9441 (株)ベルパーク 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 | 87,100 | 89,600 | 87,100 | 89,600 | 341 | 298.67 |
| 2007-12-27 | 92,800 | 93,000 | 88,100 | 89,400 | 1,212 | 298 |
| 2007-12-26 | 97,600 | 98,000 | 94,300 | 94,800 | 642 | 316 |
| 2007-12-25 | 99,100 | 99,600 | 97,200 | 98,500 | 675 | 328.33 |
| 2007-12-21 | 99,500 | 101,000 | 99,100 | 101,000 | 952 | 336.67 |
| 2007-12-20 | 100,000 | 101,000 | 98,100 | 99,000 | 634 | 330 |
| 2007-12-19 | 103,000 | 103,000 | 100,000 | 100,000 | 600 | 333.33 |
| 2007-12-18 | 99,700 | 105,000 | 99,100 | 103,000 | 698 | 343.33 |
| 2007-12-17 | 109,000 | 109,000 | 102,000 | 103,000 | 741 | 343.33 |
| 2007-12-14 | 112,000 | 114,000 | 110,000 | 111,000 | 285 | 370 |
| 2007-12-13 | 112,000 | 113,000 | 111,000 | 111,000 | 268 | 370 |
| 2007-12-12 | 110,000 | 114,000 | 109,000 | 114,000 | 394 | 380 |
| 2007-12-11 | 115,000 | 115,000 | 111,000 | 112,000 | 615 | 373.33 |
| 2007-12-10 | 117,000 | 117,000 | 114,000 | 115,000 | 392 | 383.33 |
| 2007-12-07 | 117,000 | 117,000 | 114,000 | 116,000 | 792 | 386.67 |
| 2007-12-06 | 119,000 | 120,000 | 117,000 | 118,000 | 710 | 393.33 |
| 2007-12-05 | 114,000 | 119,000 | 113,000 | 118,000 | 1,101 | 393.33 |
| 2007-12-04 | 113,000 | 116,000 | 113,000 | 115,000 | 662 | 383.33 |
| 2007-12-03 | 113,000 | 114,000 | 111,000 | 112,000 | 500 | 373.33 |
| 2007-11-30 | 112,000 | 113,000 | 110,000 | 112,000 | 436 | 373.33 |
| 2007-11-29 | 115,000 | 116,000 | 111,000 | 112,000 | 781 | 373.33 |
| 2007-11-28 | 109,000 | 111,000 | 108,000 | 111,000 | 632 | 370 |
| 2007-11-27 | 103,000 | 109,000 | 103,000 | 108,000 | 629 | 360 |
| 2007-11-26 | 108,000 | 109,000 | 105,000 | 106,000 | 713 | 353.33 |
| 2007-11-22 | 103,000 | 107,000 | 102,000 | 106,000 | 918 | 353.33 |
| 2007-11-21 | 109,000 | 113,000 | 103,000 | 105,000 | 1,519 | 350 |
| 2007-11-20 | 105,000 | 114,000 | 99,800 | 113,000 | 2,096 | 376.67 |
| 2007-11-19 | 115,000 | 116,000 | 106,000 | 106,000 | 1,017 | 353.33 |
| 2007-11-16 | 116,000 | 117,000 | 111,000 | 114,000 | 1,458 | 380 |
| 2007-11-15 | 124,000 | 126,000 | 117,000 | 120,000 | 1,435 | 400 |
| 2007-11-14 | 127,000 | 132,000 | 123,000 | 127,000 | 3,208 | 423.33 |
| 2007-11-13 | 116,000 | 126,000 | 116,000 | 124,000 | 3,592 | 413.33 |
| 2007-11-12 | 115,000 | 115,000 | 110,000 | 112,000 | 1,403 | 373.33 |
| 2007-11-09 | 120,000 | 122,000 | 113,000 | 117,000 | 1,809 | 390 |
