8890 (株)レーサム 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 | 100,000 | 103,000 | 99,600 | 103,000 | 293 | 1,030 |
| 2007-12-27 | 101,000 | 101,000 | 99,300 | 100,000 | 339 | 1,000 |
| 2007-12-26 | 101,000 | 104,000 | 99,900 | 103,000 | 378 | 1,030 |
| 2007-12-25 | 99,300 | 101,000 | 99,300 | 101,000 | 679 | 1,010 |
| 2007-12-21 | 98,100 | 99,500 | 96,000 | 98,500 | 738 | 985 |
| 2007-12-20 | 101,000 | 101,000 | 98,200 | 99,100 | 752 | 991 |
| 2007-12-19 | 106,000 | 107,000 | 100,000 | 100,000 | 349 | 1,000 |
| 2007-12-18 | 99,000 | 105,000 | 99,000 | 104,000 | 369 | 1,040 |
| 2007-12-17 | 104,000 | 106,000 | 99,000 | 99,000 | 415 | 990 |
| 2007-12-14 | 109,000 | 112,000 | 103,000 | 104,000 | 704 | 1,040 |
| 2007-12-13 | 111,000 | 113,000 | 110,000 | 110,000 | 479 | 1,100 |
| 2007-12-12 | 111,000 | 113,000 | 109,000 | 111,000 | 418 | 1,110 |
| 2007-12-11 | 114,000 | 115,000 | 113,000 | 113,000 | 423 | 1,130 |
| 2007-12-10 | 111,000 | 115,000 | 111,000 | 114,000 | 452 | 1,140 |
| 2007-12-07 | 107,000 | 115,000 | 107,000 | 113,000 | 1,217 | 1,130 |
| 2007-12-06 | 114,000 | 114,000 | 106,000 | 108,000 | 1,399 | 1,080 |
| 2007-12-05 | 112,000 | 115,000 | 110,000 | 113,000 | 939 | 1,130 |
| 2007-12-04 | 116,000 | 116,000 | 113,000 | 113,000 | 928 | 1,130 |
| 2007-12-03 | 114,000 | 119,000 | 113,000 | 116,000 | 887 | 1,160 |
| 2007-11-30 | 110,000 | 114,000 | 110,000 | 112,000 | 693 | 1,120 |
| 2007-11-29 | 110,000 | 113,000 | 108,000 | 113,000 | 1,147 | 1,130 |
| 2007-11-28 | 104,000 | 109,000 | 103,000 | 106,000 | 875 | 1,060 |
| 2007-11-27 | 104,000 | 109,000 | 101,000 | 101,000 | 871 | 1,010 |
| 2007-11-26 | 106,000 | 108,000 | 104,000 | 105,000 | 451 | 1,050 |
| 2007-11-22 | 101,000 | 106,000 | 99,900 | 104,000 | 1,100 | 1,040 |
| 2007-11-21 | 99,200 | 101,000 | 98,500 | 99,500 | 857 | 995 |
| 2007-11-20 | 98,000 | 99,000 | 96,300 | 98,200 | 1,631 | 982 |
| 2007-11-19 | 106,000 | 106,000 | 99,000 | 99,900 | 977 | 999 |
| 2007-11-16 | 107,000 | 107,000 | 104,000 | 105,000 | 800 | 1,050 |
| 2007-11-15 | 111,000 | 111,000 | 105,000 | 107,000 | 1,473 | 1,070 |
| 2007-11-14 | 110,000 | 112,000 | 108,000 | 110,000 | 825 | 1,100 |
| 2007-11-13 | 109,000 | 109,000 | 104,000 | 106,000 | 1,590 | 1,060 |
| 2007-11-12 | 108,000 | 111,000 | 106,000 | 109,000 | 788 | 1,090 |
| 2007-11-09 | 111,000 | 115,000 | 109,000 | 111,000 | 898 | 1,110 |
| 2007-11-08 | 106,000 | 114,000 | 103,000 | 113,000 | 1,599 | 1,130 |
