8739 スパークス・グループ(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 | 51,600 | 53,500 | 51,000 | 53,000 | 2,294 | 2,650 |
| 2007-12-27 | 55,000 | 56,200 | 52,000 | 52,200 | 3,699 | 2,610 |
| 2007-12-26 | 50,700 | 55,700 | 50,600 | 55,000 | 4,512 | 2,750 |
| 2007-12-25 | 52,000 | 53,100 | 50,700 | 50,700 | 7,646 | 2,535 |
| 2007-12-21 | 50,000 | 50,000 | 48,000 | 49,050 | 5,870 | 2,452.50 |
| 2007-12-20 | 50,800 | 51,100 | 49,900 | 50,100 | 3,014 | 2,505 |
| 2007-12-19 | 51,300 | 52,300 | 50,900 | 51,100 | 4,091 | 2,555 |
| 2007-12-18 | 50,000 | 53,000 | 50,000 | 51,800 | 3,235 | 2,590 |
| 2007-12-17 | 54,000 | 54,000 | 49,950 | 51,500 | 4,982 | 2,575 |
| 2007-12-14 | 57,000 | 57,200 | 53,000 | 54,500 | 1,798 | 2,725 |
| 2007-12-13 | 57,100 | 57,500 | 55,000 | 55,500 | 2,703 | 2,775 |
| 2007-12-12 | 57,300 | 59,700 | 56,700 | 59,000 | 2,319 | 2,950 |
| 2007-12-11 | 59,500 | 61,600 | 57,200 | 57,700 | 3,343 | 2,885 |
| 2007-12-10 | 62,000 | 63,400 | 59,500 | 60,000 | 2,719 | 3,000 |
| 2007-12-07 | 63,000 | 64,500 | 60,800 | 63,500 | 4,070 | 3,175 |
| 2007-12-06 | 65,100 | 65,300 | 61,800 | 63,000 | 3,037 | 3,150 |
| 2007-12-05 | 64,000 | 64,200 | 62,200 | 63,600 | 6,510 | 3,180 |
| 2007-12-04 | 64,300 | 66,300 | 63,500 | 65,500 | 9,378 | 3,275 |
| 2007-12-03 | 62,100 | 64,600 | 60,000 | 63,300 | 9,263 | 3,165 |
| 2007-11-30 | 60,000 | 63,300 | 58,000 | 59,600 | 7,802 | 2,980 |
| 2007-11-29 | 59,500 | 61,200 | 59,500 | 61,200 | 5,389 | 3,060 |
| 2007-11-28 | 51,300 | 56,200 | 51,200 | 56,200 | 6,210 | 2,810 |
| 2007-11-27 | 49,400 | 52,000 | 48,500 | 51,200 | 3,728 | 2,560 |
| 2007-11-26 | 49,500 | 49,500 | 48,250 | 49,000 | 1,315 | 2,450 |
| 2007-11-22 | 47,200 | 47,200 | 44,000 | 46,300 | 10,021 | 2,315 |
| 2007-11-21 | 50,900 | 50,900 | 48,000 | 48,000 | 2,063 | 2,400 |
| 2007-11-20 | 49,000 | 51,400 | 46,350 | 50,400 | 3,684 | 2,520 |
| 2007-11-19 | 50,800 | 51,900 | 49,000 | 50,000 | 2,747 | 2,500 |
| 2007-11-16 | 47,800 | 49,000 | 47,000 | 48,550 | 1,919 | 2,427.50 |
| 2007-11-15 | 51,700 | 52,600 | 48,550 | 48,950 | 3,888 | 2,447.50 |
| 2007-11-14 | 52,200 | 52,200 | 51,500 | 52,200 | 4,964 | 2,610 |
| 2007-11-13 | 49,500 | 52,700 | 48,000 | 48,200 | 6,345 | 2,410 |
| 2007-11-12 | 48,000 | 51,500 | 47,950 | 51,400 | 6,732 | 2,570 |
| 2007-11-09 | 52,500 | 52,600 | 49,800 | 49,850 | 7,848 | 2,492.50 |
| 2007-11-08 | 54,400 | 54,600 | 52,900 | 52,900 | 14,096 | 2,645 |
