9436 沖縄セルラー電話(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 | 248,000 | 248,000 | 245,000 | 245,000 | 228 | 1,225 |
| 2007-12-27 | 251,000 | 251,000 | 248,000 | 249,000 | 274 | 1,245 |
| 2007-12-26 | 250,000 | 252,000 | 247,000 | 251,000 | 317 | 1,255 |
| 2007-12-25 | 256,000 | 259,000 | 248,000 | 250,000 | 477 | 1,250 |
| 2007-12-21 | 251,000 | 251,000 | 246,000 | 249,000 | 410 | 1,245 |
| 2007-12-20 | 262,000 | 262,000 | 253,000 | 256,000 | 205 | 1,280 |
| 2007-12-19 | 268,000 | 273,000 | 262,000 | 262,000 | 189 | 1,310 |
| 2007-12-18 | 270,000 | 272,000 | 264,000 | 267,000 | 160 | 1,335 |
| 2007-12-17 | 274,000 | 282,000 | 268,000 | 270,000 | 127 | 1,350 |
| 2007-12-14 | 280,000 | 280,000 | 276,000 | 278,000 | 161 | 1,390 |
| 2007-12-13 | 277,000 | 284,000 | 277,000 | 281,000 | 108 | 1,405 |
| 2007-12-12 | 272,000 | 285,000 | 271,000 | 281,000 | 263 | 1,405 |
| 2007-12-11 | 282,000 | 284,000 | 273,000 | 274,000 | 489 | 1,370 |
| 2007-12-10 | 292,000 | 292,000 | 283,000 | 283,000 | 250 | 1,415 |
| 2007-12-07 | 296,000 | 301,000 | 292,000 | 292,000 | 211 | 1,460 |
| 2007-12-06 | 307,000 | 308,000 | 298,000 | 299,000 | 157 | 1,495 |
| 2007-12-05 | 313,000 | 317,000 | 307,000 | 317,000 | 255 | 1,585 |
| 2007-12-04 | 318,000 | 324,000 | 316,000 | 318,000 | 983 | 1,590 |
| 2007-12-03 | 301,000 | 323,000 | 301,000 | 318,000 | 641 | 1,590 |
| 2007-11-30 | 308,000 | 316,000 | 285,000 | 295,000 | 862 | 1,475 |
| 2007-11-29 | 280,000 | 295,000 | 279,000 | 295,000 | 425 | 1,475 |
| 2007-11-28 | 256,000 | 272,000 | 255,000 | 272,000 | 298 | 1,360 |
| 2007-11-27 | 250,000 | 254,000 | 247,000 | 252,000 | 165 | 1,260 |
| 2007-11-26 | 253,000 | 253,000 | 245,000 | 250,000 | 725 | 1,250 |
| 2007-11-22 | 252,000 | 261,000 | 250,000 | 257,000 | 283 | 1,285 |
| 2007-11-21 | 260,000 | 260,000 | 252,000 | 252,000 | 321 | 1,260 |
| 2007-11-20 | 266,000 | 266,000 | 256,000 | 258,000 | 311 | 1,290 |
| 2007-11-19 | 269,000 | 272,000 | 267,000 | 272,000 | 105 | 1,360 |
| 2007-11-16 | 278,000 | 278,000 | 265,000 | 269,000 | 263 | 1,345 |
| 2007-11-15 | 290,000 | 290,000 | 279,000 | 280,000 | 242 | 1,400 |
| 2007-11-14 | 289,000 | 295,000 | 286,000 | 289,000 | 180 | 1,445 |
| 2007-11-13 | 287,000 | 291,000 | 283,000 | 286,000 | 288 | 1,430 |
| 2007-11-12 | 290,000 | 295,000 | 288,000 | 295,000 | 124 | 1,475 |
| 2007-11-09 | 296,000 | 297,000 | 295,000 | 296,000 | 56 | 1,480 |
