8944 (株)ランドビジネス 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 | 72,000 | 74,100 | 71,300 | 73,700 | 163 | 737 |
| 2007-12-27 | 76,000 | 76,400 | 73,000 | 73,800 | 413 | 738 |
| 2007-12-26 | 68,500 | 73,000 | 68,500 | 73,000 | 544 | 730 |
| 2007-12-25 | 69,000 | 70,000 | 67,300 | 68,000 | 1,216 | 680 |
| 2007-12-21 | 69,400 | 70,000 | 66,500 | 67,100 | 1,128 | 671 |
| 2007-12-20 | 71,500 | 72,000 | 69,200 | 69,300 | 687 | 693 |
| 2007-12-19 | 70,100 | 72,200 | 70,100 | 71,400 | 948 | 714 |
| 2007-12-18 | 72,200 | 74,200 | 70,200 | 71,100 | 1,169 | 711 |
| 2007-12-17 | 79,100 | 79,100 | 73,700 | 74,300 | 629 | 743 |
| 2007-12-14 | 84,000 | 84,700 | 79,000 | 80,000 | 827 | 800 |
| 2007-12-13 | 86,900 | 86,900 | 84,700 | 85,100 | 412 | 851 |
| 2007-12-12 | 86,000 | 87,800 | 85,000 | 87,800 | 466 | 878 |
| 2007-12-11 | 86,800 | 87,900 | 86,000 | 86,200 | 256 | 862 |
| 2007-12-10 | 87,400 | 87,400 | 85,100 | 86,200 | 264 | 862 |
| 2007-12-07 | 88,500 | 90,400 | 87,300 | 87,400 | 493 | 874 |
| 2007-12-06 | 88,000 | 89,500 | 86,500 | 89,300 | 388 | 893 |
| 2007-12-05 | 84,800 | 87,700 | 84,700 | 87,000 | 370 | 870 |
| 2007-12-04 | 91,000 | 92,000 | 84,100 | 84,200 | 665 | 842 |
| 2007-12-03 | 90,700 | 93,800 | 90,200 | 90,300 | 268 | 903 |
| 2007-11-30 | 90,700 | 91,100 | 89,200 | 90,100 | 280 | 901 |
| 2007-11-29 | 88,600 | 91,700 | 88,600 | 90,000 | 429 | 900 |
| 2007-11-28 | 84,500 | 87,000 | 84,300 | 85,600 | 540 | 856 |
| 2007-11-27 | 86,000 | 88,000 | 83,900 | 85,500 | 377 | 855 |
| 2007-11-26 | 86,000 | 88,400 | 86,000 | 87,000 | 209 | 870 |
| 2007-11-22 | 88,900 | 88,900 | 85,500 | 85,700 | 445 | 857 |
| 2007-11-21 | 91,200 | 94,400 | 88,500 | 88,500 | 237 | 885 |
| 2007-11-20 | 87,000 | 90,000 | 86,000 | 88,600 | 255 | 886 |
| 2007-11-19 | 93,300 | 94,000 | 89,100 | 91,200 | 262 | 912 |
| 2007-11-16 | 94,100 | 94,100 | 92,300 | 93,200 | 271 | 932 |
| 2007-11-15 | 94,800 | 98,700 | 94,600 | 96,200 | 249 | 962 |
| 2007-11-14 | 93,700 | 96,700 | 91,500 | 93,800 | 642 | 938 |
| 2007-11-13 | 91,800 | 95,800 | 88,300 | 94,700 | 1,221 | 947 |
| 2007-11-12 | 93,000 | 94,000 | 85,200 | 85,800 | 1,748 | 858 |
| 2007-11-09 | 101,000 | 103,000 | 98,800 | 100,000 | 709 | 1,000 |
| 2007-11-08 | 98,900 | 103,000 | 98,200 | 98,200 | 602 | 982 |
| 2007-11-07 | 108,000 | 111,000 | 101,000 | 104,000 | 568 | 1,040 |
