8789 フィンテック グローバル(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 | 19,300 | 19,540 | 19,250 | 19,360 | 2,110 | 193.60 |
| 2007-12-27 | 20,200 | 20,200 | 19,400 | 19,590 | 4,653 | 195.90 |
| 2007-12-26 | 19,700 | 20,220 | 19,430 | 20,010 | 7,248 | 200.10 |
| 2007-12-25 | 19,700 | 20,040 | 19,110 | 19,300 | 4,447 | 193 |
| 2007-12-21 | 18,850 | 19,500 | 18,510 | 19,290 | 5,672 | 192.90 |
| 2007-12-20 | 19,600 | 20,200 | 18,500 | 18,850 | 9,652 | 188.50 |
| 2007-12-19 | 20,100 | 20,590 | 19,650 | 19,790 | 4,846 | 197.90 |
| 2007-12-18 | 19,400 | 21,000 | 19,000 | 20,350 | 4,992 | 203.50 |
| 2007-12-17 | 20,790 | 21,090 | 19,510 | 19,510 | 7,226 | 195.10 |
| 2007-12-14 | 21,900 | 22,350 | 20,780 | 21,090 | 7,529 | 210.90 |
| 2007-12-13 | 23,270 | 23,540 | 21,780 | 21,890 | 10,724 | 218.90 |
| 2007-12-12 | 21,920 | 22,970 | 21,800 | 22,970 | 4,456 | 229.70 |
| 2007-12-11 | 22,900 | 23,220 | 22,160 | 22,220 | 10,999 | 222.20 |
| 2007-12-10 | 22,500 | 22,900 | 22,100 | 22,600 | 5,941 | 226 |
| 2007-12-07 | 22,500 | 23,290 | 21,700 | 22,060 | 11,841 | 220.60 |
| 2007-12-06 | 23,000 | 23,300 | 21,520 | 21,950 | 13,577 | 219.50 |
| 2007-12-05 | 22,960 | 23,500 | 22,600 | 22,800 | 5,381 | 228 |
| 2007-12-04 | 25,000 | 25,400 | 22,620 | 23,200 | 12,942 | 232 |
| 2007-12-03 | 23,020 | 25,170 | 23,020 | 24,810 | 13,055 | 248.10 |
| 2007-11-30 | 23,010 | 23,800 | 22,400 | 22,470 | 10,696 | 224.70 |
| 2007-11-29 | 22,230 | 24,000 | 22,200 | 23,200 | 18,119 | 232 |
| 2007-11-28 | 21,320 | 22,210 | 20,600 | 21,000 | 11,878 | 210 |
| 2007-11-27 | 19,500 | 21,000 | 19,300 | 21,000 | 11,743 | 210 |
| 2007-11-26 | 19,620 | 20,700 | 19,100 | 19,500 | 10,782 | 195 |
| 2007-11-22 | 20,580 | 20,970 | 19,590 | 20,100 | 12,342 | 201 |
| 2007-11-21 | 21,260 | 22,990 | 20,700 | 21,180 | 5,222 | 211.80 |
| 2007-11-20 | 20,400 | 21,980 | 20,330 | 21,860 | 9,574 | 218.60 |
| 2007-11-19 | 23,510 | 24,000 | 21,500 | 22,500 | 9,768 | 225 |
| 2007-11-16 | 23,100 | 23,850 | 22,330 | 23,790 | 6,727 | 237.90 |
| 2007-11-15 | 24,940 | 26,100 | 23,510 | 23,900 | 13,610 | 239 |
| 2007-11-14 | 23,740 | 25,540 | 23,500 | 25,540 | 14,332 | 255.40 |
| 2007-11-13 | 23,300 | 24,900 | 22,500 | 22,540 | 9,898 | 225.40 |
| 2007-11-12 | 21,900 | 24,440 | 21,400 | 24,170 | 9,584 | 241.70 |
| 2007-11-09 | 25,470 | 25,470 | 23,050 | 23,400 | 10,359 | 234 |