| 2007-11-08 | 291,000 | 300,000 | 291,000 | 300,000 | 486 | 1,500 |
| 2007-11-07 | 310,000 | 310,000 | 305,000 | 305,000 | 238 | 1,525 |
| 2007-11-06 | 314,000 | 314,000 | 311,000 | 312,000 | 167 | 1,560 |
| 2007-11-05 | 318,000 | 319,000 | 313,000 | 319,000 | 112 | 1,595 |
| 2007-11-02 | 313,000 | 316,000 | 307,000 | 307,000 | 431 | 1,535 |
| 2007-11-01 | 330,000 | 331,000 | 323,000 | 323,000 | 239 | 1,615 |
| 2007-10-31 | 324,000 | 342,000 | 322,000 | 337,000 | 337 | 1,685 |
| 2007-10-30 | 319,000 | 325,000 | 317,000 | 319,000 | 257 | 1,595 |
| 2007-10-29 | 310,000 | 326,000 | 310,000 | 319,000 | 217 | 1,595 |
| 2007-10-26 | 304,000 | 311,000 | 304,000 | 308,000 | 176 | 1,540 |
| 2007-10-25 | 311,000 | 311,000 | 304,000 | 306,000 | 143 | 1,530 |
| 2007-10-24 | 323,000 | 323,000 | 315,000 | 315,000 | 166 | 1,575 |
| 2007-10-23 | 326,000 | 326,000 | 322,000 | 322,000 | 68 | 1,610 |
| 2007-10-22 | 315,000 | 325,000 | 311,000 | 323,000 | 161 | 1,615 |
| 2007-10-19 | 325,000 | 330,000 | 299,000 | 329,000 | 1,400 | 1,645 |
| 2007-10-18 | 345,000 | 346,000 | 342,000 | 342,000 | 350 | 1,710 |
| 2007-10-17 | 347,000 | 348,000 | 343,000 | 348,000 | 76 | 1,740 |
| 2007-10-16 | 347,000 | 354,000 | 347,000 | 349,000 | 55 | 1,745 |
| 2007-10-15 | 358,000 | 358,000 | 348,000 | 351,000 | 164 | 1,755 |
| 2007-10-12 | 352,000 | 354,000 | 351,000 | 353,000 | 158 | 1,765 |
| 2007-10-11 | 349,000 | 349,000 | 344,000 | 347,000 | 247 | 1,735 |
| 2007-10-10 | 350,000 | 352,000 | 347,000 | 351,000 | 452 | 1,755 |
| 2007-10-09 | 351,000 | 355,000 | 347,000 | 350,000 | 465 | 1,750 |
| 2007-10-05 | 370,000 | 370,000 | 351,000 | 361,000 | 929 | 1,805 |
| 2007-10-04 | 327,000 | 350,000 | 326,000 | 350,000 | 595 | 1,750 |
| 2007-10-03 | 339,000 | 340,000 | 326,000 | 332,000 | 708 | 1,660 |
| 2007-10-02 | 348,000 | 348,000 | 340,000 | 341,000 | 118 | 1,705 |
| 2007-10-01 | 345,000 | 346,000 | 337,000 | 345,000 | 66 | 1,725 |
| 2007-09-28 | 348,000 | 352,000 | 339,000 | 341,000 | 544 | 1,705 |
| 2007-09-27 | 369,000 | 374,000 | 361,000 | 368,000 | 649 | 1,840 |
| 2007-09-26 | 338,000 | 384,000 | 338,000 | 375,000 | 1,144 | 1,875 |
| 2007-09-25 | 331,000 | 356,000 | 331,000 | 343,000 | 394 | 1,715 |
| 2007-09-21 | 330,000 | 332,000 | 328,000 | 331,000 | 527 | 1,655 |
| 2007-09-20 | 330,000 | 333,000 | 327,000 | 331,000 | 668 | 1,655 |
| 2007-09-19 | 312,000 | 332,000 | 312,000 | 328,000 | 506 | 1,640 |
| 2007-09-18 | 315,000 | 316,000 | 311,000 | 312,000 | 145 | 1,560 |