| 2007-11-07 | 62,300 | 63,500 | 57,200 | 57,900 | 6,245 | 2,895 |
| 2007-11-06 | 63,900 | 65,000 | 62,000 | 62,200 | 2,787 | 3,110 |
| 2007-11-05 | 67,100 | 67,200 | 64,000 | 64,600 | 2,389 | 3,230 |
| 2007-11-02 | 67,700 | 69,800 | 67,700 | 68,100 | 2,756 | 3,405 |
| 2007-11-01 | 70,400 | 73,300 | 67,800 | 70,200 | 3,448 | 3,510 |
| 2007-10-31 | 69,700 | 75,000 | 68,000 | 72,400 | 5,239 | 3,620 |
| 2007-10-30 | 72,000 | 73,400 | 69,600 | 70,500 | 8,751 | 3,525 |
| 2007-10-29 | 71,000 | 74,400 | 69,500 | 71,500 | 10,078 | 3,575 |
| 2007-10-26 | 70,800 | 71,500 | 67,600 | 69,400 | 8,990 | 3,470 |
| 2007-10-25 | 75,300 | 75,300 | 70,200 | 70,200 | 4,222 | 3,510 |
| 2007-10-24 | 76,400 | 76,800 | 74,000 | 75,300 | 4,727 | 3,765 |
| 2007-10-23 | 80,000 | 80,700 | 74,000 | 74,400 | 14,061 | 3,720 |
| 2007-10-22 | 70,000 | 81,000 | 68,000 | 77,000 | 17,513 | 3,850 |
| 2007-10-19 | 68,300 | 72,300 | 67,800 | 72,300 | 10,041 | 3,615 |
| 2007-10-18 | 63,300 | 67,300 | 63,300 | 67,300 | 9,491 | 3,365 |
| 2007-10-17 | 63,900 | 66,000 | 61,900 | 62,300 | 5,364 | 3,115 |
| 2007-10-16 | 69,900 | 69,900 | 65,400 | 65,400 | 5,169 | 3,270 |
| 2007-10-15 | 71,300 | 72,600 | 69,000 | 70,000 | 9,287 | 3,500 |
| 2007-10-12 | 69,800 | 71,600 | 68,500 | 71,100 | 8,810 | 3,555 |
| 2007-10-11 | 65,000 | 69,900 | 62,000 | 69,800 | 9,118 | 3,490 |
| 2007-10-10 | 70,100 | 70,200 | 63,800 | 65,100 | 9,330 | 3,255 |
| 2007-10-09 | 68,200 | 71,300 | 67,700 | 68,800 | 12,192 | 3,440 |
| 2007-10-05 | 57,200 | 61,700 | 57,000 | 61,700 | 12,741 | 3,085 |
| 2007-10-04 | 56,200 | 56,700 | 54,200 | 56,700 | 18,412 | 2,835 |
| 2007-10-03 | 47,700 | 51,700 | 47,700 | 51,700 | 8,911 | 2,585 |
| 2007-10-02 | 46,000 | 48,550 | 46,000 | 47,700 | 14,432 | 2,385 |
| 2007-10-01 | 47,500 | 47,700 | 45,150 | 45,450 | 4,485 | 2,272.50 |
| 2007-09-28 | 48,900 | 48,900 | 46,300 | 47,750 | 6,027 | 2,387.50 |
| 2007-09-27 | 45,000 | 47,800 | 45,000 | 47,000 | 14,314 | 2,350 |
| 2007-09-26 | 40,200 | 43,800 | 40,200 | 43,800 | 3,361 | 2,190 |
| 2007-09-25 | 40,050 | 40,400 | 39,000 | 39,800 | 3,403 | 1,990 |
| 2007-09-21 | 38,550 | 40,450 | 37,050 | 40,450 | 14,668 | 2,022.50 |
| 2007-09-20 | 44,150 | 44,200 | 38,950 | 38,950 | 7,982 | 1,947.50 |
| 2007-09-19 | 42,550 | 43,450 | 42,500 | 42,950 | 7,745 | 2,147.50 |
| 2007-09-18 | 45,000 | 45,000 | 41,600 | 42,150 | 5,043 | 2,107.50 |