| 2007-11-08 | 24,900 | 26,200 | 24,290 | 25,170 | 15,721 | 251.70 |
| 2007-11-07 | 29,000 | 29,000 | 25,700 | 26,510 | 11,472 | 265.10 |
| 2007-11-06 | 27,450 | 29,600 | 27,050 | 27,200 | 25,275 | 272 |
| 2007-11-05 | 26,350 | 28,300 | 26,350 | 27,150 | 49,851 | 271.50 |
| 2007-11-02 | 30,350 | 30,350 | 30,350 | 30,350 | 1,972 | 303.50 |
| 2007-11-01 | 34,350 | 34,350 | 34,350 | 34,350 | 603 | 343.50 |
| 2007-10-31 | 39,200 | 39,550 | 37,350 | 38,350 | 11,188 | 383.50 |
| 2007-10-30 | 39,550 | 41,700 | 37,550 | 38,800 | 35,887 | 388 |
| 2007-10-29 | 35,000 | 37,950 | 33,750 | 37,950 | 29,097 | 379.50 |
| 2007-10-26 | 33,250 | 34,600 | 33,250 | 33,950 | 11,407 | 339.50 |
| 2007-10-25 | 37,300 | 37,550 | 33,100 | 33,650 | 20,586 | 336.50 |
| 2007-10-24 | 38,500 | 39,150 | 36,450 | 36,900 | 15,935 | 369 |
| 2007-10-23 | 38,250 | 40,650 | 36,350 | 37,300 | 30,038 | 373 |
| 2007-10-22 | 34,500 | 37,700 | 34,500 | 36,650 | 11,980 | 366.50 |
| 2007-10-19 | 35,150 | 37,950 | 34,150 | 36,500 | 16,553 | 365 |
| 2007-10-18 | 33,900 | 35,950 | 33,100 | 35,950 | 16,494 | 359.50 |
| 2007-10-17 | 33,050 | 36,900 | 30,650 | 31,950 | 28,646 | 319.50 |
| 2007-10-16 | 37,450 | 37,450 | 34,650 | 34,650 | 22,874 | 346.50 |
| 2007-10-15 | 41,600 | 41,650 | 38,500 | 38,650 | 17,434 | 386.50 |
| 2007-10-12 | 40,600 | 41,750 | 39,000 | 40,450 | 21,185 | 404.50 |
| 2007-10-11 | 39,100 | 41,100 | 37,100 | 40,200 | 19,359 | 402 |
| 2007-10-10 | 42,950 | 42,950 | 38,700 | 39,900 | 34,724 | 399 |
| 2007-10-09 | 38,950 | 39,750 | 38,800 | 39,750 | 16,858 | 397.50 |
| 2007-10-05 | 37,000 | 37,100 | 34,200 | 35,750 | 33,985 | 357.50 |
| 2007-10-04 | 35,800 | 38,100 | 35,000 | 37,300 | 35,108 | 373 |
| 2007-10-03 | 31,450 | 35,400 | 31,300 | 35,400 | 18,282 | 354 |
| 2007-10-02 | 34,100 | 34,600 | 31,150 | 31,400 | 20,999 | 314 |
| 2007-10-01 | 35,700 | 36,400 | 32,700 | 33,700 | 11,778 | 337 |
| 2007-09-28 | 36,200 | 37,000 | 34,100 | 35,300 | 23,124 | 353 |
| 2007-09-27 | 33,000 | 33,000 | 31,100 | 33,000 | 8,847 | 330 |
| 2007-09-26 | 27,500 | 29,980 | 27,350 | 29,980 | 4,518 | 299.80 |
| 2007-09-25 | 27,500 | 27,500 | 25,810 | 26,980 | 8,066 | 269.80 |
| 2007-09-21 | 29,300 | 29,330 | 27,810 | 28,100 | 7,253 | 281 |
| 2007-09-20 | 31,600 | 31,750 | 29,300 | 29,380 | 7,329 | 293.80 |
| 2007-09-19 | 31,800 | 31,800 | 30,800 | 31,100 | 3,592 | 311 |