| 2007-09-14 | 318,000 | 318,000 | 315,000 | 318,000 | 162 | 1,590 |
| 2007-09-13 | 315,000 | 317,000 | 313,000 | 315,000 | 73 | 1,575 |
| 2007-09-12 | 311,000 | 318,000 | 309,000 | 318,000 | 221 | 1,590 |
| 2007-09-11 | 317,000 | 318,000 | 311,000 | 313,000 | 443 | 1,565 |
| 2007-09-10 | 315,000 | 318,000 | 312,000 | 318,000 | 136 | 1,590 |
| 2007-09-07 | 321,000 | 325,000 | 320,000 | 323,000 | 116 | 1,615 |
| 2007-09-06 | 319,000 | 320,000 | 312,000 | 316,000 | 136 | 1,580 |
| 2007-09-05 | 322,000 | 323,000 | 319,000 | 322,000 | 226 | 1,610 |
| 2007-09-04 | 325,000 | 325,000 | 322,000 | 324,000 | 150 | 1,620 |
| 2007-09-03 | 330,000 | 330,000 | 325,000 | 328,000 | 89 | 1,640 |
| 2007-08-31 | 319,000 | 329,000 | 319,000 | 328,000 | 368 | 1,640 |
| 2007-08-30 | 306,000 | 319,000 | 306,000 | 314,000 | 291 | 1,570 |
| 2007-08-29 | 300,000 | 308,000 | 298,000 | 307,000 | 255 | 1,535 |
| 2007-08-28 | 300,000 | 304,000 | 299,000 | 301,000 | 610 | 1,505 |
| 2007-08-27 | 296,000 | 301,000 | 293,000 | 299,000 | 364 | 1,495 |
| 2007-08-24 | 300,000 | 300,000 | 294,000 | 299,000 | 115 | 1,495 |
| 2007-08-23 | 284,000 | 299,000 | 284,000 | 299,000 | 918 | 1,495 |
| 2007-08-22 | 289,000 | 293,000 | 285,000 | 286,000 | 261 | 1,430 |
| 2007-08-21 | 288,000 | 294,000 | 287,000 | 289,000 | 362 | 1,445 |
| 2007-08-20 | 292,000 | 295,000 | 285,000 | 287,000 | 377 | 1,435 |
| 2007-08-17 | 300,000 | 301,000 | 294,000 | 294,000 | 204 | 1,470 |
| 2007-08-16 | 300,000 | 302,000 | 295,000 | 300,000 | 210 | 1,500 |
| 2007-08-15 | 305,000 | 305,000 | 302,000 | 302,000 | 217 | 1,510 |
| 2007-08-14 | 306,000 | 307,000 | 306,000 | 306,000 | 51 | 1,530 |
| 2007-08-13 | 312,000 | 313,000 | 305,000 | 306,000 | 128 | 1,530 |
| 2007-08-10 | 319,000 | 330,000 | 310,000 | 310,000 | 307 | 1,550 |
| 2007-08-09 | 320,000 | 323,000 | 318,000 | 319,000 | 347 | 1,595 |
| 2007-08-08 | 319,000 | 325,000 | 318,000 | 325,000 | 186 | 1,625 |
| 2007-08-07 | 320,000 | 322,000 | 314,000 | 314,000 | 78 | 1,570 |
| 2007-08-06 | 318,000 | 332,000 | 317,000 | 325,000 | 495 | 1,625 |
| 2007-08-03 | 315,000 | 318,000 | 313,000 | 318,000 | 189 | 1,590 |
| 2007-08-02 | 317,000 | 318,000 | 313,000 | 318,000 | 249 | 1,590 |
| 2007-08-01 | 318,000 | 319,000 | 314,000 | 317,000 | 321 | 1,585 |
| 2007-07-31 | 318,000 | 319,000 | 315,000 | 318,000 | 473 | 1,590 |
| 2007-07-30 | 317,000 | 330,000 | 312,000 | 323,000 | 664 | 1,615 |