| 2007-11-08 | 119,000 | 123,000 | 114,000 | 122,000 | 2,961 | 406.67 |
| 2007-11-07 | 136,000 | 136,000 | 112,000 | 118,000 | 3,804 | 393.33 |
| 2007-11-06 | 130,000 | 138,000 | 129,000 | 130,000 | 2,957 | 433.33 |
| 2007-11-05 | 139,000 | 139,000 | 128,000 | 131,000 | 5,481 | 436.67 |
| 2007-11-02 | 150,000 | 154,000 | 138,000 | 143,000 | 9,027 | 476.67 |
| 2007-11-01 | 168,000 | 168,000 | 168,000 | 168,000 | 315 | 560 |
| 2007-10-31 | 199,000 | 210,000 | 192,000 | 208,000 | 1,300 | 693.33 |
| 2007-10-30 | 201,000 | 207,000 | 197,000 | 199,000 | 1,125 | 663.33 |
| 2007-10-29 | 195,000 | 204,000 | 191,000 | 204,000 | 1,799 | 680 |
| 2007-10-26 | 184,000 | 190,000 | 180,000 | 189,000 | 1,231 | 630 |
| 2007-10-25 | 185,000 | 189,000 | 182,000 | 188,000 | 2,057 | 626.67 |
| 2007-10-24 | 175,000 | 183,000 | 174,000 | 180,000 | 2,085 | 600 |
| 2007-10-23 | 174,000 | 179,000 | 169,000 | 172,000 | 1,501 | 573.33 |
| 2007-10-22 | 158,000 | 169,000 | 156,000 | 167,000 | 1,113 | 556.67 |
| 2007-10-19 | 173,000 | 176,000 | 165,000 | 170,000 | 1,471 | 566.67 |
| 2007-10-18 | 162,000 | 178,000 | 161,000 | 172,000 | 3,212 | 573.33 |
| 2007-10-17 | 148,000 | 160,000 | 148,000 | 159,000 | 1,336 | 530 |
| 2007-10-16 | 153,000 | 153,000 | 146,000 | 151,000 | 792 | 503.33 |
| 2007-10-15 | 153,000 | 157,000 | 152,000 | 153,000 | 1,402 | 510 |
| 2007-10-12 | 145,000 | 150,000 | 145,000 | 149,000 | 971 | 496.67 |
| 2007-10-11 | 145,000 | 146,000 | 142,000 | 144,000 | 888 | 480 |
| 2007-10-10 | 156,000 | 156,000 | 144,000 | 145,000 | 1,687 | 483.33 |
| 2007-10-09 | 149,000 | 152,000 | 146,000 | 150,000 | 1,201 | 500 |
| 2007-10-05 | 147,000 | 147,000 | 139,000 | 143,000 | 1,275 | 476.67 |
| 2007-10-04 | 149,000 | 154,000 | 144,000 | 148,000 | 1,035 | 493.33 |
| 2007-10-03 | 157,000 | 157,000 | 148,000 | 150,000 | 1,074 | 500 |
| 2007-10-02 | 159,000 | 162,000 | 157,000 | 157,000 | 402 | 523.33 |
| 2007-10-01 | 158,000 | 159,000 | 155,000 | 157,000 | 215 | 523.33 |
| 2007-09-28 | 163,000 | 164,000 | 154,000 | 157,000 | 671 | 523.33 |
| 2007-09-27 | 149,000 | 161,000 | 149,000 | 160,000 | 800 | 533.33 |
| 2007-09-26 | 139,000 | 151,000 | 137,000 | 147,000 | 1,066 | 490 |
| 2007-09-25 | 142,000 | 144,000 | 136,000 | 137,000 | 678 | 456.67 |
| 2007-09-21 | 153,000 | 153,000 | 144,000 | 146,000 | 582 | 486.67 |
| 2007-09-20 | 161,000 | 162,000 | 153,000 | 153,000 | 389 | 510 |
| 2007-09-19 | 162,000 | 167,000 | 159,000 | 160,000 | 312 | 533.33 |