| 2007-11-06 | 112,000 | 114,000 | 105,000 | 106,000 | 428 | 1,060 |
| 2007-11-05 | 122,000 | 122,000 | 113,000 | 115,000 | 863 | 1,150 |
| 2007-11-02 | 118,000 | 123,000 | 117,000 | 122,000 | 775 | 1,220 |
| 2007-11-01 | 120,000 | 123,000 | 120,000 | 123,000 | 642 | 1,230 |
| 2007-10-31 | 123,000 | 124,000 | 112,000 | 119,000 | 1,828 | 1,190 |
| 2007-10-30 | 118,000 | 124,000 | 116,000 | 123,000 | 3,080 | 1,230 |
| 2007-10-29 | 112,000 | 118,000 | 111,000 | 117,000 | 3,067 | 1,170 |
| 2007-10-26 | 106,000 | 112,000 | 106,000 | 112,000 | 646 | 1,120 |
| 2007-10-25 | 109,000 | 109,000 | 106,000 | 108,000 | 424 | 1,080 |
| 2007-10-24 | 107,000 | 112,000 | 106,000 | 109,000 | 1,086 | 1,090 |
| 2007-10-23 | 105,000 | 106,000 | 104,000 | 106,000 | 430 | 1,060 |
| 2007-10-22 | 99,000 | 105,000 | 98,200 | 102,000 | 791 | 1,020 |
| 2007-10-19 | 107,000 | 109,000 | 103,000 | 103,000 | 858 | 1,030 |
| 2007-10-18 | 101,000 | 109,000 | 101,000 | 105,000 | 787 | 1,050 |
| 2007-10-17 | 95,700 | 102,000 | 95,500 | 98,500 | 1,616 | 985 |
| 2007-10-16 | 103,000 | 104,000 | 95,000 | 98,700 | 1,737 | 987 |
| 2007-10-15 | 102,000 | 106,000 | 102,000 | 106,000 | 649 | 1,060 |
| 2007-10-12 | 104,000 | 107,000 | 103,000 | 106,000 | 545 | 1,060 |
| 2007-10-11 | 104,000 | 106,000 | 100,000 | 103,000 | 1,125 | 1,030 |
| 2007-10-10 | 113,000 | 114,000 | 103,000 | 106,000 | 1,479 | 1,060 |
| 2007-10-09 | 109,000 | 116,000 | 108,000 | 111,000 | 1,781 | 1,110 |
| 2007-10-05 | 103,000 | 107,000 | 101,000 | 105,000 | 993 | 1,050 |
| 2007-10-04 | 100,000 | 104,000 | 98,500 | 103,000 | 2,002 | 1,030 |
| 2007-10-03 | 96,400 | 105,000 | 96,000 | 102,000 | 2,318 | 1,020 |
| 2007-10-02 | 92,000 | 98,500 | 92,000 | 96,800 | 1,879 | 968 |
| 2007-10-01 | 91,000 | 93,500 | 89,700 | 91,600 | 734 | 916 |
| 2007-09-28 | 85,600 | 94,900 | 82,300 | 91,000 | 1,751 | 910 |
| 2007-09-27 | 77,600 | 86,600 | 76,700 | 86,600 | 4,709 | 866 |
| 2007-09-26 | 75,500 | 78,900 | 73,100 | 76,600 | 1,872 | 766 |
| 2007-09-25 | 74,100 | 76,000 | 69,700 | 74,500 | 1,286 | 745 |
| 2007-09-21 | 73,800 | 77,000 | 71,700 | 74,400 | 1,906 | 744 |
| 2007-09-20 | 81,000 | 81,000 | 76,100 | 77,800 | 1,923 | 778 |
| 2007-09-19 | 70,000 | 72,500 | 69,500 | 71,000 | 430 | 710 |
| 2007-09-18 | 70,000 | 70,500 | 68,600 | 69,000 | 536 | 690 |
| 2007-09-14 | 68,100 | 70,900 | 67,600 | 69,500 | 1,311 | 695 |