| 2007-07-27 | 301,000 | 313,000 | 300,000 | 312,000 | 219 | 1,560 |
| 2007-07-26 | 313,000 | 313,000 | 303,000 | 306,000 | 210 | 1,530 |
| 2007-07-25 | 310,000 | 315,000 | 305,000 | 310,000 | 616 | 1,550 |
| 2007-07-24 | 322,000 | 323,000 | 311,000 | 315,000 | 1,004 | 1,575 |
| 2007-07-23 | 323,000 | 323,000 | 312,000 | 317,000 | 746 | 1,585 |
| 2007-07-20 | 335,000 | 340,000 | 334,000 | 340,000 | 307 | 1,700 |
| 2007-07-19 | 339,000 | 340,000 | 332,000 | 338,000 | 462 | 1,690 |
| 2007-07-18 | 338,000 | 339,000 | 331,000 | 336,000 | 161 | 1,680 |
| 2007-07-17 | 335,000 | 340,000 | 333,000 | 338,000 | 130 | 1,690 |
| 2007-07-13 | 338,000 | 341,000 | 335,000 | 338,000 | 255 | 1,690 |
| 2007-07-12 | 336,000 | 339,000 | 333,000 | 338,000 | 305 | 1,690 |
| 2007-07-11 | 334,000 | 335,000 | 330,000 | 334,000 | 626 | 1,670 |
| 2007-07-10 | 336,000 | 343,000 | 335,000 | 338,000 | 586 | 1,690 |
| 2007-07-09 | 340,000 | 344,000 | 335,000 | 338,000 | 891 | 1,690 |
| 2007-07-06 | 320,000 | 347,000 | 319,000 | 334,000 | 4,577 | 1,670 |
| 2007-07-05 | 319,000 | 319,000 | 313,000 | 315,000 | 1,625 | 1,575 |
| 2007-07-04 | 304,000 | 316,000 | 293,000 | 312,000 | 2,747 | 1,560 |
| 2007-07-03 | 323,000 | 323,000 | 303,000 | 305,000 | 1,102 | 1,525 |
| 2007-07-02 | 332,000 | 332,000 | 319,000 | 322,000 | 747 | 1,610 |
| 2007-06-29 | 333,000 | 334,000 | 325,000 | 332,000 | 451 | 1,660 |
| 2007-06-28 | 338,000 | 339,000 | 329,000 | 330,000 | 326 | 1,650 |
| 2007-06-27 | 343,000 | 344,000 | 335,000 | 335,000 | 454 | 1,675 |
| 2007-06-26 | 348,000 | 352,000 | 348,000 | 348,000 | 73 | 1,740 |
| 2007-06-25 | 353,000 | 359,000 | 347,000 | 348,000 | 194 | 1,740 |
| 2007-06-22 | 358,000 | 360,000 | 355,000 | 357,000 | 92 | 1,785 |
| 2007-06-21 | 360,000 | 361,000 | 356,000 | 361,000 | 118 | 1,805 |
| 2007-06-20 | 360,000 | 363,000 | 358,000 | 362,000 | 155 | 1,810 |
| 2007-06-19 | 356,000 | 359,000 | 356,000 | 359,000 | 78 | 1,795 |
| 2007-06-18 | 365,000 | 365,000 | 354,000 | 355,000 | 156 | 1,775 |
| 2007-06-15 | 361,000 | 361,000 | 357,000 | 360,000 | 58 | 1,800 |
| 2007-06-14 | 352,000 | 362,000 | 350,000 | 361,000 | 243 | 1,805 |
| 2007-06-13 | 347,000 | 348,000 | 345,000 | 347,000 | 292 | 1,735 |
| 2007-06-12 | 356,000 | 357,000 | 348,000 | 349,000 | 269 | 1,745 |
| 2007-06-11 | 365,000 | 365,000 | 355,000 | 356,000 | 273 | 1,780 |
| 2007-06-08 | 368,000 | 368,000 | 362,000 | 362,000 | 191 | 1,810 |