| 2007-11-07 | 116,000 | 123,000 | 106,000 | 109,000 | 2,480 | 1,090 |
| 2007-11-06 | 119,000 | 122,000 | 117,000 | 118,000 | 1,384 | 1,180 |
| 2007-11-05 | 128,000 | 128,000 | 119,000 | 121,000 | 1,191 | 1,210 |
| 2007-11-02 | 129,000 | 130,000 | 127,000 | 128,000 | 1,404 | 1,280 |
| 2007-11-01 | 134,000 | 138,000 | 129,000 | 133,000 | 1,851 | 1,330 |
| 2007-10-31 | 133,000 | 135,000 | 127,000 | 132,000 | 1,991 | 1,320 |
| 2007-10-30 | 131,000 | 135,000 | 130,000 | 134,000 | 1,991 | 1,340 |
| 2007-10-29 | 130,000 | 135,000 | 126,000 | 132,000 | 2,797 | 1,320 |
| 2007-10-26 | 122,000 | 136,000 | 121,000 | 133,000 | 4,786 | 1,330 |
| 2007-10-25 | 117,000 | 122,000 | 115,000 | 119,000 | 2,212 | 1,190 |
| 2007-10-24 | 119,000 | 124,000 | 116,000 | 117,000 | 2,650 | 1,170 |
| 2007-10-23 | 118,000 | 123,000 | 114,000 | 115,000 | 3,922 | 1,150 |
| 2007-10-22 | 98,000 | 112,000 | 97,800 | 108,000 | 2,775 | 1,080 |
| 2007-10-19 | 102,000 | 105,000 | 99,100 | 103,000 | 1,188 | 1,030 |
| 2007-10-18 | 97,300 | 104,000 | 97,300 | 104,000 | 1,409 | 1,040 |
| 2007-10-17 | 96,500 | 99,200 | 93,900 | 96,500 | 2,165 | 965 |
| 2007-10-16 | 102,000 | 104,000 | 97,700 | 99,500 | 1,806 | 995 |
| 2007-10-15 | 114,000 | 116,000 | 104,000 | 108,000 | 2,064 | 1,080 |
| 2007-10-12 | 117,000 | 118,000 | 113,000 | 115,000 | 1,062 | 1,150 |
| 2007-10-11 | 112,000 | 122,000 | 111,000 | 119,000 | 811 | 1,190 |
| 2007-10-10 | 124,000 | 124,000 | 112,000 | 116,000 | 1,632 | 1,160 |
| 2007-10-09 | 126,000 | 127,000 | 119,000 | 120,000 | 2,783 | 1,200 |
| 2007-10-05 | 115,000 | 115,000 | 108,000 | 112,000 | 793 | 1,120 |
| 2007-10-04 | 104,000 | 116,000 | 103,000 | 114,000 | 3,456 | 1,140 |
| 2007-10-03 | 96,300 | 106,000 | 95,900 | 103,000 | 2,632 | 1,030 |
| 2007-10-02 | 95,200 | 95,700 | 94,300 | 95,700 | 458 | 957 |
| 2007-10-01 | 96,800 | 97,000 | 94,000 | 94,400 | 589 | 944 |
| 2007-09-28 | 98,000 | 98,000 | 91,500 | 95,800 | 898 | 958 |
| 2007-09-27 | 93,000 | 98,900 | 92,500 | 97,000 | 1,353 | 970 |
| 2007-09-26 | 88,400 | 93,700 | 88,200 | 92,000 | 701 | 920 |
| 2007-09-25 | 86,600 | 87,500 | 84,700 | 87,500 | 240 | 875 |
| 2007-09-21 | 87,000 | 87,400 | 86,500 | 86,600 | 476 | 866 |
| 2007-09-20 | 88,000 | 88,900 | 86,600 | 87,800 | 358 | 878 |
| 2007-09-19 | 87,200 | 88,000 | 86,000 | 87,000 | 163 | 870 |
| 2007-09-18 | 87,500 | 87,500 | 85,600 | 86,500 | 438 | 865 |