| 2007-09-18 | 162,000 | 163,000 | 159,000 | 161,000 | 211 | 536.67 |
| 2007-09-14 | 165,000 | 168,000 | 160,000 | 165,000 | 369 | 550 |
| 2007-09-13 | 169,000 | 173,000 | 161,000 | 164,000 | 281 | 546.67 |
| 2007-09-12 | 172,000 | 175,000 | 166,000 | 172,000 | 323 | 573.33 |
| 2007-09-11 | 171,000 | 178,000 | 169,000 | 170,000 | 331 | 566.67 |
| 2007-09-10 | 175,000 | 177,000 | 170,000 | 170,000 | 382 | 566.67 |
| 2007-09-07 | 184,000 | 186,000 | 182,000 | 184,000 | 267 | 613.33 |
| 2007-09-06 | 180,000 | 186,000 | 178,000 | 184,000 | 328 | 613.33 |
| 2007-09-05 | 182,000 | 183,000 | 177,000 | 181,000 | 281 | 603.33 |
| 2007-09-04 | 184,000 | 184,000 | 179,000 | 181,000 | 151 | 603.33 |
| 2007-09-03 | 187,000 | 188,000 | 180,000 | 184,000 | 509 | 613.33 |
| 2007-08-31 | 191,000 | 191,000 | 183,000 | 186,000 | 550 | 620 |
| 2007-08-30 | 187,000 | 190,000 | 184,000 | 188,000 | 712 | 626.67 |
| 2007-08-29 | 171,000 | 183,000 | 170,000 | 181,000 | 955 | 603.33 |
| 2007-08-28 | 169,000 | 175,000 | 167,000 | 175,000 | 535 | 583.33 |
| 2007-08-27 | 168,000 | 172,000 | 168,000 | 169,000 | 294 | 563.33 |
| 2007-08-24 | 165,000 | 168,000 | 163,000 | 165,000 | 352 | 550 |
| 2007-08-23 | 158,000 | 165,000 | 158,000 | 162,000 | 484 | 540 |
| 2007-08-22 | 157,000 | 159,000 | 154,000 | 156,000 | 421 | 520 |
| 2007-08-21 | 157,000 | 162,000 | 155,000 | 155,000 | 483 | 516.67 |
| 2007-08-20 | 166,000 | 166,000 | 156,000 | 158,000 | 516 | 526.67 |
| 2007-08-17 | 169,000 | 169,000 | 154,000 | 156,000 | 561 | 520 |
| 2007-08-16 | 165,000 | 175,000 | 153,000 | 170,000 | 1,109 | 566.67 |
| 2007-08-15 | 171,000 | 173,000 | 168,000 | 171,000 | 623 | 570 |
| 2007-08-14 | 179,000 | 182,000 | 172,000 | 175,000 | 666 | 583.33 |
| 2007-08-13 | 187,000 | 187,000 | 178,000 | 179,000 | 536 | 596.67 |
| 2007-08-10 | 188,000 | 191,000 | 185,000 | 186,000 | 705 | 620 |
| 2007-08-09 | 184,000 | 197,000 | 183,000 | 197,000 | 1,277 | 656.67 |
| 2007-08-08 | 189,000 | 189,000 | 175,000 | 180,000 | 1,024 | 600 |
| 2007-08-07 | 198,000 | 200,000 | 190,000 | 190,000 | 743 | 633.33 |
| 2007-08-06 | 195,000 | 196,000 | 192,000 | 195,000 | 688 | 650 |
| 2007-08-03 | 224,000 | 227,000 | 199,000 | 201,000 | 2,070 | 670 |
| 2007-08-02 | 217,000 | 230,000 | 207,000 | 220,000 | 1,854 | 733.33 |
| 2007-08-01 | 215,000 | 223,000 | 210,000 | 215,000 | 836 | 716.67 |
| 2007-07-31 | 213,000 | 214,000 | 210,000 | 214,000 | 494 | 713.33 |
