9445 (株)フォーバルテレコム 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 | 37,650 | 38,000 | 37,500 | 37,500 | 24 | 375 |
| 2007-12-27 | 38,000 | 38,050 | 38,000 | 38,050 | 6 | 380.50 |
| 2007-12-26 | 37,600 | 38,950 | 37,550 | 38,850 | 18 | 388.50 |
| 2007-12-25 | 38,000 | 38,000 | 37,400 | 37,450 | 64 | 374.50 |
| 2007-12-21 | 38,000 | 38,000 | 37,500 | 37,650 | 53 | 376.50 |
| 2007-12-20 | 38,500 | 38,500 | 38,000 | 38,000 | 39 | 380 |
| 2007-12-19 | 38,550 | 39,850 | 38,500 | 38,500 | 18 | 385 |
| 2007-12-18 | 38,800 | 39,900 | 38,500 | 38,500 | 57 | 385 |
| 2007-12-17 | 38,800 | 39,000 | 38,800 | 38,800 | 104 | 388 |
| 2007-12-14 | 39,200 | 39,200 | 38,800 | 38,800 | 12 | 388 |
| 2007-12-13 | 39,100 | 39,450 | 39,050 | 39,200 | 20 | 392 |
| 2007-12-12 | 39,100 | 40,000 | 38,500 | 39,200 | 83 | 392 |
| 2007-12-11 | 39,400 | 39,950 | 38,200 | 39,900 | 72 | 399 |
| 2007-12-10 | 39,800 | 39,900 | 39,400 | 39,400 | 28 | 394 |
| 2007-12-07 | 40,200 | 40,200 | 39,100 | 39,400 | 38 | 394 |
| 2007-12-06 | 40,200 | 40,200 | 40,200 | 40,200 | 3 | 402 |
| 2007-12-05 | 40,100 | 40,200 | 39,800 | 39,800 | 35 | 398 |
| 2007-12-04 | 40,050 | 40,100 | 40,000 | 40,050 | 8 | 400.50 |
| 2007-12-03 | 40,000 | 40,050 | 40,000 | 40,000 | 34 | 400 |
| 2007-11-30 | 41,000 | 41,000 | 39,500 | 39,750 | 27 | 397.50 |
| 2007-11-29 | 40,200 | 41,450 | 40,200 | 40,400 | 31 | 404 |
| 2007-11-28 | 39,000 | 40,200 | 39,000 | 40,200 | 12 | 402 |
| 2007-11-27 | 38,000 | 39,500 | 38,000 | 39,000 | 36 | 390 |
| 2007-11-26 | 37,350 | 37,750 | 37,350 | 37,350 | 15 | 373.50 |
| 2007-11-22 | 38,300 | 38,300 | 37,400 | 38,000 | 30 | 380 |
| 2007-11-21 | 37,600 | 38,000 | 37,400 | 37,400 | 18 | 374 |
| 2007-11-20 | 38,400 | 38,400 | 37,500 | 37,600 | 29 | 376 |
| 2007-11-19 | 38,000 | 38,400 | 38,000 | 38,400 | 10 | 384 |
| 2007-11-16 | 38,500 | 39,200 | 37,600 | 39,200 | 17 | 392 |
| 2007-11-15 | 38,500 | 39,900 | 38,500 | 39,250 | 15 | 392.50 |
| 2007-11-14 | 37,200 | 38,700 | 37,200 | 38,600 | 24 | 386 |
| 2007-11-13 | 37,500 | 37,900 | 37,000 | 37,150 | 19 | 371.50 |
| 2007-11-12 | 38,550 | 38,600 | 38,000 | 38,400 | 37 | 384 |
| 2007-11-09 | 39,400 | 39,450 | 38,650 | 38,650 | 11 | 386.50 |
| 2007-11-08 | 38,550 | 39,000 | 38,450 | 38,450 | 39 | 384.50 |
| 2007-11-07 | 39,750 | 40,400 | 38,800 | 38,850 | 27 | 388.50 |
| 2007-11-06 | 39,550 | 39,950 | 39,500 | 39,900 | 20 | 399 |
| 2007-11-05 | 40,700 | 40,700 | 39,550 | 39,550 | 27 | 395.50 |
| 2007-11-02 | 40,600 | 40,900 | 39,800 | 40,000 | 53 | 400 |
| 2007-11-01 | 42,100 | 43,000 | 41,400 | 41,950 | 44 | 419.50 |
| 2007-10-31 | 42,000 | 42,050 | 42,000 | 42,050 | 21 | 420.50 |
| 2007-10-30 | 43,000 | 43,000 | 42,100 | 42,250 | 46 | 422.50 |
| 2007-10-29 | 41,400 | 42,500 | 41,400 | 42,000 | 62 | 420 |
| 2007-10-26 | 41,150 | 41,150 | 40,600 | 40,600 | 13 | 406 |
