8929 (株)青山財産ネットワークス 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 | 178,000 | 188,000 | 176,000 | 184,000 | 651 | 920 |
| 2007-12-27 | 175,000 | 180,000 | 174,000 | 176,000 | 361 | 880 |
| 2007-12-26 | 175,000 | 180,000 | 172,000 | 178,000 | 453 | 890 |
| 2007-12-25 | 180,000 | 180,000 | 175,000 | 177,000 | 611 | 885 |
| 2007-12-21 | 174,000 | 178,000 | 171,000 | 175,000 | 697 | 875 |
| 2007-12-20 | 175,000 | 181,000 | 171,000 | 174,000 | 998 | 870 |
| 2007-12-19 | 180,000 | 183,000 | 178,000 | 178,000 | 983 | 890 |
| 2007-12-18 | 180,000 | 180,000 | 175,000 | 177,000 | 805 | 885 |
| 2007-12-17 | 189,000 | 192,000 | 175,000 | 179,000 | 1,092 | 895 |
| 2007-12-14 | 200,000 | 202,000 | 188,000 | 190,000 | 829 | 950 |
| 2007-12-13 | 210,000 | 210,000 | 201,000 | 201,000 | 442 | 1,005 |
| 2007-12-12 | 206,000 | 212,000 | 205,000 | 209,000 | 394 | 1,045 |
| 2007-12-11 | 209,000 | 210,000 | 207,000 | 210,000 | 282 | 1,050 |
| 2007-12-10 | 207,000 | 207,000 | 204,000 | 207,000 | 199 | 1,035 |
| 2007-12-07 | 204,000 | 209,000 | 204,000 | 206,000 | 582 | 1,030 |
| 2007-12-06 | 213,000 | 216,000 | 208,000 | 208,000 | 443 | 1,040 |
| 2007-12-05 | 211,000 | 213,000 | 206,000 | 211,000 | 354 | 1,055 |
| 2007-12-04 | 218,000 | 221,000 | 213,000 | 214,000 | 693 | 1,070 |
| 2007-12-03 | 220,000 | 224,000 | 217,000 | 223,000 | 554 | 1,115 |
| 2007-11-30 | 210,000 | 217,000 | 210,000 | 214,000 | 969 | 1,070 |
| 2007-11-29 | 218,000 | 218,000 | 210,000 | 217,000 | 685 | 1,085 |
| 2007-11-28 | 201,000 | 209,000 | 201,000 | 206,000 | 816 | 1,030 |
| 2007-11-27 | 185,000 | 197,000 | 184,000 | 195,000 | 810 | 975 |
| 2007-11-26 | 196,000 | 196,000 | 186,000 | 187,000 | 906 | 935 |
| 2007-11-22 | 199,000 | 199,000 | 186,000 | 195,000 | 774 | 975 |
| 2007-11-21 | 206,000 | 209,000 | 202,000 | 202,000 | 297 | 1,010 |
| 2007-11-20 | 207,000 | 210,000 | 201,000 | 210,000 | 672 | 1,050 |
| 2007-11-19 | 219,000 | 221,000 | 217,000 | 219,000 | 331 | 1,095 |
| 2007-11-16 | 215,000 | 220,000 | 212,000 | 217,000 | 163 | 1,085 |
| 2007-11-15 | 226,000 | 228,000 | 219,000 | 220,000 | 251 | 1,100 |
| 2007-11-14 | 229,000 | 233,000 | 223,000 | 226,000 | 521 | 1,130 |
| 2007-11-13 | 210,000 | 223,000 | 208,000 | 220,000 | 513 | 1,100 |
| 2007-11-12 | 210,000 | 216,000 | 206,000 | 212,000 | 911 | 1,060 |
| 2007-11-09 | 233,000 | 233,000 | 222,000 | 222,000 | 629 | 1,110 |
| 2007-11-08 | 224,000 | 232,000 | 220,000 | 232,000 | 1,245 | 1,160 |
