8783 GFA(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 | 70,599 | 71,001 | 70,599 | 71,001 | 3 | 2,366.70 |
| 2007-12-27 | 68,001 | 70,599 | 68,001 | 70,599 | 14 | 2,353.30 |
| 2007-12-26 | 66,099 | 67,500 | 66,000 | 67,500 | 3 | 2,250 |
| 2007-12-25 | 66,099 | 66,600 | 66,000 | 66,000 | 24 | 2,200 |
| 2007-12-21 | 67,599 | 67,599 | 66,000 | 66,099 | 24 | 2,203.30 |
| 2007-12-20 | 71,499 | 72,000 | 69,099 | 69,099 | 17 | 2,303.30 |
| 2007-12-19 | 72,000 | 73,899 | 71,499 | 71,499 | 19 | 2,383.30 |
| 2007-12-18 | 75,000 | 75,000 | 72,000 | 72,000 | 20 | 2,400 |
| 2007-12-17 | 75,801 | 75,801 | 74,499 | 74,499 | 8 | 2,483.30 |
| 2007-12-14 | 78,000 | 78,000 | 76,800 | 76,800 | 13 | 2,560 |
| 2007-12-13 | 78,999 | 78,999 | 77,601 | 78,000 | 7 | 2,600 |
| 2007-12-12 | 78,999 | 78,999 | 78,999 | 78,999 | 18 | 2,633.30 |
| 2007-12-11 | 81,501 | 81,501 | 80,001 | 80,001 | 7 | 2,666.70 |
| 2007-12-10 | 80,001 | 81,000 | 80,001 | 80,499 | 14 | 2,683.30 |
| 2007-12-07 | 79,500 | 81,501 | 79,500 | 81,000 | 13 | 2,700 |
| 2007-12-06 | 81,000 | 83,001 | 81,000 | 82,500 | 9 | 2,750 |
| 2007-12-05 | 78,501 | 80,499 | 78,501 | 80,499 | 3 | 2,683.30 |
| 2007-12-04 | 80,001 | 81,000 | 78,501 | 78,501 | 16 | 2,616.70 |
| 2007-12-03 | 81,000 | 81,999 | 81,000 | 81,999 | 2 | 2,733.30 |
| 2007-11-30 | 80,100 | 81,000 | 80,001 | 80,001 | 16 | 2,666.70 |
| 2007-11-29 | 81,000 | 81,000 | 78,999 | 80,001 | 18 | 2,666.70 |
| 2007-11-28 | 80,001 | 80,001 | 78,000 | 80,001 | 8 | 2,666.70 |
| 2007-11-26 | 81,501 | 81,501 | 80,001 | 80,001 | 14 | 2,666.70 |
| 2007-11-22 | 77,499 | 77,499 | 77,499 | 77,499 | 1 | 2,583.30 |
| 2007-11-21 | 72,999 | 78,000 | 72,999 | 78,000 | 4 | 2,600 |
| 2007-11-20 | 78,000 | 78,999 | 75,000 | 75,000 | 11 | 2,500 |
| 2007-11-19 | 78,999 | 78,999 | 78,999 | 78,999 | 2 | 2,633.30 |
| 2007-11-16 | 78,999 | 78,999 | 78,999 | 78,999 | 8 | 2,633.30 |
| 2007-11-15 | 78,900 | 81,999 | 78,900 | 81,999 | 23 | 2,733.30 |
| 2007-11-14 | 78,999 | 79,899 | 78,000 | 79,899 | 7 | 2,663.30 |
| 2007-11-13 | 79,101 | 79,599 | 78,000 | 78,000 | 13 | 2,600 |
| 2007-11-12 | 79,200 | 79,500 | 75,099 | 75,099 | 43 | 2,503.30 |
| 2007-11-09 | 83,199 | 86,001 | 82,599 | 83,199 | 8 | 2,773.30 |
| 2007-11-08 | 82,500 | 84,000 | 81,999 | 83,199 | 15 | 2,773.30 |
| 2007-11-07 | 90,999 | 92,001 | 86,499 | 86,499 | 25 | 2,883.30 |
| 2007-11-06 | 91,401 | 92,001 | 90,999 | 90,999 | 15 | 3,033.30 |