| 2007-09-18 | 30,850 | 31,150 | 30,000 | 30,250 | 5,627 | 302.50 |
| 2007-09-14 | 29,210 | 32,450 | 29,210 | 30,350 | 10,022 | 303.50 |
| 2007-09-13 | 31,450 | 31,750 | 29,010 | 29,440 | 7,762 | 294.40 |
| 2007-09-12 | 29,900 | 31,900 | 29,600 | 30,150 | 8,358 | 301.50 |
| 2007-09-11 | 31,500 | 31,550 | 29,900 | 29,940 | 12,811 | 299.40 |
| 2007-09-10 | 31,350 | 32,800 | 30,700 | 31,700 | 7,037 | 317 |
| 2007-09-07 | 33,050 | 36,300 | 32,800 | 33,350 | 12,887 | 333.50 |
| 2007-09-06 | 34,900 | 35,600 | 34,500 | 34,650 | 10,248 | 346.50 |
| 2007-09-05 | 41,300 | 42,000 | 38,500 | 38,500 | 12,224 | 385 |
| 2007-09-04 | 42,000 | 42,500 | 41,500 | 42,500 | 12,240 | 425 |
| 2007-09-03 | 36,500 | 38,500 | 36,500 | 38,500 | 3,884 | 385 |
| 2007-08-31 | 33,500 | 35,000 | 32,600 | 34,500 | 11,058 | 345 |
| 2007-08-30 | 35,050 | 35,900 | 32,500 | 33,200 | 7,415 | 332 |
| 2007-08-29 | 35,550 | 35,550 | 34,050 | 34,450 | 10,366 | 344.50 |
| 2007-08-28 | 39,300 | 39,800 | 37,800 | 37,950 | 4,797 | 379.50 |
| 2007-08-27 | 40,500 | 40,900 | 40,000 | 40,150 | 3,041 | 401.50 |
| 2007-08-24 | 41,900 | 42,200 | 39,800 | 40,450 | 6,145 | 404.50 |
| 2007-08-23 | 40,450 | 41,800 | 40,450 | 41,100 | 8,561 | 411 |
| 2007-08-22 | 40,400 | 41,850 | 40,050 | 40,400 | 3,422 | 404 |
| 2007-08-21 | 40,600 | 42,000 | 40,000 | 40,800 | 4,263 | 408 |
| 2007-08-20 | 44,100 | 45,000 | 40,250 | 41,000 | 6,645 | 410 |
| 2007-08-17 | 46,100 | 46,350 | 43,300 | 43,550 | 5,589 | 435.50 |
| 2007-08-16 | 46,450 | 47,400 | 44,500 | 47,300 | 5,217 | 473 |
| 2007-08-15 | 51,000 | 51,100 | 47,200 | 48,450 | 6,169 | 484.50 |
| 2007-08-14 | 51,000 | 52,100 | 50,100 | 52,000 | 1,930 | 520 |
| 2007-08-13 | 47,750 | 53,000 | 47,750 | 52,500 | 5,202 | 525 |
| 2007-08-10 | 46,050 | 49,800 | 45,950 | 48,950 | 10,275 | 489.50 |
| 2007-08-09 | 50,100 | 50,900 | 45,700 | 45,800 | 6,983 | 458 |
| 2007-08-08 | 53,000 | 53,100 | 49,300 | 49,700 | 7,133 | 497 |
| 2007-08-07 | 58,900 | 59,000 | 54,000 | 54,200 | 4,128 | 542 |
| 2007-08-06 | 58,300 | 59,000 | 57,000 | 57,000 | 3,341 | 570 |
| 2007-08-03 | 60,300 | 61,000 | 59,800 | 60,300 | 1,546 | 603 |
| 2007-08-02 | 60,600 | 61,900 | 58,200 | 59,800 | 2,449 | 598 |
| 2007-08-01 | 64,000 | 64,400 | 60,100 | 60,100 | 4,912 | 601 |
| 2007-07-31 | 67,200 | 67,900 | 64,200 | 64,400 | 4,501 | 644 |
| 2007-07-30 | 64,700 | 67,000 | 64,600 | 66,300 | 2,175 | 663 |
