1,000 |
| 2007-03-13 | 104,000 | 104,000 | 103,000 | 104,000 | 17 | 1,040 |
| 2007-03-12 | 100,000 | 104,000 | 100,000 | 104,000 | 48 | 1,040 |
| 2007-03-09 | 102,000 | 107,000 | 100,000 | 102,000 | 44 | 1,020 |
| 2007-03-08 | 97,000 | 104,000 | 97,000 | 102,000 | 60 | 1,020 |
| 2007-03-07 | 98,000 | 101,000 | 95,900 | 95,900 | 49 | 959 |
| 2007-03-06 | 92,100 | 96,800 | 92,100 | 96,000 | 42 | 960 |
| 2007-03-05 | 99,400 | 99,400 | 92,700 | 93,100 | 64 | 931 |
| 2007-03-02 | 98,000 | 100,000 | 98,000 | 98,400 | 30 | 984 |
| 2007-03-01 | 106,000 | 106,000 | 100,000 | 100,000 | 65 | 1,000 |
| 2007-02-28 | 95,000 | 108,000 | 93,200 | 106,000 | 192 | 1,060 |
| 2007-02-27 | 114,000 | 114,000 | 106,000 | 111,000 | 62 | 1,110 |
| 2007-02-26 | 115,000 | 117,000 | 112,000 | 113,000 | 94 | 1,130 |
| 2007-02-23 | 114,000 | 116,000 | 109,000 | 111,000 | 73 | 1,110 |
| 2007-02-22 | 105,000 | 112,000 | 104,000 | 112,000 | 168 | 1,120 |
| 2007-02-21 | 108,000 | 108,000 | 105,000 | 107,000 | 72 | 1,070 |
| 2007-02-20 | 107,000 | 108,000 | 104,000 | 108,000 | 110 | 1,080 |
| 2007-02-19 | 102,000 | 106,000 | 96,500 | 106,000 | 233 | 1,060 |
| 2007-02-16 | 100,000 | 102,000 | 98,500 | 100,000 | 94 | 1,000 |
| 2007-02-15 | 100,000 | 101,000 | 98,500 | 100,000 | 125 | 1,000 |
| 2007-02-14 | 99,500 | 101,000 | 98,000 | 99,900 | 108 | 999 |
| 2007-02-13 | 95,100 | 101,000 | 94,900 | 99,500 | 114 | 995 |
| 2007-02-09 | 96,000 | 96,000 | 95,000 | 95,100 | 44 | 951 |
| 2007-02-08 | 95,000 | 97,000 | 94,900 | 95,000 | 77 | 950 |
| 2007-02-07 | 96,000 | 97,100 | 94,900 | 94,900 | 68 | 949 |
| 2007-02-06 | 99,000 | 99,000 | 95,000 | 95,400 | 61 | 954 |
| 2007-02-05 | 97,800 | 104,000 | 94,800 | 99,000 | 855 | 990 |
| 2007-02-02 | 98,100 | 101,000 | 95,500 | 98,800 | 450 | 988 |
| 2007-02-01 | 102,000 | 119,000 | 99,200 | 100,000 | 3,045 | 1,000 |
| 2007-01-31 | 96,500 | 106,000 | 96,000 | 106,000 | 1,774 | 1,060 |
| 2007-01-30 | 93,000 | 98,000 | 93,000 | 95,500 | 221 | 955 |
| 2007-01-29 | 90,100 | 92,900 | 90,100 | 92,000 | 53 | 920 |
| 2007-01-26 | 89,100 | 90,100 | 87,100 | 90,000 | 38 | 900 |
| 2007-01-25 | 93,000 | 93,200 | 91,500 | 92,000 | 20 | 920 |
| 2007-01-24 | 92,500 | 93,700 | 92,000 | 92,000 | 37 | 920 |
| 2007-01-23 | 94,000 | 94,000 | 92,500 | 93,000 | 44 | 930 |
| 2007-01-22 | 96,800 | 97,800 | 94,000 | 95,900 | 99 | 959 |
| 2007-01-19 | 95,000 | 95,000 | 91,200 | 93,000 | 63 | 930 |
| 2007-01-18 | 89,000 | 93,800 | 89,000 | 93,000 | 111 | 930 |
| 2007-01-17 | 87,000 | 90,000 | 86,200 | 90,000 | 34 | 900 |
| 2007-01-16 | 86,000 | 86,000 | 85,800 | 86,000 | 19 | 860 |
| 2007-01-15 | 87,500 | 88,500 | 85,000 | 85,800 | 35 | 858 |
| 2007-01-12 | 85,300 | 88,500 | 85,300 | 87,500 | 41 | 875 |
| 2007-01-11 | 87,000 | 87,600 | 85,000 | 85,300 | 32 | 853 |
| 2007-01-10 | 87,000 | 87,000 | 85,200 | 85,200 | 34 | 852 |
| 2007-01-09 | 89,500 | 89,500 | 87,000 | 87,000 | 51 | 870 |
| 2007-01-05 | 88,900 | 90,000 | 86,100 | 88,800 | 50 | 888 |
| 2007-01-04 | 88,500 | 90,300 | 88,500 | 88,800 | 13 | 888 |
分割・併合履歴 ： [2013-09-26]1株→100株