| 2007-09-14 | 47,900 | 48,000 | 45,500 | 45,550 | 3,542 | 2,277.50 |
| 2007-09-13 | 50,100 | 51,000 | 45,800 | 48,700 | 6,524 | 2,435 |
| 2007-09-12 | 49,250 | 49,250 | 48,000 | 49,250 | 16,282 | 2,462.50 |
| 2007-09-11 | 46,000 | 46,000 | 45,000 | 45,250 | 3,759 | 2,262.50 |
| 2007-09-10 | 47,250 | 47,500 | 45,650 | 46,000 | 4,127 | 2,300 |
| 2007-09-07 | 50,000 | 51,300 | 49,000 | 49,650 | 3,444 | 2,482.50 |
| 2007-09-06 | 50,200 | 50,300 | 49,000 | 49,550 | 5,992 | 2,477.50 |
| 2007-09-05 | 55,000 | 55,100 | 50,700 | 52,000 | 5,798 | 2,600 |
| 2007-09-04 | 55,900 | 56,400 | 55,100 | 55,300 | 2,285 | 2,765 |
| 2007-09-03 | 59,500 | 59,500 | 57,000 | 57,400 | 1,977 | 2,870 |
| 2007-08-31 | 57,700 | 60,600 | 57,700 | 59,300 | 3,275 | 2,965 |
| 2007-08-30 | 58,700 | 59,700 | 58,000 | 58,200 | 1,718 | 2,910 |
| 2007-08-29 | 58,700 | 58,700 | 56,900 | 57,700 | 2,347 | 2,885 |
| 2007-08-28 | 61,300 | 61,600 | 59,800 | 60,700 | 1,393 | 3,035 |
| 2007-08-27 | 62,000 | 63,600 | 60,800 | 61,300 | 2,184 | 3,065 |
| 2007-08-24 | 60,000 | 61,400 | 59,800 | 60,700 | 2,197 | 3,035 |
| 2007-08-23 | 57,200 | 62,000 | 56,900 | 62,000 | 2,541 | 3,100 |
| 2007-08-22 | 58,000 | 58,700 | 55,800 | 57,000 | 1,991 | 2,850 |
| 2007-08-21 | 55,000 | 58,500 | 55,000 | 56,800 | 1,466 | 2,840 |
| 2007-08-20 | 59,000 | 59,100 | 54,000 | 55,000 | 3,299 | 2,750 |
| 2007-08-17 | 59,100 | 59,500 | 56,000 | 56,000 | 2,326 | 2,800 |
| 2007-08-16 | 61,400 | 61,500 | 57,500 | 60,100 | 5,697 | 3,005 |
| 2007-08-15 | 65,300 | 65,400 | 62,400 | 62,500 | 1,631 | 3,125 |
| 2007-08-14 | 65,200 | 67,100 | 64,800 | 65,800 | 964 | 3,290 |
| 2007-08-13 | 64,800 | 66,000 | 64,300 | 65,400 | 1,511 | 3,270 |
| 2007-08-10 | 65,000 | 65,800 | 63,000 | 64,800 | 2,675 | 3,240 |
| 2007-08-09 | 66,100 | 66,200 | 61,900 | 66,000 | 12,465 | 3,300 |
| 2007-08-08 | 67,500 | 70,300 | 65,400 | 66,600 | 4,334 | 3,330 |
| 2007-08-07 | 71,000 | 71,000 | 66,500 | 66,900 | 2,655 | 3,345 |
| 2007-08-06 | 72,000 | 72,100 | 69,000 | 70,500 | 2,846 | 3,525 |
| 2007-08-03 | 75,500 | 76,400 | 73,400 | 74,000 | 2,814 | 3,700 |
| 2007-08-02 | 75,300 | 77,000 | 74,800 | 75,100 | 1,788 | 3,755 |
| 2007-08-01 | 77,000 | 77,000 | 75,200 | 75,200 | 2,152 | 3,760 |
| 2007-07-31 | 78,300 | 78,300 | 76,600 | 77,000 | 1,337 | 3,850 |
| 2007-07-30 | 78,000 | 78,300 | 76,100 | 77,800 | 1,419 | 3,890 |