| 2007-09-14 | 85,000 | 86,500 | 85,000 | 86,400 | 599 | 864 |
| 2007-09-13 | 86,000 | 86,000 | 83,900 | 85,000 | 507 | 850 |
| 2007-09-12 | 86,700 | 86,900 | 81,500 | 85,000 | 421 | 850 |
| 2007-09-11 | 82,500 | 84,700 | 78,600 | 83,700 | 1,041 | 837 |
| 2007-09-10 | 82,000 | 83,500 | 81,500 | 83,000 | 803 | 830 |
| 2007-09-07 | 86,400 | 92,400 | 84,000 | 87,000 | 1,662 | 870 |
| 2007-09-06 | 84,500 | 84,800 | 81,500 | 83,400 | 1,599 | 834 |
| 2007-09-05 | 92,400 | 92,600 | 86,200 | 87,500 | 1,678 | 875 |
| 2007-09-04 | 94,300 | 94,300 | 92,000 | 92,300 | 430 | 923 |
| 2007-09-03 | 93,200 | 94,800 | 92,200 | 94,800 | 549 | 948 |
| 2007-08-31 | 91,500 | 92,700 | 91,000 | 92,200 | 1,535 | 922 |
| 2007-08-30 | 91,900 | 92,500 | 91,700 | 91,900 | 616 | 919 |
| 2007-08-29 | 90,800 | 91,400 | 90,100 | 91,000 | 718 | 910 |
| 2007-08-28 | 92,800 | 93,700 | 92,000 | 93,500 | 448 | 935 |
| 2007-08-27 | 90,800 | 92,900 | 89,900 | 92,800 | 2,557 | 928 |
| 2007-08-24 | 93,000 | 93,300 | 89,700 | 89,900 | 1,566 | 899 |
| 2007-08-23 | 91,600 | 96,000 | 91,300 | 95,000 | 1,280 | 950 |
| 2007-08-22 | 94,200 | 96,000 | 90,200 | 90,800 | 1,002 | 908 |
| 2007-08-21 | 95,500 | 97,500 | 94,600 | 95,200 | 1,372 | 952 |
| 2007-08-20 | 98,000 | 99,600 | 96,000 | 97,500 | 1,100 | 975 |
| 2007-08-17 | 99,600 | 99,800 | 96,000 | 97,600 | 603 | 976 |
| 2007-08-16 | 102,000 | 102,000 | 97,500 | 99,900 | 1,029 | 999 |
| 2007-08-15 | 102,000 | 105,000 | 101,000 | 102,000 | 810 | 1,020 |
| 2007-08-14 | 100,000 | 108,000 | 99,800 | 106,000 | 991 | 1,060 |
| 2007-08-13 | 101,000 | 104,000 | 99,100 | 99,800 | 677 | 998 |
| 2007-08-10 | 98,000 | 105,000 | 95,800 | 105,000 | 1,174 | 1,050 |
| 2007-08-09 | 105,000 | 108,000 | 100,000 | 101,000 | 1,922 | 1,010 |
| 2007-08-08 | 114,000 | 114,000 | 105,000 | 106,000 | 1,474 | 1,060 |
| 2007-08-07 | 119,000 | 120,000 | 112,000 | 114,000 | 930 | 1,140 |
| 2007-08-06 | 117,000 | 119,000 | 115,000 | 118,000 | 308 | 1,180 |
| 2007-08-03 | 119,000 | 121,000 | 119,000 | 121,000 | 847 | 1,210 |
| 2007-08-02 | 123,000 | 123,000 | 117,000 | 118,000 | 938 | 1,180 |
| 2007-08-01 | 123,000 | 126,000 | 118,000 | 125,000 | 1,070 | 1,250 |
| 2007-07-31 | 122,000 | 126,000 | 122,000 | 123,000 | 349 | 1,230 |
| 2007-07-30 | 120,000 | 124,000 | 120,000 | 122,000 | 566 | 1,220 |
| 2007-07-27 | 113,000 | 123,000 | 111,000 | 122,000 | 2,687 | 1,220 |