| 2007-06-07 | 376,000 | 376,000 | 368,000 | 373,000 | 95 | 1,865 |
| 2007-06-06 | 369,000 | 376,000 | 366,000 | 375,000 | 222 | 1,875 |
| 2007-06-05 | 372,000 | 374,000 | 365,000 | 366,000 | 176 | 1,830 |
| 2007-06-04 | 377,000 | 378,000 | 373,000 | 374,000 | 120 | 1,870 |
| 2007-06-01 | 369,000 | 384,000 | 369,000 | 380,000 | 530 | 1,900 |
| 2007-05-31 | 370,000 | 379,000 | 370,000 | 379,000 | 545 | 1,895 |
| 2007-05-30 | 363,000 | 365,000 | 358,000 | 365,000 | 309 | 1,825 |
| 2007-05-29 | 361,000 | 362,000 | 359,000 | 361,000 | 208 | 1,805 |
| 2007-05-28 | 359,000 | 361,000 | 357,000 | 360,000 | 146 | 1,800 |
| 2007-05-25 | 363,000 | 363,000 | 357,000 | 362,000 | 205 | 1,810 |
| 2007-05-24 | 368,000 | 368,000 | 361,000 | 363,000 | 186 | 1,815 |
| 2007-05-23 | 368,000 | 371,000 | 361,000 | 364,000 | 312 | 1,820 |
| 2007-05-22 | 368,000 | 368,000 | 360,000 | 367,000 | 310 | 1,835 |
| 2007-05-21 | 364,000 | 369,000 | 363,000 | 366,000 | 215 | 1,830 |
| 2007-05-18 | 367,000 | 368,000 | 361,000 | 364,000 | 142 | 1,820 |
| 2007-05-17 | 373,000 | 375,000 | 367,000 | 372,000 | 196 | 1,860 |
| 2007-05-16 | 373,000 | 374,000 | 367,000 | 373,000 | 146 | 1,865 |
| 2007-05-15 | 372,000 | 380,000 | 370,000 | 379,000 | 338 | 1,895 |
| 2007-05-14 | 364,000 | 372,000 | 357,000 | 371,000 | 428 | 1,855 |
| 2007-05-11 | 357,000 | 358,000 | 354,000 | 356,000 | 69 | 1,780 |
| 2007-05-10 | 357,000 | 362,000 | 356,000 | 360,000 | 108 | 1,800 |
| 2007-05-09 | 355,000 | 364,000 | 354,000 | 362,000 | 317 | 1,810 |
| 2007-05-08 | 352,000 | 354,000 | 349,000 | 352,000 | 276 | 1,760 |
| 2007-05-07 | 356,000 | 360,000 | 350,000 | 350,000 | 279 | 1,750 |
| 2007-05-02 | 358,000 | 359,000 | 353,000 | 355,000 | 79 | 1,775 |
| 2007-05-01 | 352,000 | 361,000 | 350,000 | 359,000 | 156 | 1,795 |
| 2007-04-27 | 356,000 | 356,000 | 351,000 | 353,000 | 114 | 1,765 |
| 2007-04-26 | 356,000 | 357,000 | 350,000 | 355,000 | 138 | 1,775 |
| 2007-04-25 | 352,000 | 358,000 | 350,000 | 355,000 | 424 | 1,775 |
| 2007-04-24 | 346,000 | 363,000 | 340,000 | 359,000 | 870 | 1,795 |
| 2007-04-23 | 339,000 | 343,000 | 339,000 | 342,000 | 313 | 1,710 |
| 2007-04-20 | 342,000 | 342,000 | 334,000 | 334,000 | 348 | 1,670 |
| 2007-04-19 | 350,000 | 351,000 | 338,000 | 339,000 | 383 | 1,695 |
| 2007-04-18 | 344,000 | 355,000 | 341,000 | 351,000 | 433 | 1,755 |
| 2007-04-17 | 341,000 | 344,000 | 338,000 | 341,000 | 158 | 1,705 |