| 2007-11-05 | 93,099 | 93,201 | 93,099 | 93,099 | 3 | 3,103.30 |
| 2007-11-02 | 91,899 | 94,701 | 91,899 | 94,701 | 8 | 3,156.70 |
| 2007-11-01 | 98,001 | 98,001 | 93,999 | 95,901 | 14 | 3,196.70 |
| 2007-10-31 | 99,201 | 99,201 | 96,000 | 97,101 | 37 | 3,236.70 |
| 2007-10-30 | 96,999 | 98,499 | 96,999 | 98,199 | 12 | 3,273.30 |
| 2007-10-29 | 95,499 | 96,999 | 95,499 | 96,801 | 15 | 3,226.70 |
| 2007-10-26 | 96,000 | 96,000 | 91,701 | 94,500 | 72 | 3,150 |
| 2007-10-25 | 99,999 | 99,999 | 94,101 | 96,999 | 21 | 3,233.30 |
| 2007-10-24 | 99,999 | 99,999 | 95,499 | 99,999 | 56 | 3,333.30 |
| 2007-10-23 | 98,499 | 101,001 | 98,499 | 99,999 | 26 | 3,333.30 |
| 2007-10-22 | 96,000 | 99,000 | 95,001 | 97,500 | 59 | 3,250 |
| 2007-10-19 | 98,001 | 105,000 | 95,400 | 105,000 | 31 | 3,500 |
| 2007-10-18 | 93,000 | 102,000 | 93,000 | 102,000 | 57 | 3,400 |
| 2007-10-17 | 98,001 | 98,499 | 90,999 | 90,999 | 77 | 3,033.30 |
| 2007-10-16 | 105,999 | 105,999 | 99,999 | 99,999 | 30 | 3,333.30 |
| 2007-10-15 | 108,999 | 116,001 | 105,000 | 110,001 | 74 | 3,666.70 |
| 2007-10-12 | 119,001 | 119,001 | 107,001 | 113,001 | 108 | 3,766.70 |
| 2007-10-11 | 114,000 | 123,000 | 108,000 | 119,001 | 277 | 3,966.70 |
| 2007-10-10 | 108,000 | 108,000 | 108,000 | 108,000 | 14 | 3,600 |
| 2007-10-09 | 92,499 | 98,001 | 92,499 | 98,001 | 102 | 3,266.70 |
| 2007-10-05 | 86,901 | 89,700 | 86,901 | 87,999 | 35 | 2,933.30 |
| 2007-10-04 | 87,999 | 87,999 | 86,001 | 86,499 | 21 | 2,883.30 |
| 2007-10-03 | 84,000 | 87,999 | 81,300 | 86,001 | 56 | 2,866.70 |
| 2007-10-02 | 79,299 | 84,699 | 78,099 | 83,001 | 34 | 2,766.70 |
| 2007-10-01 | 81,999 | 81,999 | 77,301 | 77,301 | 14 | 2,576.70 |
| 2007-09-28 | 83,001 | 83,901 | 81,000 | 81,000 | 21 | 2,700 |
| 2007-09-27 | 74,001 | 81,999 | 74,001 | 81,999 | 38 | 2,733.30 |
| 2007-09-26 | 73,599 | 75,000 | 72,600 | 75,000 | 15 | 2,500 |
| 2007-09-25 | 75,000 | 75,000 | 72,999 | 74,001 | 5 | 2,466.70 |
| 2007-09-21 | 73,500 | 74,001 | 73,500 | 74,001 | 7 | 2,466.70 |
| 2007-09-20 | 73,500 | 73,800 | 73,500 | 73,500 | 8 | 2,450 |
| 2007-09-19 | 73,599 | 73,800 | 72,999 | 73,800 | 7 | 2,460 |
| 2007-09-18 | 74,700 | 74,700 | 72,501 | 72,999 | 20 | 2,433.30 |
| 2007-09-14 | 74,499 | 75,000 | 74,499 | 75,000 | 8 | 2,500 |
| 2007-09-13 | 75,501 | 76,899 | 74,499 | 74,499 | 14 | 2,483.30 |
| 2007-09-12 | 76,500 | 76,899 | 75,501 | 75,999 | 11 | 2,533.30 |