| 2007-07-27 | 65,600 | 67,000 | 65,500 | 66,200 | 5,205 | 662 |
| 2007-07-26 | 71,500 | 72,000 | 67,800 | 69,600 | 9,911 | 696 |
| 2007-07-25 | 62,700 | 67,900 | 62,700 | 67,500 | 6,996 | 675 |
| 2007-07-24 | 60,000 | 64,200 | 58,600 | 63,700 | 6,927 | 637 |
| 2007-07-23 | 60,100 | 60,500 | 57,900 | 60,000 | 3,613 | 600 |
| 2007-07-20 | 57,200 | 61,700 | 57,000 | 61,600 | 7,103 | 616 |
| 2007-07-19 | 61,700 | 61,700 | 58,500 | 58,700 | 4,412 | 587 |
| 2007-07-18 | 63,000 | 63,200 | 60,800 | 61,700 | 3,037 | 617 |
| 2007-07-17 | 64,000 | 64,400 | 63,100 | 63,700 | 2,444 | 637 |
| 2007-07-13 | 64,200 | 64,900 | 63,800 | 64,000 | 1,771 | 640 |
| 2007-07-12 | 64,700 | 65,100 | 64,000 | 64,300 | 2,266 | 643 |
| 2007-07-11 | 64,300 | 65,900 | 63,400 | 63,900 | 3,245 | 639 |
| 2007-07-10 | 64,000 | 64,500 | 64,000 | 64,400 | 1,064 | 644 |
| 2007-07-09 | 63,600 | 64,400 | 63,300 | 64,300 | 2,234 | 643 |
| 2007-07-06 | 64,000 | 64,300 | 63,900 | 64,200 | 2,129 | 642 |
| 2007-07-05 | 63,900 | 64,400 | 63,900 | 64,200 | 2,686 | 642 |
| 2007-07-04 | 65,400 | 65,500 | 64,000 | 64,300 | 2,617 | 643 |
| 2007-07-03 | 64,900 | 66,000 | 64,100 | 65,400 | 3,547 | 654 |
| 2007-07-02 | 64,400 | 64,800 | 63,600 | 64,600 | 1,564 | 646 |
| 2007-06-29 | 64,000 | 64,800 | 64,000 | 64,000 | 3,006 | 640 |
| 2007-06-28 | 64,600 | 65,300 | 63,900 | 64,000 | 4,853 | 640 |
| 2007-06-27 | 64,500 | 65,000 | 63,300 | 64,200 | 4,553 | 642 |
| 2007-06-26 | 64,800 | 66,300 | 63,800 | 64,000 | 11,474 | 640 |
| 2007-06-25 | 68,300 | 68,300 | 64,800 | 64,800 | 7,846 | 648 |
| 2007-06-22 | 71,000 | 71,200 | 69,600 | 69,800 | 3,013 | 698 |
| 2007-06-21 | 70,800 | 71,000 | 69,900 | 70,500 | 3,219 | 705 |
| 2007-06-20 | 70,100 | 71,300 | 69,800 | 71,100 | 4,360 | 711 |
| 2007-06-19 | 70,500 | 72,000 | 68,500 | 69,100 | 8,689 | 691 |
| 2007-06-18 | 69,900 | 72,200 | 69,800 | 70,800 | 8,323 | 708 |
| 2007-06-15 | 67,600 | 69,800 | 67,000 | 68,400 | 9,425 | 684 |
| 2007-06-14 | 64,500 | 68,000 | 63,900 | 68,000 | 7,356 | 680 |
| 2007-06-13 | 63,300 | 63,800 | 62,800 | 63,500 | 2,922 | 635 |
| 2007-06-12 | 65,500 | 65,600 | 63,200 | 64,800 | 5,122 | 648 |
| 2007-06-11 | 68,500 | 69,300 | 64,500 | 65,300 | 8,781 | 653 |
| 2007-06-08 | 68,600 | 70,800 | 67,200 | 68,200 | 8,379 | 682 |
| 2007-06-07 | 71,400 | 74,900 | 69,100 | 71,100 | 17,839 | 711 |