| 2007-09-13 | 68,700 | 71,500 | 67,200 | 71,000 | 2,822 | 710 |
| 2007-09-12 | 68,600 | 71,000 | 66,000 | 67,700 | 5,965 | 677 |
| 2007-09-11 | 72,000 | 72,000 | 66,100 | 69,100 | 1,821 | 691 |
| 2007-09-10 | 73,500 | 73,900 | 70,000 | 71,800 | 2,190 | 718 |
| 2007-09-07 | 82,000 | 83,000 | 74,000 | 78,500 | 2,204 | 785 |
| 2007-09-06 | 88,600 | 89,600 | 81,600 | 82,000 | 1,743 | 820 |
| 2007-09-05 | 92,000 | 92,500 | 89,300 | 91,600 | 424 | 916 |
| 2007-09-04 | 92,800 | 93,800 | 90,400 | 91,000 | 379 | 910 |
| 2007-09-03 | 96,300 | 96,300 | 90,100 | 93,100 | 591 | 931 |
| 2007-08-31 | 94,000 | 97,300 | 92,600 | 95,300 | 565 | 953 |
| 2007-08-30 | 94,300 | 95,000 | 93,100 | 93,700 | 361 | 937 |
| 2007-08-29 | 94,000 | 95,600 | 93,200 | 93,700 | 635 | 937 |
| 2007-08-28 | 93,800 | 94,900 | 93,400 | 94,700 | 625 | 947 |
| 2007-08-27 | 93,600 | 94,900 | 93,100 | 93,600 | 287 | 936 |
| 2007-08-24 | 96,500 | 97,500 | 92,100 | 92,900 | 818 | 929 |
| 2007-08-23 | 93,000 | 98,400 | 93,000 | 96,500 | 304 | 965 |
| 2007-08-22 | 93,000 | 95,900 | 92,200 | 93,200 | 170 | 932 |
| 2007-08-21 | 94,900 | 96,800 | 92,900 | 93,000 | 323 | 930 |
| 2007-08-20 | 94,000 | 95,900 | 93,900 | 95,000 | 1,087 | 950 |
| 2007-08-17 | 95,000 | 99,400 | 91,500 | 91,600 | 985 | 916 |
| 2007-08-16 | 94,100 | 95,300 | 90,800 | 95,000 | 437 | 950 |
| 2007-08-15 | 99,500 | 99,500 | 94,600 | 96,300 | 586 | 963 |
| 2007-08-14 | 98,600 | 100,000 | 98,000 | 99,500 | 408 | 995 |
| 2007-08-13 | 101,000 | 104,000 | 98,800 | 100,000 | 503 | 1,000 |
| 2007-08-10 | 108,000 | 110,000 | 98,400 | 102,000 | 1,430 | 1,020 |
| 2007-08-09 | 112,000 | 112,000 | 110,000 | 110,000 | 776 | 1,100 |
| 2007-08-08 | 112,000 | 114,000 | 111,000 | 113,000 | 778 | 1,130 |
| 2007-08-07 | 114,000 | 116,000 | 109,000 | 111,000 | 718 | 1,110 |
| 2007-08-06 | 107,000 | 113,000 | 106,000 | 113,000 | 417 | 1,130 |
| 2007-08-03 | 108,000 | 112,000 | 108,000 | 110,000 | 707 | 1,100 |
| 2007-08-02 | 105,000 | 115,000 | 103,000 | 106,000 | 1,009 | 1,060 |
| 2007-08-01 | 104,000 | 104,000 | 99,000 | 103,000 | 1,169 | 1,030 |
| 2007-07-31 | 104,000 | 108,000 | 104,000 | 108,000 | 511 | 1,080 |
| 2007-07-30 | 100,000 | 104,000 | 97,000 | 103,000 | 729 | 1,030 |
| 2007-07-27 | 100,000 | 101,000 | 99,000 | 101,000 | 1,170 | 1,010 |
| 2007-07-26 | 107,000 | 107,000 | 103,000 | 103,000 | 228 | 1,030 |
| 2007-07-25 | 106,000 | 108,000 | 106,000 | 108,000 | 226 | 1,080 |