| 2007-07-26 | 129,000 | 131,000 | 118,000 | 119,000 | 2,310 | 1,190 |
| 2007-07-25 | 127,000 | 128,000 | 125,000 | 127,000 | 1,508 | 1,270 |
| 2007-07-24 | 135,000 | 136,000 | 128,000 | 131,000 | 2,134 | 1,310 |
| 2007-07-23 | 148,000 | 150,000 | 134,000 | 136,000 | 2,527 | 1,360 |
| 2007-07-20 | 140,000 | 142,000 | 139,000 | 142,000 | 658 | 1,420 |
| 2007-07-19 | 139,000 | 141,000 | 137,000 | 140,000 | 774 | 1,400 |
| 2007-07-18 | 140,000 | 140,000 | 139,000 | 140,000 | 342 | 1,400 |
| 2007-07-17 | 141,000 | 143,000 | 139,000 | 140,000 | 602 | 1,400 |
| 2007-07-13 | 141,000 | 142,000 | 139,000 | 140,000 | 183 | 1,400 |
| 2007-07-12 | 138,000 | 144,000 | 138,000 | 140,000 | 668 | 1,400 |
| 2007-07-11 | 140,000 | 140,000 | 137,000 | 140,000 | 1,372 | 1,400 |
| 2007-07-10 | 147,000 | 147,000 | 141,000 | 143,000 | 1,239 | 1,430 |
| 2007-07-09 | 151,000 | 151,000 | 147,000 | 149,000 | 942 | 1,490 |
| 2007-07-06 | 145,000 | 149,000 | 145,000 | 149,000 | 249 | 1,490 |
| 2007-07-05 | 150,000 | 150,000 | 144,000 | 147,000 | 372 | 1,470 |
| 2007-07-04 | 151,000 | 152,000 | 149,000 | 151,000 | 159 | 1,510 |
| 2007-07-03 | 151,000 | 152,000 | 148,000 | 150,000 | 624 | 1,500 |
| 2007-07-02 | 151,000 | 153,000 | 151,000 | 153,000 | 152 | 1,530 |
| 2007-06-29 | 149,000 | 150,000 | 149,000 | 150,000 | 330 | 1,500 |
| 2007-06-28 | 148,000 | 151,000 | 148,000 | 150,000 | 444 | 1,500 |
| 2007-06-27 | 151,000 | 152,000 | 146,000 | 148,000 | 889 | 1,480 |
| 2007-06-26 | 156,000 | 158,000 | 151,000 | 151,000 | 498 | 1,510 |
| 2007-06-25 | 153,000 | 160,000 | 152,000 | 159,000 | 917 | 1,590 |
| 2007-06-22 | 156,000 | 157,000 | 152,000 | 156,000 | 841 | 1,560 |
| 2007-06-21 | 151,000 | 156,000 | 151,000 | 156,000 | 1,197 | 1,560 |
| 2007-06-20 | 150,000 | 153,000 | 150,000 | 152,000 | 188 | 1,520 |
| 2007-06-19 | 149,000 | 150,000 | 148,000 | 150,000 | 253 | 1,500 |
| 2007-06-18 | 148,000 | 150,000 | 146,000 | 148,000 | 490 | 1,480 |
| 2007-06-15 | 146,000 | 148,000 | 144,000 | 145,000 | 823 | 1,450 |
| 2007-06-14 | 146,000 | 148,000 | 143,000 | 144,000 | 1,359 | 1,440 |
| 2007-06-13 | 149,000 | 150,000 | 146,000 | 148,000 | 228 | 1,480 |
| 2007-06-12 | 151,000 | 154,000 | 146,000 | 152,000 | 419 | 1,520 |
| 2007-06-11 | 156,000 | 156,000 | 151,000 | 151,000 | 278 | 1,510 |
| 2007-06-08 | 151,000 | 155,000 | 150,000 | 154,000 | 311 | 1,540 |
| 2007-06-07 | 156,000 | 158,000 | 153,000 | 153,000 | 393 | 1,530 |