| 2007-06-06 | 66,200 | 71,400 | 66,000 | 71,400 | 14,701 | 714 |
| 2007-06-05 | 64,700 | 66,600 | 63,700 | 66,400 | 8,195 | 664 |
| 2007-06-04 | 65,000 | 65,000 | 63,200 | 63,700 | 5,351 | 637 |
| 2007-06-01 | 66,400 | 66,500 | 65,000 | 65,200 | 5,925 | 652 |
| 2007-05-31 | 63,900 | 66,000 | 63,200 | 66,000 | 9,819 | 660 |
| 2007-05-30 | 63,400 | 64,500 | 62,400 | 63,000 | 8,883 | 630 |
| 2007-05-29 | 64,000 | 66,100 | 63,300 | 63,400 | 9,859 | 634 |
| 2007-05-28 | 64,600 | 67,300 | 63,800 | 64,100 | 14,864 | 641 |
| 2007-05-25 | 63,000 | 66,200 | 62,000 | 64,000 | 13,642 | 640 |
| 2007-05-24 | 63,300 | 66,900 | 61,900 | 64,400 | 19,726 | 644 |
| 2007-05-23 | 63,400 | 64,300 | 61,500 | 62,900 | 12,328 | 629 |
| 2007-05-22 | 59,800 | 63,900 | 59,300 | 62,900 | 16,223 | 629 |
| 2007-05-21 | 57,000 | 60,500 | 56,200 | 60,000 | 10,047 | 600 |
| 2007-05-18 | 60,200 | 61,000 | 58,100 | 58,300 | 14,211 | 583 |
| 2007-05-17 | 61,500 | 62,700 | 60,600 | 61,100 | 10,132 | 611 |
| 2007-05-16 | 61,500 | 63,300 | 60,200 | 61,200 | 18,036 | 612 |
| 2007-05-15 | 59,100 | 63,300 | 58,200 | 61,000 | 28,777 | 610 |
| 2007-05-14 | 61,300 | 63,100 | 59,100 | 60,200 | 27,919 | 602 |
| 2007-05-11 | 63,000 | 63,900 | 60,000 | 60,100 | 57,433 | 601 |
| 2007-05-10 | 68,500 | 68,900 | 63,100 | 65,000 | 90,003 | 650 |
| 2007-05-09 | 70,500 | 70,500 | 70,500 | 70,500 | 784 | 705 |
| 2007-05-08 | 80,500 | 80,500 | 80,500 | 80,500 | 293 | 805 |
| 2007-05-07 | 92,200 | 92,700 | 90,400 | 90,500 | 5,639 | 905 |
| 2007-05-02 | 91,700 | 92,600 | 90,200 | 92,000 | 6,865 | 920 |
| 2007-05-01 | 90,600 | 91,900 | 89,800 | 91,500 | 5,860 | 915 |
| 2007-04-27 | 90,300 | 90,900 | 89,600 | 90,000 | 7,807 | 900 |
| 2007-04-26 | 91,200 | 91,300 | 90,100 | 90,100 | 4,242 | 901 |
| 2007-04-25 | 91,000 | 91,600 | 90,000 | 90,400 | 3,172 | 904 |
| 2007-04-24 | 89,200 | 92,900 | 89,100 | 91,300 | 3,996 | 913 |
| 2007-04-23 | 91,000 | 91,500 | 89,000 | 90,200 | 8,525 | 902 |
| 2007-04-20 | 94,000 | 94,400 | 91,800 | 92,900 | 4,882 | 929 |
| 2007-04-19 | 90,000 | 94,800 | 89,900 | 93,700 | 7,321 | 937 |
| 2007-04-18 | 91,300 | 93,500 | 90,600 | 93,000 | 6,492 | 930 |
| 2007-04-17 | 95,000 | 95,900 | 89,800 | 90,300 | 16,352 | 903 |
| 2007-04-16 | 99,300 | 99,600 | 93,700 | 94,100 | 10,829 | 941 |
| 2007-04-13 | 98,300 | 100,000 | 97,600 | 99,900 | 8,813 | 999 |