| 2007-07-24 | 107,000 | 110,000 | 105,000 | 110,000 | 545 | 1,100 |
| 2007-07-23 | 110,000 | 111,000 | 102,000 | 109,000 | 3,516 | 1,090 |
| 2007-07-20 | 117,000 | 119,000 | 114,000 | 115,000 | 941 | 1,150 |
| 2007-07-19 | 121,000 | 121,000 | 118,000 | 119,000 | 451 | 1,190 |
| 2007-07-18 | 123,000 | 123,000 | 120,000 | 121,000 | 408 | 1,210 |
| 2007-07-17 | 123,000 | 123,000 | 122,000 | 123,000 | 265 | 1,230 |
| 2007-07-13 | 124,000 | 124,000 | 122,000 | 123,000 | 294 | 1,230 |
| 2007-07-12 | 124,000 | 126,000 | 124,000 | 124,000 | 157 | 1,240 |
| 2007-07-11 | 123,000 | 126,000 | 122,000 | 126,000 | 497 | 1,260 |
| 2007-07-10 | 124,000 | 125,000 | 123,000 | 125,000 | 713 | 1,250 |
| 2007-07-09 | 126,000 | 128,000 | 124,000 | 124,000 | 630 | 1,240 |
| 2007-07-06 | 124,000 | 128,000 | 123,000 | 127,000 | 418 | 1,270 |
| 2007-07-05 | 123,000 | 126,000 | 122,000 | 126,000 | 1,302 | 1,260 |
| 2007-07-04 | 124,000 | 124,000 | 121,000 | 121,000 | 541 | 1,210 |
| 2007-07-03 | 126,000 | 126,000 | 123,000 | 124,000 | 260 | 1,240 |
| 2007-07-02 | 126,000 | 127,000 | 122,000 | 124,000 | 690 | 1,240 |
| 2007-06-29 | 127,000 | 128,000 | 125,000 | 128,000 | 408 | 1,280 |
| 2007-06-28 | 125,000 | 127,000 | 123,000 | 127,000 | 586 | 1,270 |
| 2007-06-27 | 124,000 | 124,000 | 120,000 | 122,000 | 612 | 1,220 |
| 2007-06-26 | 128,000 | 129,000 | 124,000 | 124,000 | 1,208 | 1,240 |
| 2007-06-25 | 130,000 | 131,000 | 128,000 | 130,000 | 796 | 1,300 |
| 2007-06-22 | 131,000 | 132,000 | 129,000 | 131,000 | 599 | 1,310 |
| 2007-06-21 | 126,000 | 132,000 | 125,000 | 130,000 | 2,080 | 1,300 |
| 2007-06-20 | 123,000 | 128,000 | 123,000 | 127,000 | 1,356 | 1,270 |
| 2007-06-19 | 122,000 | 123,000 | 122,000 | 123,000 | 719 | 1,230 |
| 2007-06-18 | 121,000 | 123,000 | 121,000 | 122,000 | 658 | 1,220 |
| 2007-06-15 | 117,000 | 119,000 | 116,000 | 119,000 | 266 | 1,190 |
| 2007-06-14 | 116,000 | 117,000 | 114,000 | 116,000 | 274 | 1,160 |
| 2007-06-13 | 115,000 | 118,000 | 114,000 | 116,000 | 383 | 1,160 |
| 2007-06-12 | 117,000 | 119,000 | 115,000 | 117,000 | 598 | 1,170 |
| 2007-06-11 | 121,000 | 121,000 | 118,000 | 119,000 | 520 | 1,190 |
| 2007-06-08 | 121,000 | 121,000 | 119,000 | 121,000 | 348 | 1,210 |
| 2007-06-07 | 121,000 | 123,000 | 120,000 | 123,000 | 370 | 1,230 |
| 2007-06-06 | 122,000 | 123,000 | 120,000 | 122,000 | 632 | 1,220 |