| 2007-06-06 | 157,000 | 159,000 | 156,000 | 159,000 | 264 | 1,590 |
| 2007-06-05 | 156,000 | 157,000 | 155,000 | 156,000 | 207 | 1,560 |
| 2007-06-04 | 161,000 | 162,000 | 155,000 | 156,000 | 648 | 1,560 |
| 2007-06-01 | 160,000 | 162,000 | 159,000 | 161,000 | 512 | 1,610 |
| 2007-05-31 | 162,000 | 162,000 | 157,000 | 158,000 | 311 | 1,580 |
| 2007-05-30 | 157,000 | 159,000 | 156,000 | 157,000 | 510 | 1,570 |
| 2007-05-29 | 155,000 | 159,000 | 155,000 | 156,000 | 328 | 1,560 |
| 2007-05-28 | 157,000 | 160,000 | 156,000 | 158,000 | 629 | 1,580 |
| 2007-05-25 | 154,000 | 158,000 | 152,000 | 156,000 | 284 | 1,560 |
| 2007-05-24 | 154,000 | 156,000 | 154,000 | 156,000 | 319 | 1,560 |
| 2007-05-23 | 159,000 | 160,000 | 156,000 | 158,000 | 313 | 1,580 |
| 2007-05-22 | 155,000 | 160,000 | 153,000 | 158,000 | 526 | 1,580 |
| 2007-05-21 | 156,000 | 160,000 | 156,000 | 158,000 | 491 | 1,580 |
| 2007-05-18 | 158,000 | 161,000 | 154,000 | 159,000 | 936 | 1,590 |
| 2007-05-17 | 159,000 | 160,000 | 157,000 | 158,000 | 286 | 1,580 |
| 2007-05-16 | 157,000 | 159,000 | 153,000 | 156,000 | 358 | 1,560 |
| 2007-05-15 | 156,000 | 157,000 | 148,000 | 157,000 | 981 | 1,570 |
| 2007-05-14 | 165,000 | 165,000 | 156,000 | 157,000 | 476 | 1,570 |
| 2007-05-11 | 160,000 | 163,000 | 160,000 | 163,000 | 186 | 1,630 |
| 2007-05-10 | 163,000 | 166,000 | 161,000 | 161,000 | 438 | 1,610 |
| 2007-05-09 | 160,000 | 162,000 | 160,000 | 162,000 | 300 | 1,620 |
| 2007-05-08 | 165,000 | 165,000 | 160,000 | 163,000 | 428 | 1,630 |
| 2007-05-07 | 167,000 | 167,000 | 162,000 | 165,000 | 413 | 1,650 |
| 2007-05-02 | 163,000 | 168,000 | 159,000 | 163,000 | 581 | 1,630 |
| 2007-05-01 | 163,000 | 163,000 | 159,000 | 162,000 | 283 | 1,620 |
| 2007-04-27 | 158,000 | 167,000 | 153,000 | 163,000 | 1,215 | 1,630 |
| 2007-04-26 | 146,000 | 163,000 | 146,000 | 158,000 | 1,946 | 1,580 |
| 2007-04-25 | 145,000 | 146,000 | 142,000 | 145,000 | 923 | 1,450 |
| 2007-04-24 | 145,000 | 149,000 | 140,000 | 142,000 | 1,332 | 1,420 |
| 2007-04-23 | 150,000 | 157,000 | 148,000 | 150,000 | 1,656 | 1,500 |
| 2007-04-20 | 150,000 | 151,000 | 146,000 | 150,000 | 1,017 | 1,500 |
| 2007-04-19 | 150,000 | 159,000 | 150,000 | 151,000 | 1,459 | 1,510 |
| 2007-04-18 | 155,000 | 160,000 | 150,000 | 154,000 | 1,627 | 1,540 |
| 2007-04-17 | 164,000 | 165,000 | 141,000 | 152,000 | 3,307 | 1,520 |
| 2007-04-16 | 164,000 | 170,000 | 162,000 | 165,000 | 1,641 | 1,650 |