| 2007-11-07 | 259,000 | 259,000 | 231,000 | 234,000 | 1,245 | 1,170 |
| 2007-11-06 | 257,000 | 266,000 | 246,000 | 247,000 | 1,248 | 1,235 |
| 2007-11-05 | 263,000 | 276,000 | 260,000 | 263,000 | 2,543 | 1,315 |
| 2007-11-02 | 251,000 | 264,000 | 250,000 | 259,000 | 814 | 1,295 |
| 2007-11-01 | 259,000 | 259,000 | 252,000 | 259,000 | 868 | 1,295 |
| 2007-10-31 | 264,000 | 269,000 | 245,000 | 247,000 | 1,788 | 1,235 |
| 2007-10-30 | 253,000 | 263,000 | 249,000 | 261,000 | 930 | 1,305 |
| 2007-10-29 | 238,000 | 250,000 | 238,000 | 247,000 | 811 | 1,235 |
| 2007-10-26 | 236,000 | 239,000 | 229,000 | 230,000 | 1,126 | 1,150 |
| 2007-10-25 | 249,000 | 252,000 | 238,000 | 239,000 | 719 | 1,195 |
| 2007-10-24 | 255,000 | 259,000 | 247,000 | 248,000 | 706 | 1,240 |
| 2007-10-23 | 259,000 | 262,000 | 247,000 | 254,000 | 965 | 1,270 |
| 2007-10-22 | 234,000 | 259,000 | 234,000 | 257,000 | 888 | 1,285 |
| 2007-10-19 | 261,000 | 268,000 | 250,000 | 253,000 | 1,049 | 1,265 |
| 2007-10-18 | 249,000 | 269,000 | 247,000 | 269,000 | 898 | 1,345 |
| 2007-10-17 | 248,000 | 255,000 | 240,000 | 243,000 | 726 | 1,215 |
| 2007-10-16 | 255,000 | 262,000 | 253,000 | 254,000 | 563 | 1,270 |
| 2007-10-15 | 265,000 | 273,000 | 258,000 | 262,000 | 750 | 1,310 |
| 2007-10-12 | 255,000 | 264,000 | 251,000 | 260,000 | 760 | 1,300 |
| 2007-10-11 | 250,000 | 260,000 | 242,000 | 257,000 | 1,054 | 1,285 |
| 2007-10-10 | 271,000 | 273,000 | 251,000 | 254,000 | 1,016 | 1,270 |
| 2007-10-09 | 277,000 | 288,000 | 265,000 | 267,000 | 2,119 | 1,335 |
| 2007-10-05 | 272,000 | 278,000 | 263,000 | 270,000 | 1,997 | 1,350 |
| 2007-10-04 | 280,000 | 289,000 | 271,000 | 278,000 | 2,875 | 1,390 |
| 2007-10-03 | 234,000 | 264,000 | 232,000 | 261,000 | 2,665 | 1,305 |
| 2007-10-02 | 235,000 | 240,000 | 228,000 | 234,000 | 818 | 1,170 |
| 2007-10-01 | 242,000 | 248,000 | 225,000 | 235,000 | 917 | 1,175 |
| 2007-09-28 | 234,000 | 245,000 | 229,000 | 245,000 | 1,484 | 1,225 |
| 2007-09-27 | 219,000 | 228,000 | 215,000 | 225,000 | 1,222 | 1,125 |
| 2007-09-26 | 188,000 | 209,000 | 186,000 | 209,000 | 738 | 1,045 |
| 2007-09-25 | 191,000 | 195,000 | 175,000 | 193,000 | 593 | 965 |
| 2007-09-21 | 380,000 | 385,000 | 372,000 | 380,000 | 813 | 950 |
| 2007-09-20 | 342,000 | 351,000 | 340,000 | 350,000 | 471 | 875 |
| 2007-09-19 | 340,000 | 341,000 | 334,000 | 335,000 | 207 | 837.50 |
| 2007-09-18 | 340,000 | 340,000 | 328,000 | 328,000 | 169 | 820 |
| 2007-09-14 | 350,000 | 351,000 | 335,000 | 340,000 | 410 | 850 |