| 2007-04-16 | 345,000 | 346,000 | 339,000 | 340,000 | 175 | 1,700 |
| 2007-04-13 | 348,000 | 350,000 | 339,000 | 340,000 | 358 | 1,700 |
| 2007-04-12 | 352,000 | 353,000 | 346,000 | 348,000 | 193 | 1,740 |
| 2007-04-11 | 355,000 | 357,000 | 350,000 | 353,000 | 175 | 1,765 |
| 2007-04-10 | 363,000 | 363,000 | 358,000 | 358,000 | 74 | 1,790 |
| 2007-04-09 | 355,000 | 364,000 | 355,000 | 362,000 | 114 | 1,810 |
| 2007-04-06 | 356,000 | 359,000 | 353,000 | 355,000 | 92 | 1,775 |
| 2007-04-05 | 361,000 | 365,000 | 351,000 | 351,000 | 181 | 1,755 |
| 2007-04-04 | 365,000 | 371,000 | 361,000 | 362,000 | 217 | 1,810 |
| 2007-04-03 | 361,000 | 370,000 | 361,000 | 368,000 | 41 | 1,840 |
| 2007-04-02 | 371,000 | 374,000 | 363,000 | 364,000 | 195 | 1,820 |
| 2007-03-30 | 371,000 | 374,000 | 370,000 | 373,000 | 60 | 1,865 |
| 2007-03-29 | 374,000 | 374,000 | 367,000 | 370,000 | 109 | 1,850 |
| 2007-03-28 | 374,000 | 378,000 | 374,000 | 377,000 | 93 | 1,885 |
| 2007-03-27 | 374,000 | 380,000 | 370,000 | 374,000 | 197 | 1,870 |
| 2007-03-26 | 365,000 | 378,000 | 359,000 | 375,000 | 317 | 1,875 |
| 2007-03-23 | 365,000 | 370,000 | 362,000 | 368,000 | 150 | 1,840 |
| 2007-03-22 | 378,000 | 378,000 | 363,000 | 365,000 | 348 | 1,825 |
| 2007-03-20 | 357,000 | 371,000 | 352,000 | 363,000 | 840 | 1,815 |
| 2007-03-19 | 337,000 | 352,000 | 337,000 | 350,000 | 196 | 1,750 |
| 2007-03-16 | 345,000 | 346,000 | 341,000 | 343,000 | 119 | 1,715 |
| 2007-03-15 | 338,000 | 351,000 | 338,000 | 350,000 | 97 | 1,750 |
| 2007-03-14 | 336,000 | 341,000 | 335,000 | 340,000 | 186 | 1,700 |
| 2007-03-13 | 356,000 | 356,000 | 346,000 | 346,000 | 220 | 1,730 |
| 2007-03-12 | 357,000 | 360,000 | 355,000 | 359,000 | 220 | 1,795 |
| 2007-03-09 | 360,000 | 360,000 | 353,000 | 354,000 | 112 | 1,770 |
| 2007-03-08 | 353,000 | 359,000 | 350,000 | 359,000 | 137 | 1,795 |
| 2007-03-07 | 356,000 | 359,000 | 350,000 | 358,000 | 203 | 1,790 |
| 2007-03-06 | 333,000 | 360,000 | 333,000 | 360,000 | 314 | 1,800 |
| 2007-03-05 | 350,000 | 350,000 | 335,000 | 338,000 | 823 | 1,690 |
| 2007-03-02 | 362,000 | 362,000 | 346,000 | 359,000 | 724 | 1,795 |
| 2007-03-01 | 375,000 | 375,000 | 368,000 | 368,000 | 315 | 1,840 |
| 2007-02-28 | 366,000 | 380,000 | 360,000 | 380,000 | 442 | 1,900 |
| 2007-02-27 | 380,000 | 381,000 | 376,000 | 380,000 | 206 | 1,900 |
| 2007-02-26 | 373,000 | 377,000 | 372,000 | 375,000 | 167 | 1,875 |
| 2007-02-23 | 381,000 | 384,000 | 372,000 | 375,000 | 702 | 1,875 |