| 2007-07-30 | 195,000 | 209,000 | 193,000 | 209,000 | 387 | 696.67 |
| 2007-07-27 | 192,000 | 200,000 | 190,000 | 198,000 | 542 | 660 |
| 2007-07-26 | 200,000 | 202,000 | 198,000 | 198,000 | 292 | 660 |
| 2007-07-25 | 198,000 | 204,000 | 198,000 | 202,000 | 388 | 673.33 |
| 2007-07-24 | 200,000 | 209,000 | 199,000 | 206,000 | 523 | 686.67 |
| 2007-07-23 | 202,000 | 204,000 | 197,000 | 198,000 | 613 | 660 |
| 2007-07-20 | 216,000 | 216,000 | 208,000 | 210,000 | 281 | 700 |
| 2007-07-19 | 217,000 | 218,000 | 211,000 | 216,000 | 232 | 720 |
| 2007-07-18 | 216,000 | 216,000 | 210,000 | 214,000 | 250 | 713.33 |
| 2007-07-17 | 217,000 | 220,000 | 216,000 | 218,000 | 217 | 726.67 |
| 2007-07-13 | 215,000 | 226,000 | 209,000 | 219,000 | 851 | 730 |
| 2007-07-12 | 225,000 | 227,000 | 206,000 | 211,000 | 827 | 703.33 |
| 2007-07-11 | 222,000 | 231,000 | 222,000 | 226,000 | 651 | 753.33 |
| 2007-07-10 | 225,000 | 228,000 | 219,000 | 225,000 | 708 | 750 |
| 2007-07-09 | 233,000 | 235,000 | 223,000 | 227,000 | 1,534 | 756.67 |
| 2007-07-06 | 232,000 | 243,000 | 228,000 | 236,000 | 2,298 | 786.67 |
| 2007-07-05 | 230,000 | 239,000 | 228,000 | 236,000 | 2,290 | 786.67 |
| 2007-07-04 | 230,000 | 235,000 | 223,000 | 230,000 | 2,478 | 766.67 |
| 2007-07-03 | 196,000 | 236,000 | 195,000 | 222,000 | 5,877 | 740 |
| 2007-07-02 | 189,000 | 202,000 | 187,000 | 200,000 | 2,262 | 666.67 |
| 2007-06-29 | 199,000 | 200,000 | 187,000 | 188,000 | 2,434 | 626.67 |
| 2007-06-28 | 210,000 | 213,000 | 192,000 | 200,000 | 2,748 | 666.67 |
| 2007-06-27 | 243,000 | 243,000 | 205,000 | 206,000 | 2,916 | 686.67 |
| 2007-06-26 | 257,000 | 257,000 | 241,000 | 245,000 | 1,633 | 816.67 |
| 2007-06-25 | 241,000 | 255,000 | 241,000 | 253,000 | 1,713 | 843.33 |
| 2007-06-22 | 238,000 | 240,000 | 233,000 | 240,000 | 908 | 800 |
| 2007-06-21 | 226,000 | 238,000 | 226,000 | 236,000 | 1,256 | 786.67 |
| 2007-06-20 | 230,000 | 231,000 | 225,000 | 226,000 | 957 | 753.33 |
| 2007-06-19 | 224,000 | 228,000 | 224,000 | 227,000 | 1,030 | 756.67 |
| 2007-06-18 | 215,000 | 221,000 | 213,000 | 220,000 | 793 | 733.33 |
| 2007-06-15 | 216,000 | 217,000 | 210,000 | 212,000 | 642 | 706.67 |
| 2007-06-14 | 209,000 | 214,000 | 207,000 | 214,000 | 480 | 713.33 |
| 2007-06-13 | 200,000 | 208,000 | 200,000 | 207,000 | 352 | 690 |
| 2007-06-12 | 205,000 | 205,000 | 200,000 | 202,000 | 245 | 673.33 |
| 2007-06-11 | 213,000 | 215,000 | 203,000 | 205,000 | 554 | 683.33 |