| 2007-09-13 | 375,000 | 379,000 | 342,000 | 349,000 | 484 | 872.50 |
| 2007-09-12 | 357,000 | 374,000 | 357,000 | 364,000 | 449 | 910 |
| 2007-09-11 | 356,000 | 356,000 | 340,000 | 347,000 | 648 | 867.50 |
| 2007-09-10 | 366,000 | 368,000 | 358,000 | 362,000 | 362 | 905 |
| 2007-09-07 | 387,000 | 394,000 | 372,000 | 379,000 | 425 | 947.50 |
| 2007-09-06 | 382,000 | 396,000 | 367,000 | 394,000 | 654 | 985 |
| 2007-09-05 | 418,000 | 426,000 | 397,000 | 402,000 | 598 | 1,005 |
| 2007-09-04 | 430,000 | 432,000 | 412,000 | 420,000 | 654 | 1,050 |
| 2007-09-03 | 460,000 | 474,000 | 438,000 | 440,000 | 518 | 1,100 |
| 2007-08-31 | 436,000 | 457,000 | 434,000 | 455,000 | 781 | 1,137.50 |
| 2007-08-30 | 440,000 | 443,000 | 426,000 | 426,000 | 291 | 1,065 |
| 2007-08-29 | 423,000 | 436,000 | 416,000 | 425,000 | 662 | 1,062.50 |
| 2007-08-28 | 469,000 | 470,000 | 445,000 | 448,000 | 811 | 1,120 |
| 2007-08-27 | 505,000 | 507,000 | 477,000 | 477,000 | 456 | 1,192.50 |
| 2007-08-24 | 518,000 | 518,000 | 494,000 | 496,000 | 438 | 1,240 |
| 2007-08-23 | 524,000 | 524,000 | 510,000 | 519,000 | 336 | 1,297.50 |
| 2007-08-22 | 521,000 | 539,000 | 502,000 | 504,000 | 603 | 1,260 |
| 2007-08-21 | 478,000 | 511,000 | 478,000 | 510,000 | 687 | 1,275 |
| 2007-08-20 | 485,000 | 485,000 | 455,000 | 461,000 | 363 | 1,152.50 |
| 2007-08-17 | 509,000 | 520,000 | 443,000 | 445,000 | 661 | 1,112.50 |
| 2007-08-16 | 506,000 | 512,000 | 488,000 | 508,000 | 407 | 1,270 |
| 2007-08-15 | 503,000 | 530,000 | 503,000 | 515,000 | 362 | 1,287.50 |
| 2007-08-14 | 526,000 | 527,000 | 504,000 | 515,000 | 585 | 1,287.50 |
| 2007-08-13 | 548,000 | 548,000 | 515,000 | 526,000 | 810 | 1,315 |
| 2007-08-10 | 571,000 | 580,000 | 550,000 | 553,000 | 467 | 1,382.50 |
| 2007-08-09 | 609,000 | 609,000 | 566,000 | 601,000 | 839 | 1,502.50 |
| 2007-08-08 | 619,000 | 648,000 | 607,000 | 609,000 | 598 | 1,522.50 |
| 2007-08-07 | 624,000 | 659,000 | 624,000 | 624,000 | 1,115 | 1,560 |
| 2007-08-06 | 676,000 | 724,000 | 670,000 | 724,000 | 827 | 1,810 |
| 2007-08-03 | 679,000 | 684,000 | 672,000 | 680,000 | 319 | 1,700 |
| 2007-08-02 | 680,000 | 684,000 | 660,000 | 679,000 | 135 | 1,697.50 |
| 2007-08-01 | 690,000 | 695,000 | 666,000 | 668,000 | 227 | 1,670 |
| 2007-07-31 | 652,000 | 719,000 | 651,000 | 706,000 | 511 | 1,765 |
| 2007-07-30 | 641,000 | 651,000 | 630,000 | 642,000 | 325 | 1,605 |
| 2007-07-27 | 619,000 | 656,000 | 615,000 | 651,000 | 167 | 1,627.50 |