| 2007-09-11 | 76,500 | 78,000 | 75,000 | 75,501 | 35 | 2,516.70 |
| 2007-09-10 | 80,001 | 80,100 | 78,501 | 78,501 | 20 | 2,616.70 |
| 2007-09-07 | 81,501 | 81,501 | 81,501 | 81,501 | 1 | 2,716.70 |
| 2007-09-06 | 81,999 | 81,999 | 81,501 | 81,600 | 9 | 2,720 |
| 2007-09-05 | 83,001 | 83,301 | 83,001 | 83,301 | 6 | 2,776.70 |
| 2007-09-04 | 83,499 | 83,499 | 83,001 | 83,001 | 2 | 2,766.70 |
| 2007-09-03 | 83,499 | 83,499 | 81,000 | 83,499 | 17 | 2,783.30 |
| 2007-08-31 | 84,999 | 84,999 | 84,999 | 84,999 | 2 | 2,833.30 |
| 2007-08-30 | 83,499 | 85,899 | 83,499 | 85,899 | 5 | 2,863.30 |
| 2007-08-29 | 83,001 | 83,499 | 81,099 | 81,099 | 22 | 2,703.30 |
| 2007-08-28 | 84,999 | 85,500 | 84,000 | 84,000 | 8 | 2,800 |
| 2007-08-27 | 84,000 | 87,000 | 84,000 | 87,000 | 18 | 2,900 |
| 2007-08-24 | 83,001 | 83,799 | 83,001 | 83,301 | 8 | 2,776.70 |
| 2007-08-23 | 81,999 | 83,001 | 81,501 | 82,500 | 18 | 2,750 |
| 2007-08-22 | 81,000 | 83,001 | 80,499 | 80,499 | 23 | 2,683.30 |
| 2007-08-21 | 84,099 | 84,999 | 79,101 | 84,999 | 51 | 2,833.30 |
| 2007-08-20 | 84,999 | 89,001 | 84,999 | 87,999 | 44 | 2,933.30 |
| 2007-08-17 | 92,499 | 92,499 | 84,999 | 84,999 | 19 | 2,833.30 |
| 2007-08-16 | 92,400 | 94,401 | 90,999 | 94,401 | 17 | 3,146.70 |
| 2007-08-15 | 93,999 | 95,001 | 93,999 | 95,001 | 10 | 3,166.70 |
| 2007-08-14 | 92,199 | 96,999 | 92,199 | 96,999 | 14 | 3,233.30 |
| 2007-08-13 | 90,999 | 95,199 | 90,999 | 95,199 | 19 | 3,173.30 |
| 2007-08-10 | 99,300 | 99,300 | 92,100 | 93,999 | 33 | 3,133.30 |
| 2007-08-09 | 105,000 | 105,999 | 99,699 | 99,699 | 59 | 3,323.30 |
| 2007-08-08 | 98,001 | 98,601 | 96,999 | 98,601 | 72 | 3,286.70 |
| 2007-08-07 | 89,601 | 91,599 | 88,599 | 88,599 | 9 | 2,953.30 |
| 2007-08-06 | 92,001 | 92,001 | 87,600 | 87,600 | 27 | 2,920 |
| 2007-08-03 | 97,800 | 97,800 | 95,001 | 95,001 | 12 | 3,166.70 |
| 2007-08-02 | 98,001 | 98,001 | 96,000 | 96,000 | 7 | 3,200 |
| 2007-08-01 | 102,000 | 102,000 | 96,501 | 96,999 | 25 | 3,233.30 |
| 2007-07-31 | 95,901 | 99,999 | 95,901 | 96,999 | 12 | 3,233.30 |
| 2007-07-30 | 94,899 | 96,999 | 94,899 | 95,499 | 9 | 3,183.30 |
| 2007-07-27 | 99,000 | 99,000 | 96,999 | 97,899 | 34 | 3,263.30 |
| 2007-07-26 | 99,999 | 99,999 | 99,000 | 99,300 | 16 | 3,310 |
| 2007-07-25 | 96,999 | 99,000 | 96,999 | 99,000 | 20 | 3,300 |
| 2007-07-24 | 99,999 | 102,000 | 99,999 | 101,001 | 14 | 3,366.70 |