| 2007-06-05 | 120,000 | 125,000 | 119,000 | 125,000 | 483 | 1,250 |
| 2007-06-04 | 122,000 | 122,000 | 117,000 | 120,000 | 561 | 1,200 |
| 2007-06-01 | 121,000 | 126,000 | 120,000 | 121,000 | 413 | 1,210 |
| 2007-05-31 | 121,000 | 123,000 | 119,000 | 122,000 | 915 | 1,220 |
| 2007-05-30 | 124,000 | 126,000 | 120,000 | 121,000 | 781 | 1,210 |
| 2007-05-29 | 126,000 | 129,000 | 124,000 | 126,000 | 928 | 1,260 |
| 2007-05-28 | 127,000 | 129,000 | 125,000 | 127,000 | 1,572 | 1,270 |
| 2007-05-25 | 118,000 | 129,000 | 115,000 | 128,000 | 1,389 | 1,280 |
| 2007-05-24 | 123,000 | 123,000 | 118,000 | 120,000 | 1,220 | 1,200 |
| 2007-05-23 | 117,000 | 125,000 | 115,000 | 124,000 | 3,018 | 1,240 |
| 2007-05-22 | 118,000 | 118,000 | 114,000 | 117,000 | 1,077 | 1,170 |
| 2007-05-21 | 118,000 | 120,000 | 114,000 | 118,000 | 2,309 | 1,180 |
| 2007-05-18 | 122,000 | 124,000 | 113,000 | 116,000 | 6,393 | 1,160 |
| 2007-05-17 | 105,000 | 117,000 | 104,000 | 112,000 | 3,983 | 1,120 |
| 2007-05-16 | 101,000 | 109,000 | 99,400 | 107,000 | 2,556 | 1,070 |
| 2007-05-15 | 96,200 | 99,800 | 95,500 | 99,800 | 1,198 | 998 |
| 2007-05-14 | 99,000 | 99,500 | 95,400 | 98,000 | 683 | 980 |
| 2007-05-11 | 98,600 | 100,000 | 98,400 | 99,300 | 812 | 993 |
| 2007-05-10 | 103,000 | 105,000 | 98,400 | 102,000 | 1,997 | 1,020 |
| 2007-05-09 | 106,000 | 110,000 | 103,000 | 109,000 | 1,691 | 1,090 |
| 2007-05-08 | 104,000 | 106,000 | 102,000 | 105,000 | 817 | 1,050 |
| 2007-05-07 | 103,000 | 104,000 | 101,000 | 104,000 | 638 | 1,040 |
| 2007-05-02 | 101,000 | 102,000 | 98,000 | 102,000 | 636 | 1,020 |
| 2007-05-01 | 97,100 | 101,000 | 96,300 | 101,000 | 452 | 1,010 |
| 2007-04-27 | 95,200 | 96,900 | 94,300 | 96,300 | 443 | 963 |
| 2007-04-26 | 92,000 | 96,500 | 91,900 | 95,700 | 517 | 957 |
| 2007-04-25 | 91,100 | 92,900 | 90,700 | 91,600 | 399 | 916 |
| 2007-04-24 | 91,400 | 94,000 | 90,300 | 91,000 | 581 | 910 |
| 2007-04-23 | 96,500 | 96,600 | 92,000 | 93,400 | 912 | 934 |
| 2007-04-20 | 97,400 | 97,500 | 96,500 | 97,500 | 227 | 975 |
| 2007-04-19 | 96,800 | 99,000 | 96,300 | 98,000 | 283 | 980 |
| 2007-04-18 | 95,500 | 98,000 | 95,500 | 96,800 | 383 | 968 |
| 2007-04-17 | 98,000 | 98,500 | 96,000 | 96,200 | 562 | 962 |
| 2007-04-16 | 98,000 | 99,000 | 96,900 | 98,000 | 661 | 980 |
| 2007-04-13 | 104,000 | 105,000 | 97,100 | 100,000 | 731 | 1,000 |