| 2007-07-27 | 78,100 | 78,100 | 77,300 | 78,000 | 1,819 | 3,900 |
| 2007-07-26 | 80,100 | 80,300 | 78,300 | 79,000 | 1,721 | 3,950 |
| 2007-07-25 | 79,600 | 80,900 | 79,000 | 80,300 | 1,966 | 4,015 |
| 2007-07-24 | 79,300 | 80,000 | 78,100 | 80,000 | 2,145 | 4,000 |
| 2007-07-23 | 79,300 | 79,900 | 78,900 | 79,100 | 1,087 | 3,955 |
| 2007-07-20 | 81,200 | 81,800 | 80,200 | 80,700 | 1,446 | 4,035 |
| 2007-07-19 | 82,300 | 82,500 | 81,900 | 82,200 | 1,898 | 4,110 |
| 2007-07-18 | 83,800 | 84,000 | 83,200 | 83,300 | 1,129 | 4,165 |
| 2007-07-17 | 85,500 | 85,600 | 84,100 | 84,400 | 1,095 | 4,220 |
| 2007-07-13 | 86,000 | 86,700 | 86,000 | 86,400 | 866 | 4,320 |
| 2007-07-12 | 85,500 | 86,000 | 85,200 | 85,400 | 2,492 | 4,270 |
| 2007-07-11 | 86,400 | 86,800 | 86,200 | 86,500 | 1,354 | 4,325 |
| 2007-07-10 | 87,300 | 88,000 | 87,100 | 87,400 | 1,260 | 4,370 |
| 2007-07-09 | 87,100 | 87,800 | 87,100 | 87,500 | 1,033 | 4,375 |
| 2007-07-06 | 89,000 | 89,000 | 87,100 | 87,800 | 795 | 4,390 |
| 2007-07-05 | 88,600 | 89,000 | 87,100 | 88,300 | 1,523 | 4,415 |
| 2007-07-04 | 89,000 | 89,400 | 88,600 | 89,200 | 888 | 4,460 |
| 2007-07-03 | 90,000 | 90,900 | 88,800 | 89,300 | 1,001 | 4,465 |
| 2007-07-02 | 89,500 | 90,800 | 89,400 | 90,500 | 530 | 4,525 |
| 2007-06-29 | 89,700 | 92,400 | 89,400 | 91,500 | 2,530 | 4,575 |
| 2007-06-28 | 89,900 | 90,400 | 88,900 | 88,900 | 1,271 | 4,445 |
| 2007-06-27 | 88,900 | 90,000 | 87,900 | 88,000 | 1,388 | 4,400 |
| 2007-06-26 | 92,000 | 92,000 | 90,000 | 90,900 | 1,183 | 4,545 |
| 2007-06-25 | 91,900 | 93,100 | 90,900 | 92,400 | 1,673 | 4,620 |
| 2007-06-22 | 95,100 | 96,000 | 92,500 | 92,900 | 2,285 | 4,645 |
| 2007-06-21 | 95,000 | 96,500 | 94,900 | 96,000 | 794 | 4,800 |
| 2007-06-20 | 96,000 | 97,200 | 95,800 | 96,900 | 1,496 | 4,845 |
| 2007-06-19 | 98,000 | 98,000 | 95,200 | 97,000 | 1,555 | 4,850 |
| 2007-06-18 | 98,000 | 99,100 | 97,000 | 98,000 | 4,689 | 4,900 |
| 2007-06-15 | 92,500 | 94,800 | 91,700 | 94,000 | 3,796 | 4,700 |
| 2007-06-14 | 88,500 | 90,700 | 88,500 | 90,700 | 2,002 | 4,535 |
| 2007-06-13 | 88,700 | 89,200 | 87,700 | 88,500 | 1,451 | 4,425 |
| 2007-06-12 | 90,000 | 91,100 | 89,700 | 90,100 | 1,544 | 4,505 |
| 2007-06-11 | 89,600 | 92,000 | 89,200 | 92,000 | 3,487 | 4,600 |
| 2007-06-08 | 90,000 | 90,900 | 89,200 | 89,300 | 1,160 | 4,465 |
| 2007-06-07 | 90,200 | 91,500 | 90,200 | 91,100 | 843 | 4,555 |