| 2007-07-23 | 102,000 | 104,001 | 101,001 | 101,001 | 35 | 3,366.70 |
| 2007-07-20 | 110,001 | 110,001 | 105,000 | 105,000 | 34 | 3,500 |
| 2007-07-19 | 114,999 | 114,999 | 111,000 | 111,000 | 34 | 3,700 |
| 2007-07-18 | 114,999 | 116,001 | 114,999 | 114,999 | 5 | 3,833.30 |
| 2007-07-17 | 116,001 | 117,999 | 114,999 | 117,000 | 15 | 3,900 |
| 2007-07-13 | 119,001 | 120,999 | 119,001 | 120,000 | 14 | 4,000 |
| 2007-07-12 | 120,000 | 122,001 | 116,001 | 117,000 | 30 | 3,900 |
| 2007-07-11 | 120,000 | 122,001 | 117,000 | 120,999 | 14 | 4,033.30 |
| 2007-07-10 | 123,000 | 123,000 | 122,001 | 122,001 | 5 | 4,066.70 |
| 2007-07-09 | 123,000 | 123,000 | 123,000 | 123,000 | 6 | 4,100 |
| 2007-07-06 | 117,999 | 123,000 | 117,999 | 122,001 | 10 | 4,066.70 |
| 2007-07-05 | 117,999 | 119,001 | 117,000 | 117,000 | 8 | 3,900 |
| 2007-07-04 | 123,000 | 123,000 | 114,999 | 119,001 | 30 | 3,966.70 |
| 2007-07-03 | 123,000 | 125,001 | 123,000 | 123,000 | 7 | 4,100 |
| 2007-07-02 | 123,999 | 123,999 | 120,999 | 120,999 | 16 | 4,033.30 |
| 2007-06-29 | 126,999 | 126,999 | 123,000 | 123,999 | 9 | 4,133.30 |
| 2007-06-28 | 126,999 | 126,999 | 123,000 | 125,001 | 5 | 4,166.70 |
| 2007-06-27 | 129,999 | 129,999 | 128,001 | 128,001 | 17 | 4,266.70 |
| 2007-06-26 | 132,999 | 132,999 | 132,000 | 132,000 | 16 | 4,400 |
| 2007-06-25 | 132,999 | 135,000 | 132,000 | 132,000 | 23 | 4,400 |
| 2007-06-22 | 132,000 | 135,000 | 132,000 | 135,000 | 14 | 4,500 |
| 2007-06-21 | 131,001 | 131,001 | 128,001 | 131,001 | 10 | 4,366.70 |
| 2007-06-20 | 132,000 | 132,999 | 131,001 | 132,999 | 16 | 4,433.30 |
| 2007-06-19 | 131,001 | 135,999 | 129,000 | 134,001 | 57 | 4,466.70 |
| 2007-06-18 | 135,999 | 138,000 | 135,000 | 135,000 | 31 | 4,500 |
| 2007-06-15 | 129,000 | 132,999 | 128,001 | 132,999 | 24 | 4,433.30 |
| 2007-06-14 | 125,001 | 129,000 | 125,001 | 126,000 | 11 | 4,200 |
| 2007-06-13 | 126,999 | 128,001 | 125,001 | 125,001 | 18 | 4,166.70 |
| 2007-06-12 | 138,000 | 138,000 | 122,001 | 126,999 | 59 | 4,233.30 |
| 2007-06-11 | 141,000 | 141,000 | 140,001 | 140,001 | 24 | 4,666.70 |
| 2007-06-08 | 135,999 | 140,001 | 135,000 | 138,000 | 19 | 4,600 |
| 2007-06-07 | 135,999 | 137,001 | 132,000 | 135,999 | 32 | 4,533.30 |
| 2007-06-06 | 143,001 | 144,000 | 137,001 | 141,000 | 56 | 4,700 |
| 2007-06-05 | 141,000 | 144,000 | 138,999 | 143,001 | 61 | 4,766.70 |