| 2007-04-12 | 103,000 | 104,000 | 102,000 | 104,000 | 237 | 1,040 |
| 2007-04-11 | 104,000 | 105,000 | 103,000 | 105,000 | 183 | 1,050 |
| 2007-04-10 | 103,000 | 105,000 | 101,000 | 105,000 | 444 | 1,050 |
| 2007-04-09 | 105,000 | 106,000 | 103,000 | 103,000 | 417 | 1,030 |
| 2007-04-06 | 106,000 | 106,000 | 101,000 | 106,000 | 816 | 1,060 |
| 2007-04-05 | 108,000 | 108,000 | 104,000 | 106,000 | 747 | 1,060 |
| 2007-04-04 | 111,000 | 111,000 | 108,000 | 109,000 | 484 | 1,090 |
| 2007-04-03 | 110,000 | 111,000 | 107,000 | 111,000 | 588 | 1,110 |
| 2007-04-02 | 113,000 | 114,000 | 111,000 | 111,000 | 484 | 1,110 |
| 2007-03-30 | 115,000 | 117,000 | 115,000 | 115,000 | 336 | 1,150 |
| 2007-03-29 | 116,000 | 118,000 | 114,000 | 115,000 | 647 | 1,150 |
| 2007-03-28 | 115,000 | 119,000 | 115,000 | 117,000 | 803 | 1,170 |
| 2007-03-27 | 115,000 | 116,000 | 110,000 | 114,000 | 289 | 1,140 |
| 2007-03-26 | 222,000 | 228,000 | 221,000 | 227,000 | 447 | 1,135 |
| 2007-03-23 | 221,000 | 224,000 | 220,000 | 220,000 | 288 | 1,100 |
| 2007-03-22 | 229,000 | 230,000 | 220,000 | 222,000 | 478 | 1,110 |
| 2007-03-20 | 216,000 | 223,000 | 213,000 | 223,000 | 436 | 1,115 |
| 2007-03-19 | 212,000 | 217,000 | 211,000 | 215,000 | 264 | 1,075 |
| 2007-03-16 | 223,000 | 223,000 | 213,000 | 216,000 | 402 | 1,080 |
| 2007-03-15 | 223,000 | 231,000 | 219,000 | 223,000 | 480 | 1,115 |
| 2007-03-14 | 220,000 | 224,000 | 219,000 | 219,000 | 588 | 1,095 |
| 2007-03-13 | 241,000 | 241,000 | 230,000 | 232,000 | 817 | 1,160 |
| 2007-03-12 | 239,000 | 241,000 | 237,000 | 240,000 | 483 | 1,200 |
| 2007-03-09 | 241,000 | 241,000 | 236,000 | 237,000 | 460 | 1,185 |
| 2007-03-08 | 240,000 | 240,000 | 236,000 | 239,000 | 295 | 1,195 |
| 2007-03-07 | 238,000 | 245,000 | 235,000 | 238,000 | 351 | 1,190 |
| 2007-03-06 | 230,000 | 238,000 | 230,000 | 235,000 | 573 | 1,175 |
| 2007-03-05 | 240,000 | 241,000 | 232,000 | 236,000 | 597 | 1,180 |
| 2007-03-02 | 243,000 | 247,000 | 241,000 | 247,000 | 241 | 1,235 |
| 2007-03-01 | 250,000 | 251,000 | 243,000 | 247,000 | 408 | 1,235 |
| 2007-02-28 | 234,000 | 252,000 | 234,000 | 251,000 | 756 | 1,255 |
| 2007-02-27 | 267,000 | 268,000 | 260,000 | 262,000 | 619 | 1,310 |
| 2007-02-26 | 273,000 | 275,000 | 265,000 | 269,000 | 535 | 1,345 |
| 2007-02-23 | 269,000 | 276,000 | 268,000 | 272,000 | 590 | 1,360 |
| 2007-02-22 | 269,000 | 274,000 | 269,000 | 270,000 | 328 | 1,350 |