| 2007-07-26 | 640,000 | 649,000 | 635,000 | 643,000 | 233 | 1,607.50 |
| 2007-07-25 | 626,000 | 638,000 | 605,000 | 637,000 | 457 | 1,592.50 |
| 2007-07-24 | 665,000 | 673,000 | 632,000 | 644,000 | 534 | 1,610 |
| 2007-07-23 | 665,000 | 676,000 | 652,000 | 655,000 | 365 | 1,637.50 |
| 2007-07-20 | 706,000 | 707,000 | 662,000 | 685,000 | 567 | 1,712.50 |
| 2007-07-19 | 715,000 | 724,000 | 709,000 | 712,000 | 141 | 1,780 |
| 2007-07-18 | 734,000 | 734,000 | 720,000 | 724,000 | 69 | 1,810 |
| 2007-07-17 | 740,000 | 740,000 | 722,000 | 727,000 | 71 | 1,817.50 |
| 2007-07-13 | 723,000 | 735,000 | 717,000 | 730,000 | 139 | 1,825 |
| 2007-07-12 | 729,000 | 734,000 | 712,000 | 720,000 | 82 | 1,800 |
| 2007-07-11 | 726,000 | 741,000 | 724,000 | 726,000 | 141 | 1,815 |
| 2007-07-10 | 763,000 | 763,000 | 738,000 | 746,000 | 68 | 1,865 |
| 2007-07-09 | 755,000 | 764,000 | 745,000 | 753,000 | 116 | 1,882.50 |
| 2007-07-06 | 766,000 | 770,000 | 755,000 | 756,000 | 133 | 1,890 |
| 2007-07-05 | 748,000 | 775,000 | 741,000 | 774,000 | 523 | 1,935 |
| 2007-07-04 | 720,000 | 746,000 | 717,000 | 744,000 | 451 | 1,860 |
| 2007-07-03 | 730,000 | 730,000 | 716,000 | 720,000 | 141 | 1,800 |
| 2007-07-02 | 719,000 | 723,000 | 711,000 | 719,000 | 270 | 1,797.50 |
| 2007-06-29 | 718,000 | 731,000 | 715,000 | 722,000 | 349 | 1,805 |
| 2007-06-28 | 718,000 | 728,000 | 716,000 | 722,000 | 411 | 1,805 |
| 2007-06-27 | 692,000 | 715,000 | 682,000 | 711,000 | 956 | 1,777.50 |
| 2007-06-26 | 724,000 | 732,000 | 702,000 | 702,000 | 421 | 1,755 |
| 2007-06-25 | 730,000 | 740,000 | 725,000 | 727,000 | 381 | 1,817.50 |
| 2007-06-22 | 750,000 | 754,000 | 733,000 | 738,000 | 421 | 1,845 |
| 2007-06-21 | 750,000 | 763,000 | 748,000 | 755,000 | 200 | 1,887.50 |
| 2007-06-20 | 756,000 | 760,000 | 745,000 | 758,000 | 220 | 1,895 |
| 2007-06-19 | 770,000 | 775,000 | 758,000 | 765,000 | 146 | 1,912.50 |
| 2007-06-18 | 774,000 | 793,000 | 773,000 | 773,000 | 91 | 1,932.50 |
| 2007-06-15 | 800,000 | 801,000 | 770,000 | 770,000 | 209 | 1,925 |
| 2007-06-14 | 756,000 | 791,000 | 756,000 | 791,000 | 243 | 1,977.50 |
| 2007-06-13 | 743,000 | 764,000 | 740,000 | 752,000 | 150 | 1,880 |
| 2007-06-12 | 784,000 | 784,000 | 763,000 | 763,000 | 293 | 1,907.50 |
| 2007-06-11 | 799,000 | 805,000 | 782,000 | 794,000 | 143 | 1,985 |
| 2007-06-08 | 791,000 | 805,000 | 787,000 | 799,000 | 241 | 1,997.50 |
| 2007-06-07 | 796,000 | 810,000 | 791,000 | 810,000 | 254 | 2,025 |