| 2007-06-04 | 131,001 | 137,001 | 129,999 | 137,001 | 49 | 4,566.70 |
| 2007-06-01 | 129,999 | 129,999 | 128,001 | 129,999 | 17 | 4,333.30 |
| 2007-05-31 | 128,001 | 129,000 | 126,000 | 129,000 | 10 | 4,300 |
| 2007-05-30 | 126,999 | 129,999 | 126,000 | 126,000 | 21 | 4,200 |
| 2007-05-29 | 126,999 | 126,999 | 122,001 | 125,001 | 23 | 4,166.70 |
| 2007-05-28 | 120,000 | 129,000 | 120,000 | 123,999 | 32 | 4,133.30 |
| 2007-05-25 | 117,999 | 120,000 | 116,001 | 120,000 | 15 | 4,000 |
| 2007-05-24 | 120,999 | 120,999 | 117,000 | 119,001 | 62 | 3,966.70 |
| 2007-05-23 | 120,000 | 125,001 | 117,000 | 120,000 | 39 | 4,000 |
| 2007-05-22 | 110,001 | 122,001 | 108,999 | 122,001 | 78 | 4,066.70 |
| 2007-05-21 | 117,000 | 117,000 | 105,000 | 114,000 | 128 | 3,800 |
| 2007-05-18 | 126,999 | 126,999 | 120,999 | 120,999 | 39 | 4,033.30 |
| 2007-05-17 | 128,001 | 129,999 | 128,001 | 128,001 | 16 | 4,266.70 |
| 2007-05-16 | 132,999 | 134,001 | 123,000 | 134,001 | 40 | 4,466.70 |
| 2007-05-15 | 135,999 | 135,999 | 132,999 | 134,001 | 31 | 4,466.70 |
| 2007-05-14 | 138,999 | 138,999 | 137,001 | 137,001 | 19 | 4,566.70 |
| 2007-05-11 | 137,001 | 138,999 | 135,999 | 137,001 | 45 | 4,566.70 |
| 2007-05-10 | 138,999 | 140,001 | 137,001 | 138,000 | 24 | 4,600 |
| 2007-05-09 | 141,000 | 141,000 | 138,999 | 138,999 | 18 | 4,633.30 |
| 2007-05-08 | 144,000 | 144,000 | 141,000 | 141,000 | 41 | 4,700 |
| 2007-05-07 | 147,999 | 149,001 | 141,999 | 146,001 | 34 | 4,866.70 |
| 2007-05-02 | 153,000 | 153,000 | 146,001 | 150,000 | 68 | 5,000 |
| 2007-05-01 | 141,000 | 150,000 | 138,000 | 150,000 | 64 | 5,000 |
| 2007-04-27 | 135,000 | 152,001 | 135,000 | 146,001 | 142 | 4,866.70 |
| 2007-04-26 | 138,000 | 141,000 | 135,000 | 137,001 | 33 | 4,566.70 |
| 2007-04-25 | 135,999 | 141,999 | 132,999 | 135,000 | 50 | 4,500 |
| 2007-04-24 | 134,001 | 143,001 | 131,001 | 140,001 | 71 | 4,666.70 |
| 2007-04-23 | 141,000 | 141,000 | 132,000 | 135,000 | 167 | 4,500 |
| 2007-04-20 | 156,000 | 156,000 | 143,001 | 144,999 | 119 | 4,833.30 |
| 2007-04-19 | 149,001 | 156,999 | 144,999 | 156,000 | 112 | 5,200 |
| 2007-04-18 | 150,000 | 150,999 | 144,999 | 147,999 | 75 | 4,933.30 |
| 2007-04-17 | 158,001 | 158,001 | 150,000 | 153,999 | 119 | 5,133.30 |
| 2007-04-16 | 162,000 | 162,000 | 150,999 | 155,001 | 132 | 5,166.70 |
| 2007-04-13 | 177,000 | 177,000 | 159,999 | 165,000 | 175 | 5,500 |
| 2007-04-12 | 174,999 | 177,999 | 170,001 | 174,000 | 96 | 5,800 |