| 2007-02-21 | 269,000 | 272,000 | 268,000 | 269,000 | 195 | 1,345 |
| 2007-02-20 | 276,000 | 276,000 | 266,000 | 267,000 | 605 | 1,335 |
| 2007-02-19 | 277,000 | 278,000 | 277,000 | 277,000 | 379 | 1,385 |
| 2007-02-16 | 278,000 | 278,000 | 277,000 | 277,000 | 656 | 1,385 |
| 2007-02-15 | 281,000 | 282,000 | 277,000 | 277,000 | 2,038 | 1,385 |
| 2007-02-14 | 290,000 | 291,000 | 282,000 | 285,000 | 350 | 1,425 |
| 2007-02-13 | 301,000 | 301,000 | 292,000 | 294,000 | 89 | 1,470 |
| 2007-02-09 | 296,000 | 302,000 | 296,000 | 300,000 | 166 | 1,500 |
| 2007-02-08 | 305,000 | 307,000 | 292,000 | 294,000 | 257 | 1,470 |
| 2007-02-07 | 310,000 | 310,000 | 303,000 | 306,000 | 243 | 1,530 |
| 2007-02-06 | 316,000 | 317,000 | 303,000 | 308,000 | 1,141 | 1,540 |
| 2007-02-05 | 301,000 | 303,000 | 295,000 | 301,000 | 137 | 1,505 |
| 2007-02-02 | 290,000 | 299,000 | 290,000 | 299,000 | 172 | 1,495 |
| 2007-02-01 | 288,000 | 290,000 | 287,000 | 288,000 | 71 | 1,440 |
| 2007-01-31 | 288,000 | 291,000 | 286,000 | 287,000 | 79 | 1,435 |
| 2007-01-30 | 291,000 | 294,000 | 286,000 | 286,000 | 175 | 1,430 |
| 2007-01-29 | 295,000 | 295,000 | 290,000 | 291,000 | 197 | 1,455 |
| 2007-01-26 | 292,000 | 298,000 | 291,000 | 295,000 | 115 | 1,475 |
| 2007-01-25 | 302,000 | 302,000 | 294,000 | 296,000 | 139 | 1,480 |
| 2007-01-24 | 299,000 | 304,000 | 297,000 | 300,000 | 235 | 1,500 |
| 2007-01-23 | 302,000 | 305,000 | 299,000 | 299,000 | 177 | 1,495 |
| 2007-01-22 | 312,000 | 315,000 | 300,000 | 304,000 | 344 | 1,520 |
| 2007-01-19 | 305,000 | 309,000 | 296,000 | 308,000 | 281 | 1,540 |
| 2007-01-18 | 300,000 | 306,000 | 298,000 | 306,000 | 147 | 1,530 |
| 2007-01-17 | 300,000 | 301,000 | 296,000 | 300,000 | 105 | 1,500 |
| 2007-01-16 | 300,000 | 303,000 | 299,000 | 301,000 | 143 | 1,505 |
| 2007-01-15 | 305,000 | 306,000 | 300,000 | 302,000 | 94 | 1,510 |
| 2007-01-12 | 305,000 | 305,000 | 298,000 | 305,000 | 85 | 1,525 |
| 2007-01-11 | 305,000 | 305,000 | 298,000 | 303,000 | 50 | 1,515 |
| 2007-01-10 | 305,000 | 307,000 | 302,000 | 306,000 | 26 | 1,530 |
| 2007-01-09 | 307,000 | 311,000 | 302,000 | 311,000 | 84 | 1,555 |
| 2007-01-05 | 308,000 | 310,000 | 305,000 | 307,000 | 28 | 1,535 |
| 2007-01-04 | 305,000 | 311,000 | 305,000 | 311,000 | 39 | 1,555 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-03-27]1株→2株 [2005-09-27]1株→3株