| 2007-06-06 | 772,000 | 809,000 | 772,000 | 806,000 | 278 | 2,015 |
| 2007-06-05 | 785,000 | 788,000 | 766,000 | 782,000 | 160 | 1,955 |
| 2007-06-04 | 777,000 | 790,000 | 754,000 | 775,000 | 263 | 1,937.50 |
| 2007-06-01 | 760,000 | 824,000 | 751,000 | 757,000 | 1,025 | 1,892.50 |
| 2007-05-31 | 740,000 | 756,000 | 730,000 | 753,000 | 338 | 1,882.50 |
| 2007-05-30 | 700,000 | 743,000 | 695,000 | 740,000 | 512 | 1,850 |
| 2007-05-29 | 704,000 | 730,000 | 699,000 | 707,000 | 223 | 1,767.50 |
| 2007-05-28 | 720,000 | 740,000 | 715,000 | 716,000 | 271 | 1,790 |
| 2007-05-25 | 760,000 | 775,000 | 710,000 | 710,000 | 1,108 | 1,775 |
| 2007-05-24 | 721,000 | 830,000 | 706,000 | 810,000 | 1,557 | 2,025 |
| 2007-05-23 | 641,000 | 731,000 | 641,000 | 731,000 | 1,306 | 1,827.50 |
| 2007-05-22 | 600,000 | 643,000 | 600,000 | 631,000 | 199 | 1,577.50 |
| 2007-05-21 | 620,000 | 620,000 | 606,000 | 607,000 | 112 | 1,517.50 |
| 2007-05-18 | 630,000 | 630,000 | 601,000 | 620,000 | 140 | 1,550 |
| 2007-05-17 | 619,000 | 645,000 | 616,000 | 625,000 | 96 | 1,562.50 |
| 2007-05-16 | 620,000 | 625,000 | 615,000 | 619,000 | 109 | 1,547.50 |
| 2007-05-15 | 655,000 | 661,000 | 626,000 | 630,000 | 317 | 1,575 |
| 2007-05-14 | 670,000 | 676,000 | 666,000 | 673,000 | 244 | 1,682.50 |
| 2007-05-11 | 679,000 | 684,000 | 658,000 | 665,000 | 384 | 1,662.50 |
| 2007-05-10 | 679,000 | 705,000 | 670,000 | 700,000 | 698 | 1,750 |
| 2007-05-09 | 679,000 | 679,000 | 651,000 | 662,000 | 686 | 1,655 |
| 2007-05-08 | 640,000 | 640,000 | 623,000 | 624,000 | 89 | 1,560 |
| 2007-05-07 | 620,000 | 641,000 | 620,000 | 630,000 | 106 | 1,575 |
| 2007-05-02 | 592,000 | 629,000 | 592,000 | 619,000 | 135 | 1,547.50 |
| 2007-05-01 | 610,000 | 611,000 | 591,000 | 591,000 | 258 | 1,477.50 |
| 2007-04-27 | 590,000 | 630,000 | 590,000 | 630,000 | 277 | 1,575 |
| 2007-04-26 | 567,000 | 584,000 | 561,000 | 573,000 | 184 | 1,432.50 |
| 2007-04-25 | 549,000 | 563,000 | 540,000 | 563,000 | 110 | 1,407.50 |
| 2007-04-24 | 553,000 | 577,000 | 537,000 | 552,000 | 400 | 1,380 |
| 2007-04-23 | 550,000 | 563,000 | 520,000 | 563,000 | 181 | 1,407.50 |
| 2007-04-20 | 575,000 | 575,000 | 553,000 | 557,000 | 287 | 1,392.50 |
| 2007-04-19 | 587,000 | 587,000 | 575,000 | 578,000 | 234 | 1,445 |
| 2007-04-18 | 588,000 | 597,000 | 584,000 | 587,000 | 123 | 1,467.50 |
| 2007-04-17 | 600,000 | 627,000 | 598,000 | 598,000 | 156 | 1,495 |
| 2007-04-16 | 607,000 | 607,000 | 588,000 | 598,000 | 241 | 1,495 |