| 2007-04-13 | 180,000 | 181,000 | 177,000 | 178,000 | 331 | 1,780 |
| 2007-04-12 | 178,000 | 182,000 | 178,000 | 181,000 | 191 | 1,810 |
| 2007-04-11 | 181,000 | 183,000 | 179,000 | 181,000 | 294 | 1,810 |
| 2007-04-10 | 185,000 | 187,000 | 182,000 | 183,000 | 342 | 1,830 |
| 2007-04-09 | 190,000 | 191,000 | 187,000 | 189,000 | 332 | 1,890 |
| 2007-04-06 | 195,000 | 195,000 | 191,000 | 193,000 | 638 | 1,930 |
| 2007-04-05 | 195,000 | 197,000 | 194,000 | 195,000 | 294 | 1,950 |
| 2007-04-04 | 197,000 | 198,000 | 193,000 | 195,000 | 310 | 1,950 |
| 2007-04-03 | 194,000 | 196,000 | 194,000 | 195,000 | 197 | 1,950 |
| 2007-04-02 | 198,000 | 198,000 | 193,000 | 197,000 | 285 | 1,970 |
| 2007-03-30 | 196,000 | 198,000 | 194,000 | 198,000 | 195 | 1,980 |
| 2007-03-29 | 194,000 | 197,000 | 192,000 | 195,000 | 213 | 1,950 |
| 2007-03-28 | 195,000 | 195,000 | 188,000 | 194,000 | 676 | 1,940 |
| 2007-03-27 | 199,000 | 199,000 | 194,000 | 195,000 | 392 | 1,950 |
| 2007-03-26 | 192,000 | 199,000 | 192,000 | 198,000 | 575 | 1,980 |
| 2007-03-23 | 193,000 | 194,000 | 192,000 | 193,000 | 392 | 1,930 |
| 2007-03-22 | 188,000 | 199,000 | 188,000 | 195,000 | 801 | 1,950 |
| 2007-03-20 | 188,000 | 192,000 | 187,000 | 190,000 | 648 | 1,900 |
| 2007-03-19 | 186,000 | 187,000 | 183,000 | 185,000 | 643 | 1,850 |
| 2007-03-16 | 181,000 | 185,000 | 179,000 | 185,000 | 733 | 1,850 |
| 2007-03-15 | 187,000 | 187,000 | 179,000 | 180,000 | 483 | 1,800 |
| 2007-03-14 | 179,000 | 188,000 | 178,000 | 187,000 | 341 | 1,870 |
| 2007-03-13 | 187,000 | 188,000 | 182,000 | 185,000 | 240 | 1,850 |
| 2007-03-12 | 188,000 | 189,000 | 184,000 | 184,000 | 366 | 1,840 |
| 2007-03-09 | 183,000 | 186,000 | 182,000 | 186,000 | 453 | 1,860 |
| 2007-03-08 | 173,000 | 182,000 | 170,000 | 180,000 | 615 | 1,800 |
| 2007-03-07 | 182,000 | 185,000 | 173,000 | 174,000 | 1,267 | 1,740 |
| 2007-03-06 | 178,000 | 189,000 | 178,000 | 182,000 | 608 | 1,820 |
| 2007-03-05 | 192,000 | 192,000 | 180,000 | 181,000 | 485 | 1,810 |
| 2007-03-02 | 195,000 | 196,000 | 191,000 | 192,000 | 631 | 1,920 |
| 2007-03-01 | 195,000 | 196,000 | 188,000 | 195,000 | 1,425 | 1,950 |
| 2007-02-28 | 187,000 | 198,000 | 187,000 | 194,000 | 1,170 | 1,940 |
| 2007-02-27 | 206,000 | 208,000 | 203,000 | 207,000 | 561 | 2,070 |
| 2007-02-26 | 203,000 | 207,000 | 200,000 | 204,000 | 1,201 | 2,040 |
| 2007-02-23 | 199,000 | 200,000 | 197,000 | 200,000 | 796 | 2,000 |