| 2007-04-12 | 96,600 | 98,400 | 95,200 | 97,300 | 8,336 | 973 |
| 2007-04-11 | 96,600 | 98,700 | 95,300 | 96,600 | 5,700 | 966 |
| 2007-04-10 | 96,200 | 98,000 | 95,900 | 96,000 | 6,911 | 960 |
| 2007-04-09 | 93,700 | 96,700 | 93,700 | 96,200 | 5,767 | 962 |
| 2007-04-06 | 95,600 | 95,700 | 93,300 | 93,500 | 3,579 | 935 |
| 2007-04-05 | 95,300 | 98,600 | 95,100 | 95,600 | 9,884 | 956 |
| 2007-04-04 | 95,000 | 96,300 | 94,300 | 96,200 | 4,910 | 962 |
| 2007-04-03 | 94,200 | 95,000 | 93,100 | 94,200 | 5,344 | 942 |
| 2007-04-02 | 98,900 | 99,400 | 92,600 | 94,100 | 8,985 | 941 |
| 2007-03-30 | 98,600 | 99,900 | 97,700 | 99,700 | 2,786 | 997 |
| 2007-03-29 | 99,500 | 99,800 | 98,300 | 98,600 | 2,182 | 986 |
| 2007-03-28 | 98,200 | 102,000 | 98,200 | 100,000 | 2,139 | 1,000 |
| 2007-03-27 | 102,000 | 102,000 | 98,600 | 98,900 | 3,723 | 989 |
| 2007-03-26 | 101,000 | 105,000 | 101,000 | 101,000 | 7,751 | 1,010 |
| 2007-03-23 | 100,000 | 102,000 | 97,500 | 101,000 | 9,303 | 1,010 |
| 2007-03-22 | 99,100 | 103,000 | 99,000 | 102,000 | 9,987 | 1,020 |
| 2007-03-20 | 94,100 | 98,500 | 93,300 | 98,100 | 9,069 | 981 |
| 2007-03-19 | 90,200 | 93,900 | 89,600 | 93,100 | 4,391 | 931 |
| 2007-03-16 | 90,800 | 93,700 | 90,000 | 91,200 | 6,644 | 912 |
| 2007-03-15 | 92,000 | 92,800 | 90,400 | 90,400 | 2,865 | 904 |
| 2007-03-14 | 90,500 | 91,700 | 90,200 | 90,800 | 4,673 | 908 |
| 2007-03-13 | 94,200 | 95,800 | 92,800 | 92,800 | 3,695 | 928 |
| 2007-03-12 | 94,800 | 95,200 | 92,700 | 93,900 | 3,184 | 939 |
| 2007-03-09 | 93,500 | 95,000 | 92,900 | 94,300 | 4,124 | 943 |
| 2007-03-08 | 90,500 | 93,300 | 90,100 | 92,100 | 5,728 | 921 |
| 2007-03-07 | 96,000 | 96,500 | 91,100 | 91,500 | 8,305 | 915 |
| 2007-03-06 | 92,500 | 94,800 | 87,400 | 94,100 | 10,752 | 941 |
| 2007-03-05 | 95,300 | 95,500 | 88,700 | 89,000 | 11,928 | 890 |
| 2007-03-02 | 95,700 | 99,100 | 95,300 | 97,100 | 6,794 | 971 |
| 2007-03-01 | 101,000 | 102,000 | 95,000 | 97,200 | 11,901 | 972 |
| 2007-02-28 | 96,000 | 101,000 | 95,200 | 100,000 | 21,458 | 1,000 |
| 2007-02-27 | 106,000 | 108,000 | 104,000 | 106,000 | 5,689 | 1,060 |
| 2007-02-26 | 112,000 | 114,000 | 105,000 | 105,000 | 12,436 | 1,050 |
| 2007-02-23 | 110,000 | 116,000 | 108,000 | 112,000 | 19,215 | 1,120 |
| 2007-02-22 | 103,000 | 110,000 | 103,000 | 109,000 | 13,085 | 1,090 |