| 2007-04-13 | 616,000 | 618,000 | 604,000 | 615,000 | 137 | 1,537.50 |
| 2007-04-12 | 625,000 | 625,000 | 610,000 | 614,000 | 58 | 1,535 |
| 2007-04-11 | 638,000 | 643,000 | 630,000 | 631,000 | 53 | 1,577.50 |
| 2007-04-10 | 638,000 | 644,000 | 638,000 | 643,000 | 35 | 1,607.50 |
| 2007-04-09 | 641,000 | 645,000 | 632,000 | 638,000 | 93 | 1,595 |
| 2007-04-06 | 658,000 | 658,000 | 644,000 | 645,000 | 56 | 1,612.50 |
| 2007-04-05 | 653,000 | 680,000 | 652,000 | 658,000 | 81 | 1,645 |
| 2007-04-04 | 640,000 | 660,000 | 635,000 | 652,000 | 56 | 1,630 |
| 2007-04-03 | 646,000 | 654,000 | 633,000 | 644,000 | 86 | 1,610 |
| 2007-04-02 | 660,000 | 664,000 | 640,000 | 656,000 | 88 | 1,640 |
| 2007-03-30 | 654,000 | 661,000 | 652,000 | 656,000 | 50 | 1,640 |
| 2007-03-29 | 655,000 | 663,000 | 652,000 | 653,000 | 46 | 1,632.50 |
| 2007-03-28 | 664,000 | 674,000 | 655,000 | 657,000 | 60 | 1,642.50 |
| 2007-03-27 | 663,000 | 667,000 | 656,000 | 660,000 | 124 | 1,650 |
| 2007-03-26 | 660,000 | 660,000 | 650,000 | 653,000 | 91 | 1,632.50 |
| 2007-03-23 | 655,000 | 664,000 | 650,000 | 650,000 | 130 | 1,625 |
| 2007-03-22 | 686,000 | 698,000 | 657,000 | 665,000 | 304 | 1,662.50 |
| 2007-03-20 | 650,000 | 707,000 | 650,000 | 686,000 | 447 | 1,715 |
| 2007-03-19 | 629,000 | 654,000 | 627,000 | 641,000 | 215 | 1,602.50 |
| 2007-03-16 | 651,000 | 666,000 | 635,000 | 635,000 | 235 | 1,587.50 |
| 2007-03-15 | 673,000 | 690,000 | 647,000 | 650,000 | 194 | 1,625 |
| 2007-03-14 | 641,000 | 665,000 | 630,000 | 665,000 | 248 | 1,662.50 |
| 2007-03-13 | 660,000 | 678,000 | 650,000 | 660,000 | 386 | 1,650 |
| 2007-03-12 | 625,000 | 689,000 | 625,000 | 680,000 | 471 | 1,700 |
| 2007-03-09 | 609,000 | 625,000 | 604,000 | 625,000 | 137 | 1,562.50 |
| 2007-03-08 | 603,000 | 609,000 | 595,000 | 609,000 | 58 | 1,522.50 |
| 2007-03-07 | 599,000 | 604,000 | 591,000 | 602,000 | 143 | 1,505 |
| 2007-03-06 | 566,000 | 596,000 | 565,000 | 596,000 | 327 | 1,490 |
| 2007-03-05 | 580,000 | 593,000 | 573,000 | 586,000 | 162 | 1,465 |
| 2007-03-02 | 600,000 | 607,000 | 587,000 | 588,000 | 146 | 1,470 |
| 2007-03-01 | 623,000 | 625,000 | 585,000 | 607,000 | 175 | 1,517.50 |
| 2007-02-28 | 555,000 | 623,000 | 554,000 | 623,000 | 380 | 1,557.50 |
| 2007-02-27 | 621,000 | 625,000 | 612,000 | 625,000 | 186 | 1,562.50 |
| 2007-02-26 | 618,000 | 635,000 | 618,000 | 625,000 | 133 | 1,562.50 |
| 2007-02-23 | 616,000 | 639,000 | 616,000 | 627,000 | 419 | 1,567.50 |