| 2007-06-06 | 93,000 | 93,200 | 92,200 | 92,700 | 2,391 | 4,635 |
| 2007-06-05 | 91,000 | 94,000 | 90,200 | 94,000 | 5,406 | 4,700 |
| 2007-06-04 | 88,000 | 92,000 | 87,900 | 91,000 | 5,347 | 4,550 |
| 2007-06-01 | 86,600 | 89,000 | 86,500 | 88,000 | 3,519 | 4,400 |
| 2007-05-31 | 86,300 | 87,000 | 86,000 | 86,600 | 1,371 | 4,330 |
| 2007-05-30 | 87,400 | 87,700 | 86,400 | 86,700 | 1,147 | 4,335 |
| 2007-05-29 | 85,200 | 88,300 | 85,200 | 87,400 | 1,631 | 4,370 |
| 2007-05-28 | 88,300 | 90,500 | 84,000 | 85,100 | 3,765 | 4,255 |
| 2007-05-25 | 85,000 | 87,300 | 83,200 | 87,300 | 863 | 4,365 |
| 2007-05-24 | 85,200 | 86,000 | 85,000 | 85,200 | 1,825 | 4,260 |
| 2007-05-23 | 88,000 | 88,700 | 87,200 | 88,200 | 2,922 | 4,410 |
| 2007-05-22 | 83,000 | 88,600 | 82,900 | 87,200 | 3,575 | 4,360 |
| 2007-05-21 | 80,600 | 82,900 | 80,000 | 82,900 | 3,190 | 4,145 |
| 2007-05-18 | 81,700 | 81,700 | 80,100 | 81,500 | 4,010 | 4,075 |
| 2007-05-17 | 82,200 | 83,000 | 81,100 | 82,000 | 3,875 | 4,100 |
| 2007-05-16 | 83,100 | 84,000 | 82,700 | 83,200 | 2,462 | 4,160 |
| 2007-05-15 | 83,000 | 83,100 | 81,800 | 83,000 | 1,511 | 4,150 |
| 2007-05-14 | 83,000 | 85,000 | 82,600 | 83,500 | 2,413 | 4,175 |
| 2007-05-11 | 82,200 | 83,500 | 81,600 | 83,100 | 2,299 | 4,155 |
| 2007-05-10 | 83,900 | 84,600 | 83,900 | 84,100 | 2,289 | 4,205 |
| 2007-05-09 | 84,700 | 85,000 | 84,000 | 84,700 | 1,048 | 4,235 |
| 2007-05-08 | 83,900 | 86,200 | 82,900 | 85,000 | 6,087 | 4,250 |
| 2007-05-07 | 81,000 | 82,500 | 80,800 | 81,900 | 3,957 | 4,095 |
| 2007-05-02 | 75,100 | 81,500 | 74,700 | 81,500 | 4,437 | 4,075 |
| 2007-05-01 | 75,500 | 76,200 | 74,500 | 75,600 | 1,162 | 3,780 |
| 2007-04-27 | 73,300 | 76,800 | 73,300 | 75,700 | 2,570 | 3,785 |
| 2007-04-26 | 74,200 | 75,500 | 73,200 | 75,100 | 1,682 | 3,755 |
| 2007-04-25 | 72,500 | 75,500 | 71,800 | 75,100 | 3,500 | 3,755 |
| 2007-04-24 | 70,800 | 73,000 | 70,800 | 71,200 | 5,231 | 3,560 |
| 2007-04-23 | 74,500 | 75,000 | 71,500 | 71,700 | 5,603 | 3,585 |
| 2007-04-20 | 79,000 | 79,000 | 73,200 | 75,100 | 3,580 | 3,755 |
| 2007-04-19 | 80,000 | 80,000 | 77,800 | 78,200 | 3,451 | 3,910 |
| 2007-04-18 | 79,900 | 80,900 | 79,100 | 79,100 | 1,685 | 3,955 |
| 2007-04-17 | 77,500 | 79,300 | 77,500 | 79,000 | 2,426 | 3,950 |
| 2007-04-16 | 77,300 | 77,700 | 75,000 | 76,500 | 3,955 | 3,825 |