| 2007-02-21 | 105,000 | 105,000 | 100,000 | 103,000 | 10,230 | 1,030 |
| 2007-02-20 | 109,000 | 109,000 | 104,000 | 105,000 | 5,503 | 1,050 |
| 2007-02-19 | 105,000 | 109,000 | 105,000 | 108,000 | 6,206 | 1,080 |
| 2007-02-16 | 108,000 | 109,000 | 104,000 | 104,000 | 8,019 | 1,040 |
| 2007-02-15 | 109,000 | 111,000 | 105,000 | 109,000 | 11,674 | 1,090 |
| 2007-02-14 | 112,000 | 116,000 | 112,000 | 113,000 | 9,429 | 1,130 |
| 2007-02-13 | 114,000 | 114,000 | 111,000 | 111,000 | 2,736 | 1,110 |
| 2007-02-09 | 114,000 | 115,000 | 109,000 | 115,000 | 7,950 | 1,150 |
| 2007-02-08 | 115,000 | 116,000 | 114,000 | 114,000 | 2,611 | 1,140 |
| 2007-02-07 | 114,000 | 117,000 | 113,000 | 115,000 | 3,360 | 1,150 |
| 2007-02-06 | 116,000 | 118,000 | 113,000 | 114,000 | 5,929 | 1,140 |
| 2007-02-05 | 120,000 | 120,000 | 117,000 | 117,000 | 3,084 | 1,170 |
| 2007-02-02 | 121,000 | 121,000 | 119,000 | 121,000 | 2,037 | 1,210 |
| 2007-02-01 | 120,000 | 123,000 | 118,000 | 121,000 | 3,407 | 1,210 |
| 2007-01-31 | 121,000 | 122,000 | 116,000 | 122,000 | 5,759 | 1,220 |
| 2007-01-30 | 125,000 | 126,000 | 119,000 | 121,000 | 5,497 | 1,210 |
| 2007-01-29 | 123,000 | 127,000 | 121,000 | 125,000 | 5,201 | 1,250 |
| 2007-01-26 | 121,000 | 123,000 | 119,000 | 122,000 | 3,459 | 1,220 |
| 2007-01-25 | 126,000 | 129,000 | 120,000 | 122,000 | 16,020 | 1,220 |
| 2007-01-24 | 119,000 | 125,000 | 116,000 | 124,000 | 13,928 | 1,240 |
| 2007-01-23 | 116,000 | 120,000 | 114,000 | 119,000 | 13,016 | 1,190 |
| 2007-01-22 | 125,000 | 135,000 | 117,000 | 122,000 | 40,140 | 1,220 |
| 2007-01-19 | 109,000 | 127,000 | 107,000 | 121,000 | 42,483 | 1,210 |
| 2007-01-18 | 101,000 | 107,000 | 101,000 | 107,000 | 15,247 | 1,070 |
| 2007-01-17 | 101,000 | 102,000 | 98,800 | 101,000 | 14,584 | 1,010 |
| 2007-01-16 | 99,400 | 101,000 | 98,500 | 100,000 | 8,741 | 1,000 |
| 2007-01-15 | 98,200 | 99,800 | 97,500 | 98,800 | 4,609 | 988 |
| 2007-01-12 | 98,000 | 98,800 | 96,600 | 97,300 | 5,000 | 973 |
| 2007-01-11 | 100,000 | 101,000 | 97,600 | 97,700 | 3,573 | 977 |
| 2007-01-10 | 100,000 | 101,000 | 99,100 | 99,600 | 2,997 | 996 |
| 2007-01-09 | 99,000 | 102,000 | 98,500 | 101,000 | 5,370 | 1,010 |
| 2007-01-05 | 102,000 | 102,000 | 99,300 | 100,000 | 3,450 | 1,000 |
| 2007-01-04 | 101,000 | 103,000 | 101,000 | 102,000 | 1,045 | 1,020 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株