| 2007-06-08 | 206,000 | 213,000 | 206,000 | 209,000 | 974 | 696.67 |
| 2007-06-07 | 192,000 | 207,000 | 192,000 | 206,000 | 1,250 | 686.67 |
| 2007-06-06 | 188,000 | 195,000 | 187,000 | 195,000 | 329 | 650 |
| 2007-06-05 | 192,000 | 192,000 | 186,000 | 188,000 | 427 | 626.67 |
| 2007-06-04 | 193,000 | 197,000 | 192,000 | 193,000 | 316 | 643.33 |
| 2007-06-01 | 193,000 | 194,000 | 188,000 | 192,000 | 722 | 640 |
| 2007-05-31 | 192,000 | 196,000 | 191,000 | 193,000 | 576 | 643.33 |
| 2007-05-30 | 189,000 | 193,000 | 188,000 | 190,000 | 388 | 633.33 |
| 2007-05-29 | 192,000 | 192,000 | 185,000 | 191,000 | 493 | 636.67 |
| 2007-05-28 | 194,000 | 195,000 | 190,000 | 192,000 | 619 | 640 |
| 2007-05-25 | 173,000 | 189,000 | 173,000 | 188,000 | 543 | 626.67 |
| 2007-05-24 | 177,000 | 178,000 | 174,000 | 176,000 | 261 | 586.67 |
| 2007-05-23 | 183,000 | 184,000 | 176,000 | 176,000 | 500 | 586.67 |
| 2007-05-22 | 173,000 | 181,000 | 172,000 | 181,000 | 788 | 603.33 |
| 2007-05-21 | 170,000 | 174,000 | 169,000 | 173,000 | 792 | 576.67 |
| 2007-05-18 | 166,000 | 170,000 | 163,000 | 168,000 | 1,013 | 560 |
| 2007-05-17 | 160,000 | 166,000 | 159,000 | 165,000 | 678 | 550 |
| 2007-05-16 | 160,000 | 160,000 | 158,000 | 160,000 | 249 | 533.33 |
| 2007-05-15 | 161,000 | 163,000 | 158,000 | 162,000 | 283 | 540 |
| 2007-05-14 | 157,000 | 164,000 | 155,000 | 162,000 | 440 | 540 |
| 2007-05-11 | 152,000 | 157,000 | 149,000 | 157,000 | 328 | 523.33 |
| 2007-05-10 | 154,000 | 159,000 | 152,000 | 153,000 | 325 | 510 |
| 2007-05-09 | 162,000 | 163,000 | 155,000 | 155,000 | 639 | 516.67 |
| 2007-05-08 | 165,000 | 168,000 | 163,000 | 164,000 | 449 | 546.67 |
| 2007-05-07 | 165,000 | 168,000 | 164,000 | 168,000 | 609 | 560 |
| 2007-05-02 | 163,000 | 165,000 | 161,000 | 164,000 | 971 | 546.67 |
| 2007-05-01 | 152,000 | 166,000 | 149,000 | 162,000 | 1,423 | 540 |
| 2007-04-27 | 145,000 | 159,000 | 145,000 | 151,000 | 1,215 | 503.33 |
| 2007-04-26 | 140,000 | 142,000 | 139,000 | 142,000 | 165 | 473.33 |
| 2007-04-25 | 142,000 | 142,000 | 139,000 | 140,000 | 100 | 466.67 |
| 2007-04-24 | 134,000 | 142,000 | 134,000 | 141,000 | 278 | 470 |
| 2007-04-23 | 134,000 | 135,000 | 132,000 | 134,000 | 116 | 446.67 |
| 2007-04-20 | 135,000 | 135,000 | 132,000 | 135,000 | 194 | 450 |
| 2007-04-19 | 139,000 | 139,000 | 132,000 | 133,000 | 454 | 443.33 |
| 2007-04-18 | 139,000 | 140,000 | 134,000 | 140,000 | 271 | 466.67 |