| 2007-04-11 | 182,001 | 185,001 | 176,001 | 177,999 | 128 | 5,933.30 |
| 2007-04-10 | 180,000 | 195,000 | 174,999 | 188,001 | 427 | 6,266.70 |
| 2007-04-09 | 177,000 | 177,000 | 162,999 | 168,000 | 185 | 5,600 |
| 2007-04-06 | 185,001 | 185,001 | 174,999 | 177,999 | 72 | 5,933.30 |
| 2007-04-05 | 180,999 | 183,999 | 180,000 | 183,000 | 57 | 6,100 |
| 2007-04-04 | 186,000 | 188,001 | 179,001 | 182,001 | 149 | 6,066.70 |
| 2007-04-03 | 192,999 | 195,000 | 183,999 | 185,001 | 105 | 6,166.70 |
| 2007-04-02 | 198,999 | 198,999 | 194,001 | 194,001 | 63 | 6,466.70 |
| 2007-03-30 | 201,999 | 207,999 | 198,999 | 200,001 | 82 | 6,666.70 |
| 2007-03-29 | 197,001 | 204,000 | 195,999 | 204,000 | 90 | 6,800 |
| 2007-03-28 | 201,000 | 203,001 | 195,000 | 197,001 | 88 | 6,566.70 |
| 2007-03-27 | 210,000 | 210,000 | 195,999 | 203,001 | 160 | 6,766.70 |
| 2007-03-26 | 213,000 | 219,000 | 203,001 | 212,001 | 377 | 7,066.70 |
| 2007-03-23 | 257,001 | 257,001 | 221,001 | 221,001 | 180 | 7,366.70 |
| 2007-03-22 | 258,000 | 261,999 | 257,001 | 261,000 | 16 | 8,700 |
| 2007-03-20 | 260,001 | 261,999 | 260,001 | 261,999 | 3 | 8,733.30 |
| 2007-03-19 | 258,999 | 263,001 | 255,999 | 261,999 | 7 | 8,733.30 |
| 2007-03-16 | 260,001 | 261,999 | 260,001 | 261,000 | 11 | 8,700 |
| 2007-03-15 | 258,000 | 258,000 | 258,000 | 258,000 | 3 | 8,600 |
| 2007-03-14 | 249,000 | 249,999 | 245,001 | 249,999 | 17 | 8,333.30 |
| 2007-03-13 | 255,000 | 255,999 | 251,001 | 251,001 | 20 | 8,366.70 |
| 2007-03-12 | 251,001 | 255,000 | 251,001 | 255,000 | 11 | 8,500 |
| 2007-03-09 | 249,999 | 252,999 | 246,999 | 249,999 | 42 | 8,333.30 |
| 2007-03-08 | 255,999 | 260,001 | 246,000 | 246,999 | 70 | 8,233.30 |
| 2007-03-07 | 263,001 | 263,001 | 252,000 | 255,999 | 20 | 8,533.30 |
| 2007-03-06 | 246,999 | 255,999 | 246,999 | 255,999 | 21 | 8,533.30 |
| 2007-03-05 | 264,999 | 264,999 | 242,001 | 246,999 | 84 | 8,233.30 |
| 2007-03-02 | 264,000 | 264,999 | 257,001 | 263,001 | 39 | 8,766.70 |
| 2007-03-01 | 266,001 | 267,999 | 258,999 | 264,999 | 26 | 8,833.30 |
| 2007-02-28 | 255,000 | 270,000 | 252,000 | 270,000 | 41 | 9,000 |
| 2007-02-27 | 281,001 | 281,001 | 275,001 | 276,000 | 35 | 9,200 |
| 2007-02-26 | 281,001 | 284,001 | 276,999 | 276,999 | 47 | 9,233.30 |
| 2007-02-23 | 270,000 | 275,001 | 269,001 | 275,001 | 38 | 9,166.70 |
| 2007-02-22 | 266,001 | 272,001 | 263,001 | 272,001 | 52 | 9,066.70 |