| 2007-02-22 | 192,000 | 200,000 | 192,000 | 199,000 | 1,370 | 1,990 |
| 2007-02-21 | 197,000 | 198,000 | 193,000 | 195,000 | 1,305 | 1,950 |
| 2007-02-20 | 199,000 | 200,000 | 197,000 | 197,000 | 267 | 1,970 |
| 2007-02-19 | 198,000 | 201,000 | 196,000 | 199,000 | 612 | 1,990 |
| 2007-02-16 | 203,000 | 203,000 | 198,000 | 198,000 | 693 | 1,980 |
| 2007-02-15 | 204,000 | 207,000 | 202,000 | 206,000 | 504 | 2,060 |
| 2007-02-14 | 210,000 | 212,000 | 208,000 | 208,000 | 178 | 2,080 |
| 2007-02-13 | 210,000 | 212,000 | 209,000 | 209,000 | 273 | 2,090 |
| 2007-02-09 | 209,000 | 211,000 | 209,000 | 211,000 | 201 | 2,110 |
| 2007-02-08 | 215,000 | 215,000 | 211,000 | 212,000 | 264 | 2,120 |
| 2007-02-07 | 215,000 | 218,000 | 215,000 | 217,000 | 138 | 2,170 |
| 2007-02-06 | 216,000 | 217,000 | 214,000 | 216,000 | 251 | 2,160 |
| 2007-02-05 | 216,000 | 218,000 | 214,000 | 215,000 | 199 | 2,150 |
| 2007-02-02 | 220,000 | 221,000 | 217,000 | 218,000 | 457 | 2,180 |
| 2007-02-01 | 218,000 | 220,000 | 217,000 | 219,000 | 369 | 2,190 |
| 2007-01-31 | 222,000 | 223,000 | 216,000 | 216,000 | 728 | 2,160 |
| 2007-01-30 | 217,000 | 217,000 | 211,000 | 211,000 | 553 | 2,110 |
| 2007-01-29 | 218,000 | 219,000 | 215,000 | 217,000 | 179 | 2,170 |
| 2007-01-26 | 217,000 | 220,000 | 214,000 | 219,000 | 321 | 2,190 |
| 2007-01-25 | 220,000 | 220,000 | 213,000 | 215,000 | 213 | 2,150 |
| 2007-01-24 | 221,000 | 225,000 | 218,000 | 219,000 | 275 | 2,190 |
| 2007-01-23 | 217,000 | 224,000 | 214,000 | 224,000 | 822 | 2,240 |
| 2007-01-22 | 213,000 | 218,000 | 210,000 | 217,000 | 1,145 | 2,170 |
| 2007-01-19 | 213,000 | 223,000 | 213,000 | 222,000 | 866 | 2,220 |
| 2007-01-18 | 214,000 | 220,000 | 214,000 | 217,000 | 896 | 2,170 |
| 2007-01-17 | 208,000 | 211,000 | 204,000 | 210,000 | 804 | 2,100 |
| 2007-01-16 | 207,000 | 209,000 | 204,000 | 209,000 | 406 | 2,090 |
| 2007-01-15 | 205,000 | 211,000 | 205,000 | 207,000 | 536 | 2,070 |
| 2007-01-12 | 198,000 | 205,000 | 197,000 | 205,000 | 597 | 2,050 |
| 2007-01-11 | 200,000 | 202,000 | 198,000 | 199,000 | 293 | 1,990 |
| 2007-01-10 | 200,000 | 202,000 | 196,000 | 200,000 | 207 | 2,000 |
| 2007-01-09 | 200,000 | 201,000 | 198,000 | 199,000 | 297 | 1,990 |
| 2007-01-05 | 205,000 | 205,000 | 200,000 | 201,000 | 223 | 2,010 |
| 2007-01-04 | 195,000 | 205,000 | 192,000 | 203,000 | 686 | 2,030 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