| 2007-04-13 | 79,600 | 79,900 | 75,700 | 77,000 | 6,129 | 3,850 |
| 2007-04-12 | 80,800 | 81,500 | 80,000 | 80,000 | 3,577 | 4,000 |
| 2007-04-11 | 83,800 | 83,800 | 82,500 | 82,800 | 3,057 | 4,140 |
| 2007-04-10 | 82,300 | 83,300 | 82,000 | 83,100 | 2,068 | 4,155 |
| 2007-04-09 | 85,500 | 85,600 | 82,200 | 82,500 | 2,079 | 4,125 |
| 2007-04-06 | 83,200 | 84,200 | 82,000 | 82,900 | 1,836 | 4,145 |
| 2007-04-05 | 83,000 | 86,200 | 82,500 | 83,100 | 2,169 | 4,155 |
| 2007-04-04 | 83,000 | 83,900 | 82,700 | 83,000 | 1,898 | 4,150 |
| 2007-04-03 | 83,000 | 83,900 | 82,100 | 82,200 | 2,992 | 4,110 |
| 2007-04-02 | 86,900 | 88,000 | 83,900 | 84,000 | 2,450 | 4,200 |
| 2007-03-30 | 86,100 | 88,300 | 85,600 | 87,000 | 2,269 | 4,350 |
| 2007-03-29 | 85,000 | 85,700 | 83,600 | 84,300 | 1,814 | 4,215 |
| 2007-03-28 | 87,000 | 88,000 | 85,000 | 85,300 | 2,376 | 4,265 |
| 2007-03-27 | 88,500 | 90,300 | 86,900 | 87,400 | 2,726 | 4,370 |
| 2007-03-26 | 87,800 | 89,900 | 86,200 | 89,200 | 4,196 | 4,460 |
| 2007-03-23 | 86,500 | 87,500 | 84,800 | 85,800 | 1,766 | 4,290 |
| 2007-03-22 | 89,000 | 90,000 | 85,500 | 86,800 | 4,914 | 4,340 |
| 2007-03-20 | 85,000 | 89,700 | 84,400 | 87,600 | 5,602 | 4,380 |
| 2007-03-19 | 82,500 | 83,700 | 82,000 | 83,000 | 5,035 | 4,150 |
| 2007-03-16 | 85,700 | 86,400 | 83,500 | 83,500 | 3,940 | 4,175 |
| 2007-03-15 | 87,900 | 88,800 | 87,100 | 87,700 | 3,672 | 4,385 |
| 2007-03-14 | 87,900 | 89,500 | 85,800 | 86,900 | 6,929 | 4,345 |
| 2007-03-13 | 93,100 | 93,200 | 90,600 | 90,900 | 2,964 | 4,545 |
| 2007-03-12 | 95,000 | 95,300 | 91,500 | 92,900 | 7,635 | 4,645 |
| 2007-03-09 | 91,500 | 96,000 | 91,400 | 94,200 | 15,490 | 4,710 |
| 2007-03-08 | 88,700 | 91,500 | 88,700 | 90,800 | 3,849 | 4,540 |
| 2007-03-07 | 93,000 | 93,800 | 88,800 | 89,700 | 7,292 | 4,485 |
| 2007-03-06 | 88,500 | 93,000 | 87,000 | 89,100 | 7,615 | 4,455 |
| 2007-03-05 | 92,500 | 92,600 | 87,000 | 89,500 | 5,821 | 4,475 |
| 2007-03-02 | 95,500 | 98,400 | 94,000 | 94,500 | 8,160 | 4,725 |
| 2007-03-01 | 102,000 | 104,000 | 93,000 | 98,500 | 10,423 | 4,925 |
| 2007-02-28 | 97,000 | 106,000 | 96,500 | 103,000 | 16,543 | 5,150 |
| 2007-02-27 | 110,000 | 112,000 | 108,000 | 110,000 | 3,994 | 5,500 |
| 2007-02-26 | 114,000 | 114,000 | 107,000 | 112,000 | 12,364 | 5,600 |
| 2007-02-23 | 105,000 | 115,000 | 104,000 | 114,000 | 13,608 | 5,700 |
| 2007-02-22 | 97,000 | 103,000 | 96,800 | 101,000 | 10,344 | 5,050 |