| 2007-02-22 | 572,000 | 632,000 | 572,000 | 626,000 | 512 | 1,565 |
| 2007-02-21 | 564,000 | 580,000 | 562,000 | 577,000 | 174 | 1,442.50 |
| 2007-02-20 | 541,000 | 559,000 | 538,000 | 557,000 | 202 | 1,392.50 |
| 2007-02-19 | 559,000 | 564,000 | 541,000 | 545,000 | 357 | 1,362.50 |
| 2007-02-16 | 583,000 | 585,000 | 560,000 | 574,000 | 262 | 1,435 |
| 2007-02-15 | 597,000 | 598,000 | 582,000 | 583,000 | 197 | 1,457.50 |
| 2007-02-14 | 592,000 | 592,000 | 583,000 | 586,000 | 163 | 1,465 |
| 2007-02-13 | 580,000 | 584,000 | 580,000 | 584,000 | 67 | 1,460 |
| 2007-02-09 | 583,000 | 584,000 | 565,000 | 575,000 | 261 | 1,437.50 |
| 2007-02-08 | 594,000 | 595,000 | 584,000 | 593,000 | 110 | 1,482.50 |
| 2007-02-07 | 595,000 | 605,000 | 589,000 | 595,000 | 181 | 1,487.50 |
| 2007-02-06 | 598,000 | 599,000 | 590,000 | 597,000 | 132 | 1,492.50 |
| 2007-02-05 | 589,000 | 598,000 | 585,000 | 590,000 | 67 | 1,475 |
| 2007-02-02 | 598,000 | 600,000 | 597,000 | 599,000 | 74 | 1,497.50 |
| 2007-02-01 | 606,000 | 606,000 | 599,000 | 600,000 | 120 | 1,500 |
| 2007-01-31 | 605,000 | 608,000 | 585,000 | 605,000 | 237 | 1,512.50 |
| 2007-01-30 | 618,000 | 618,000 | 582,000 | 605,000 | 338 | 1,512.50 |
| 2007-01-29 | 617,000 | 624,000 | 615,000 | 618,000 | 326 | 1,545 |
| 2007-01-26 | 580,000 | 627,000 | 560,000 | 627,000 | 480 | 1,567.50 |
| 2007-01-25 | 605,000 | 608,000 | 600,000 | 600,000 | 278 | 1,500 |
| 2007-01-24 | 610,000 | 610,000 | 601,000 | 604,000 | 337 | 1,510 |
| 2007-01-23 | 589,000 | 618,000 | 582,000 | 613,000 | 593 | 1,532.50 |
| 2007-01-22 | 580,000 | 620,000 | 580,000 | 599,000 | 1,037 | 1,497.50 |
| 2007-01-19 | 540,000 | 599,000 | 535,000 | 583,000 | 1,503 | 1,457.50 |
| 2007-01-18 | 510,000 | 533,000 | 510,000 | 533,000 | 493 | 1,332.50 |
| 2007-01-17 | 495,000 | 514,000 | 494,000 | 514,000 | 444 | 1,285 |
| 2007-01-16 | 491,000 | 499,000 | 490,000 | 498,000 | 145 | 1,245 |
| 2007-01-15 | 490,000 | 496,000 | 488,000 | 490,000 | 205 | 1,225 |
| 2007-01-12 | 473,000 | 492,000 | 473,000 | 490,000 | 419 | 1,225 |
| 2007-01-11 | 473,000 | 479,000 | 470,000 | 473,000 | 134 | 1,182.50 |
| 2007-01-10 | 470,000 | 475,000 | 465,000 | 470,000 | 159 | 1,175 |
| 2007-01-09 | 448,000 | 460,000 | 438,000 | 460,000 | 94 | 1,150 |
| 2007-01-05 | 468,000 | 468,000 | 451,000 | 452,000 | 134 | 1,130 |
| 2007-01-04 | 473,000 | 475,000 | 469,000 | 469,000 | 43 | 1,172.50 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株