| 2007-04-17 | 145,000 | 145,000 | 135,000 | 139,000 | 744 | 463.33 |
| 2007-04-16 | 147,000 | 149,000 | 145,000 | 146,000 | 191 | 486.67 |
| 2007-04-13 | 154,000 | 154,000 | 147,000 | 149,000 | 371 | 496.67 |
| 2007-04-12 | 150,000 | 150,000 | 145,000 | 149,000 | 644 | 496.67 |
| 2007-04-11 | 161,000 | 161,000 | 151,000 | 152,000 | 2,660 | 506.67 |
| 2007-04-10 | 146,000 | 150,000 | 144,000 | 147,000 | 542 | 490 |
| 2007-04-09 | 154,000 | 155,000 | 150,000 | 151,000 | 533 | 503.33 |
| 2007-04-06 | 165,000 | 166,000 | 158,000 | 159,000 | 412 | 530 |
| 2007-04-05 | 161,000 | 165,000 | 158,000 | 165,000 | 493 | 550 |
| 2007-04-04 | 157,000 | 161,000 | 156,000 | 160,000 | 561 | 533.33 |
| 2007-04-03 | 159,000 | 162,000 | 152,000 | 157,000 | 458 | 523.33 |
| 2007-04-02 | 169,000 | 170,000 | 158,000 | 159,000 | 536 | 530 |
| 2007-03-30 | 167,000 | 169,000 | 164,000 | 168,000 | 749 | 560 |
| 2007-03-29 | 156,000 | 170,000 | 155,000 | 167,000 | 1,590 | 556.67 |
| 2007-03-28 | 150,000 | 158,000 | 150,000 | 157,000 | 921 | 523.33 |
| 2007-03-27 | 149,000 | 152,000 | 147,000 | 150,000 | 635 | 500 |
| 2007-03-26 | 138,000 | 147,000 | 137,000 | 147,000 | 789 | 490 |
| 2007-03-23 | 137,000 | 139,000 | 135,000 | 137,000 | 302 | 456.67 |
| 2007-03-22 | 142,000 | 143,000 | 138,000 | 139,000 | 379 | 463.33 |
| 2007-03-20 | 138,000 | 141,000 | 135,000 | 138,000 | 665 | 460 |
| 2007-03-19 | 141,000 | 142,000 | 135,000 | 136,000 | 1,045 | 453.33 |
| 2007-03-16 | 143,000 | 147,000 | 139,000 | 142,000 | 1,215 | 473.33 |
| 2007-03-15 | 149,000 | 159,000 | 144,000 | 144,000 | 2,533 | 480 |
| 2007-03-14 | 149,000 | 153,000 | 145,000 | 145,000 | 1,670 | 483.33 |
| 2007-03-13 | 156,000 | 161,000 | 153,000 | 154,000 | 2,287 | 513.33 |
| 2007-03-12 | 147,000 | 155,000 | 146,000 | 155,000 | 1,904 | 516.67 |
| 2007-03-09 | 143,000 | 153,000 | 141,000 | 147,000 | 3,203 | 490 |
| 2007-03-08 | 141,000 | 145,000 | 139,000 | 141,000 | 1,964 | 470 |
| 2007-03-07 | 134,000 | 148,000 | 132,000 | 145,000 | 3,134 | 483.33 |
| 2007-03-06 | 123,000 | 129,000 | 122,000 | 128,000 | 265 | 426.67 |
| 2007-03-05 | 125,000 | 131,000 | 122,000 | 125,000 | 2,071 | 416.67 |
| 2007-03-02 | 123,000 | 125,000 | 123,000 | 125,000 | 406 | 416.67 |
| 2007-03-01 | 133,000 | 133,000 | 121,000 | 125,000 | 754 | 416.67 |
| 2007-02-28 | 118,000 | 129,000 | 118,000 | 129,000 | 1,099 | 430 |
| 2007-02-27 | 122,000 | 134,000 | 122,000 | 130,000 | 2,829 | 433.33 |