| 2007-02-21 | 267,000 | 270,000 | 264,999 | 264,999 | 24 | 8,833.30 |
| 2007-02-20 | 270,000 | 270,000 | 264,000 | 266,001 | 19 | 8,866.70 |
| 2007-02-19 | 272,001 | 273,999 | 263,001 | 272,001 | 40 | 9,066.70 |
| 2007-02-16 | 273,000 | 276,999 | 273,000 | 276,999 | 22 | 9,233.30 |
| 2007-02-15 | 284,001 | 284,001 | 261,000 | 270,000 | 58 | 9,000 |
| 2007-02-14 | 275,001 | 285,000 | 273,999 | 285,000 | 41 | 9,500 |
| 2007-02-13 | 284,001 | 284,001 | 275,001 | 276,999 | 57 | 9,233.30 |
| 2007-02-09 | 290,001 | 290,001 | 278,001 | 282,000 | 80 | 9,400 |
| 2007-02-08 | 299,001 | 299,001 | 290,001 | 293,001 | 58 | 9,766.70 |
| 2007-02-07 | 306,999 | 309,000 | 302,001 | 302,001 | 71 | 10,066.70 |
| 2007-02-06 | 296,001 | 306,999 | 296,001 | 306,000 | 57 | 10,200 |
| 2007-02-05 | 293,001 | 296,001 | 291,000 | 294,999 | 37 | 9,833.30 |
| 2007-02-02 | 285,999 | 293,001 | 285,000 | 293,001 | 60 | 9,766.70 |
| 2007-02-01 | 291,999 | 291,999 | 285,000 | 288,000 | 49 | 9,600 |
| 2007-01-31 | 290,001 | 291,000 | 285,000 | 291,000 | 41 | 9,700 |
| 2007-01-30 | 294,000 | 294,999 | 291,000 | 294,000 | 31 | 9,800 |
| 2007-01-29 | 300,000 | 300,000 | 287,001 | 291,000 | 156 | 9,700 |
| 2007-01-26 | 308,001 | 309,000 | 294,999 | 303,999 | 98 | 10,133.30 |
| 2007-01-25 | 324,999 | 324,999 | 312,999 | 318,000 | 55 | 10,600 |
| 2007-01-24 | 324,000 | 327,999 | 312,999 | 317,001 | 67 | 10,566.70 |
| 2007-01-23 | 318,000 | 321,999 | 303,999 | 321,999 | 89 | 10,733.30 |
| 2007-01-22 | 309,999 | 327,000 | 303,000 | 323,001 | 193 | 10,766.70 |
| 2007-01-19 | 281,001 | 291,999 | 279,999 | 291,000 | 118 | 9,700 |
| 2007-01-18 | 263,001 | 279,000 | 263,001 | 279,000 | 42 | 9,300 |
| 2007-01-17 | 258,999 | 264,999 | 257,001 | 264,999 | 27 | 8,833.30 |
| 2007-01-16 | 254,001 | 258,999 | 251,001 | 258,999 | 39 | 8,633.30 |
| 2007-01-15 | 264,999 | 264,999 | 255,000 | 257,001 | 81 | 8,566.70 |
| 2007-01-12 | 270,999 | 272,001 | 260,001 | 269,001 | 26 | 8,966.70 |
| 2007-01-11 | 272,001 | 272,001 | 267,999 | 270,999 | 18 | 9,033.30 |
| 2007-01-10 | 261,999 | 272,001 | 261,999 | 272,001 | 28 | 9,066.70 |
| 2007-01-09 | 258,999 | 266,001 | 258,999 | 266,001 | 10 | 8,866.70 |
| 2007-01-05 | 264,000 | 264,000 | 257,001 | 261,000 | 27 | 8,700 |
| 2007-01-04 | 257,001 | 261,000 | 254,001 | 260,001 | 48 | 8,666.70 |
分割・併合履歴 ： [2024-04-26]10株→1株 [2016-08-29]1株→3株 [2013-03-27]1株→100株