| 2007-02-22 | 369,000 | 378,000 | 367,000 | 376,000 | 460 | 1,880 |
| 2007-02-21 | 369,000 | 371,000 | 356,000 | 360,000 | 876 | 1,800 |
| 2007-02-20 | 384,000 | 384,000 | 370,000 | 373,000 | 415 | 1,865 |
| 2007-02-19 | 389,000 | 389,000 | 383,000 | 384,000 | 239 | 1,920 |
| 2007-02-16 | 393,000 | 396,000 | 387,000 | 394,000 | 240 | 1,970 |
| 2007-02-15 | 388,000 | 397,000 | 382,000 | 397,000 | 361 | 1,985 |
| 2007-02-14 | 378,000 | 388,000 | 378,000 | 386,000 | 382 | 1,930 |
| 2007-02-13 | 367,000 | 398,000 | 363,000 | 388,000 | 1,102 | 1,940 |
| 2007-02-09 | 372,000 | 372,000 | 350,000 | 357,000 | 1,399 | 1,785 |
| 2007-02-08 | 384,000 | 384,000 | 365,000 | 370,000 | 850 | 1,850 |
| 2007-02-07 | 377,000 | 386,000 | 374,000 | 384,000 | 650 | 1,920 |
| 2007-02-06 | 371,000 | 385,000 | 370,000 | 374,000 | 651 | 1,870 |
| 2007-02-05 | 361,000 | 385,000 | 360,000 | 375,000 | 1,055 | 1,875 |
| 2007-02-02 | 351,000 | 363,000 | 351,000 | 360,000 | 815 | 1,800 |
| 2007-02-01 | 343,000 | 351,000 | 336,000 | 349,000 | 430 | 1,745 |
| 2007-01-31 | 343,000 | 343,000 | 336,000 | 341,000 | 200 | 1,705 |
| 2007-01-30 | 345,000 | 346,000 | 335,000 | 342,000 | 265 | 1,710 |
| 2007-01-29 | 345,000 | 348,000 | 343,000 | 345,000 | 165 | 1,725 |
| 2007-01-26 | 346,000 | 351,000 | 345,000 | 349,000 | 475 | 1,745 |
| 2007-01-25 | 359,000 | 359,000 | 348,000 | 352,000 | 821 | 1,760 |
| 2007-01-24 | 351,000 | 354,000 | 347,000 | 351,000 | 393 | 1,755 |
| 2007-01-23 | 344,000 | 355,000 | 343,000 | 354,000 | 326 | 1,770 |
| 2007-01-22 | 345,000 | 352,000 | 342,000 | 350,000 | 338 | 1,750 |
| 2007-01-19 | 344,000 | 346,000 | 340,000 | 342,000 | 473 | 1,710 |
| 2007-01-18 | 350,000 | 351,000 | 345,000 | 350,000 | 561 | 1,750 |
| 2007-01-17 | 345,000 | 353,000 | 345,000 | 351,000 | 259 | 1,755 |
| 2007-01-16 | 368,000 | 368,000 | 347,000 | 350,000 | 1,125 | 1,750 |
| 2007-01-15 | 325,000 | 330,000 | 323,000 | 328,000 | 652 | 1,640 |
| 2007-01-12 | 315,000 | 324,000 | 315,000 | 322,000 | 187 | 1,610 |
| 2007-01-11 | 315,000 | 315,000 | 313,000 | 315,000 | 273 | 1,575 |
| 2007-01-10 | 318,000 | 320,000 | 311,000 | 315,000 | 126 | 1,575 |
| 2007-01-09 | 319,000 | 323,000 | 319,000 | 320,000 | 63 | 1,600 |
| 2007-01-05 | 318,000 | 325,000 | 318,000 | 324,000 | 123 | 1,620 |
| 2007-01-04 | 325,000 | 325,000 | 316,000 | 320,000 | 87 | 1,600 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