| 2007-02-26 | 123,000 | 124,000 | 119,000 | 120,000 | 676 | 400 |
| 2007-02-23 | 116,000 | 120,000 | 114,000 | 117,000 | 494 | 390 |
| 2007-02-22 | 112,000 | 116,000 | 109,000 | 116,000 | 879 | 386.67 |
| 2007-02-21 | 105,000 | 121,000 | 105,000 | 114,000 | 2,680 | 380 |
| 2007-02-20 | 107,000 | 107,000 | 104,000 | 105,000 | 568 | 350 |
| 2007-02-19 | 107,000 | 114,000 | 103,000 | 108,000 | 4,404 | 360 |
| 2007-02-16 | 97,000 | 104,000 | 97,000 | 104,000 | 5,000 | 346.67 |
| 2007-02-15 | 93,300 | 94,800 | 90,000 | 93,200 | 242 | 310.67 |
| 2007-02-14 | 94,800 | 95,000 | 93,900 | 94,300 | 95 | 314.33 |
| 2007-02-13 | 94,500 | 95,200 | 93,400 | 94,900 | 92 | 316.33 |
| 2007-02-09 | 94,000 | 94,500 | 93,000 | 93,700 | 64 | 312.33 |
| 2007-02-08 | 94,500 | 95,000 | 93,800 | 94,000 | 68 | 313.33 |
| 2007-02-07 | 94,500 | 95,200 | 93,300 | 95,200 | 109 | 317.33 |
| 2007-02-06 | 93,100 | 94,600 | 93,100 | 94,500 | 86 | 315 |
| 2007-02-05 | 93,000 | 94,500 | 92,000 | 94,100 | 116 | 313.67 |
| 2007-02-02 | 94,100 | 94,100 | 92,500 | 93,000 | 81 | 310 |
| 2007-02-01 | 91,500 | 93,900 | 91,400 | 93,900 | 117 | 313 |
| 2007-01-31 | 92,500 | 92,500 | 90,500 | 91,500 | 122 | 305 |
| 2007-01-30 | 94,600 | 96,000 | 93,500 | 93,500 | 332 | 311.67 |
| 2007-01-29 | 93,200 | 93,900 | 92,600 | 93,900 | 167 | 313 |
| 2007-01-26 | 92,500 | 92,800 | 90,800 | 92,500 | 124 | 308.33 |
| 2007-01-25 | 90,500 | 93,000 | 90,500 | 92,500 | 206 | 308.33 |
| 2007-01-24 | 90,000 | 90,900 | 89,500 | 90,500 | 107 | 301.67 |
| 2007-01-23 | 90,900 | 90,900 | 90,100 | 90,400 | 96 | 301.33 |
| 2007-01-22 | 89,600 | 91,700 | 89,100 | 91,100 | 261 | 303.67 |
| 2007-01-19 | 89,000 | 89,500 | 88,200 | 89,500 | 229 | 298.33 |
| 2007-01-18 | 88,600 | 89,400 | 87,700 | 89,000 | 226 | 296.67 |
| 2007-01-17 | 90,000 | 90,000 | 88,200 | 88,900 | 118 | 296.33 |
| 2007-01-16 | 87,300 | 90,300 | 87,200 | 89,800 | 286 | 299.33 |
| 2007-01-15 | 88,100 | 88,500 | 87,000 | 88,100 | 268 | 293.67 |
| 2007-01-12 | 90,000 | 90,300 | 89,000 | 89,100 | 318 | 297 |
| 2007-01-11 | 94,500 | 99,400 | 90,000 | 92,000 | 2,038 | 306.67 |
| 2007-01-10 | 94,400 | 94,400 | 94,400 | 94,400 | 848 | 314.67 |
| 2007-01-09 | 85,000 | 86,500 | 83,800 | 84,400 | 392 | 281.33 |
| 2007-01-05 | 83,900 | 84,900 | 82,000 | 83,000 | 136 | 276.67 |
| 2007-01-04 | 85,200 | 85,200 | 83,200 | 84,000 | 59 | 280 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