| 2007-02-21 | 99,300 | 99,900 | 96,800 | 97,400 | 3,633 | 4,870 |
| 2007-02-20 | 100,000 | 101,000 | 99,000 | 100,000 | 3,736 | 5,000 |
| 2007-02-19 | 100,000 | 101,000 | 99,000 | 100,000 | 1,419 | 5,000 |
| 2007-02-16 | 101,000 | 103,000 | 98,600 | 102,000 | 4,609 | 5,100 |
| 2007-02-15 | 100,000 | 104,000 | 99,000 | 101,000 | 10,218 | 5,050 |
| 2007-02-14 | 94,900 | 99,000 | 94,100 | 98,500 | 9,458 | 4,925 |
| 2007-02-13 | 88,000 | 94,900 | 87,600 | 94,000 | 13,736 | 4,700 |
| 2007-02-09 | 93,000 | 94,400 | 90,500 | 92,000 | 15,306 | 4,600 |
| 2007-02-08 | 103,000 | 105,000 | 91,600 | 97,000 | 36,733 | 4,850 |
| 2007-02-07 | 114,000 | 114,000 | 109,000 | 111,000 | 5,000 | 5,550 |
| 2007-02-06 | 108,000 | 114,000 | 107,000 | 113,000 | 5,793 | 5,650 |
| 2007-02-05 | 110,000 | 111,000 | 107,000 | 109,000 | 6,415 | 5,450 |
| 2007-02-02 | 107,000 | 114,000 | 107,000 | 112,000 | 8,452 | 5,600 |
| 2007-02-01 | 110,000 | 110,000 | 105,000 | 107,000 | 3,320 | 5,350 |
| 2007-01-31 | 109,000 | 109,000 | 106,000 | 109,000 | 4,426 | 5,450 |
| 2007-01-30 | 111,000 | 112,000 | 108,000 | 109,000 | 5,004 | 5,450 |
| 2007-01-29 | 114,000 | 114,000 | 111,000 | 111,000 | 4,139 | 5,550 |
| 2007-01-26 | 110,000 | 115,000 | 109,000 | 114,000 | 8,111 | 5,700 |
| 2007-01-25 | 117,000 | 119,000 | 110,000 | 111,000 | 12,163 | 5,550 |
| 2007-01-24 | 116,000 | 119,000 | 116,000 | 118,000 | 12,308 | 5,900 |
| 2007-01-23 | 108,000 | 118,000 | 106,000 | 118,000 | 14,115 | 5,900 |
| 2007-01-22 | 117,000 | 120,000 | 108,000 | 109,000 | 28,895 | 5,450 |
| 2007-01-19 | 108,000 | 118,000 | 103,000 | 115,000 | 28,367 | 5,750 |
| 2007-01-18 | 105,000 | 109,000 | 104,000 | 106,000 | 15,751 | 5,300 |
| 2007-01-17 | 104,000 | 104,000 | 100,000 | 102,000 | 12,168 | 5,100 |
| 2007-01-16 | 99,300 | 105,000 | 99,300 | 105,000 | 30,835 | 5,250 |
| 2007-01-15 | 95,000 | 99,400 | 94,000 | 98,500 | 28,941 | 4,925 |
| 2007-01-12 | 90,900 | 94,100 | 90,900 | 93,700 | 12,304 | 4,685 |
| 2007-01-11 | 90,000 | 91,200 | 88,900 | 90,500 | 4,870 | 4,525 |
| 2007-01-10 | 90,500 | 90,700 | 88,300 | 88,800 | 4,504 | 4,440 |
| 2007-01-09 | 91,000 | 91,200 | 88,700 | 88,800 | 4,116 | 4,440 |
| 2007-01-05 | 93,300 | 93,500 | 89,500 | 90,500 | 6,399 | 4,525 |
| 2007-01-04 | 88,900 | 93,800 | 88,600 | 92,400 | 6,766 | 4,620 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