| 2007-10-25 | 41,750 | 41,850 | 40,950 | 41,150 | 40 | 411.50 |
| 2007-10-24 | 40,000 | 40,950 | 39,800 | 40,950 | 36 | 409.50 |
| 2007-10-23 | 40,300 | 40,300 | 39,200 | 39,800 | 46 | 398 |
| 2007-10-22 | 38,550 | 40,300 | 38,550 | 40,300 | 23 | 403 |
| 2007-10-19 | 38,400 | 41,750 | 38,400 | 40,550 | 61 | 405.50 |
| 2007-10-18 | 37,850 | 40,000 | 37,850 | 40,000 | 39 | 400 |
| 2007-10-17 | 37,600 | 39,450 | 37,600 | 39,450 | 52 | 394.50 |
| 2007-10-16 | 41,500 | 42,150 | 40,200 | 40,200 | 50 | 402 |
| 2007-10-15 | 42,750 | 42,800 | 42,000 | 42,000 | 50 | 420 |
| 2007-10-12 | 42,600 | 43,000 | 42,500 | 42,800 | 52 | 428 |
| 2007-10-11 | 42,000 | 42,500 | 42,000 | 42,500 | 41 | 425 |
| 2007-10-10 | 43,500 | 43,500 | 42,000 | 42,000 | 57 | 420 |
| 2007-10-09 | 42,200 | 43,900 | 42,000 | 42,300 | 99 | 423 |
| 2007-10-05 | 43,950 | 44,000 | 41,200 | 42,850 | 65 | 428.50 |
| 2007-10-04 | 41,900 | 44,000 | 41,150 | 44,000 | 93 | 440 |
| 2007-10-03 | 40,050 | 42,000 | 40,000 | 41,500 | 170 | 415 |
| 2007-10-02 | 38,200 | 40,000 | 38,200 | 40,000 | 99 | 400 |
| 2007-10-01 | 38,800 | 39,000 | 38,050 | 39,000 | 21 | 390 |
| 2007-09-28 | 38,600 | 39,000 | 38,200 | 39,000 | 79 | 390 |
| 2007-09-27 | 37,050 | 38,050 | 37,050 | 38,050 | 58 | 380.50 |
| 2007-09-26 | 36,600 | 37,350 | 36,250 | 37,300 | 53 | 373 |
| 2007-09-25 | 37,300 | 37,300 | 34,100 | 36,600 | 88 | 366 |
| 2007-09-21 | 38,200 | 38,200 | 37,700 | 37,900 | 23 | 379 |
| 2007-09-20 | 38,400 | 38,400 | 37,650 | 38,250 | 35 | 382.50 |
| 2007-09-19 | 37,900 | 38,200 | 37,900 | 38,200 | 16 | 382 |
| 2007-09-18 | 36,950 | 37,950 | 36,500 | 37,900 | 112 | 379 |
| 2007-09-14 | 36,950 | 37,200 | 36,800 | 37,050 | 33 | 370.50 |
| 2007-09-13 | 37,600 | 37,650 | 37,250 | 37,250 | 58 | 372.50 |
| 2007-09-12 | 38,200 | 38,400 | 38,000 | 38,400 | 21 | 384 |
| 2007-09-11 | 39,750 | 39,750 | 38,200 | 38,200 | 22 | 382 |
| 2007-09-10 | 39,500 | 39,500 | 39,000 | 39,000 | 59 | 390 |
| 2007-09-07 | 39,750 | 40,000 | 39,400 | 40,000 | 21 | 400 |
| 2007-09-06 | 38,850 | 39,900 | 37,700 | 39,800 | 84 | 398 |
| 2007-09-05 | 39,450 | 39,950 | 39,000 | 39,950 | 36 | 399.50 |
| 2007-09-04 | 39,500 | 39,500 | 39,350 | 39,450 | 21 | 394.50 |
| 2007-09-03 | 39,100 | 39,800 | 38,750 | 39,100 | 43 | 391 |
| 2007-08-31 | 39,350 | 39,500 | 39,350 | 39,350 | 56 | 393.50 |
| 2007-08-30 | 39,500 | 39,600 | 39,400 | 39,500 | 72 | 395 |
| 2007-08-29 | 39,500 | 39,500 | 39,400 | 39,400 | 49 | 394 |
| 2007-08-28 | 39,700 | 39,900 | 39,550 | 39,600 | 77 | 396 |
| 2007-08-27 | 39,800 | 39,900 | 39,400 | 39,800 | 60 | 398 |
| 2007-08-24 | 39,750 | 39,900 | 39,400 | 39,550 | 23 | 395.50 |
| 2007-08-23 | 38,200 | 39,400 | 38,200 | 39,350 | 39 | 393.50 |
| 2007-08-22 | 37,950 | 38,400 | 37,800 | 37,800 | 10 | 378 |
| 2007-08-21 | 39,200 | 39,200 | 37,200 | 37,900 | 128 | 379 |
| 2007-08-20 | 39,400 | 39,750 | 39,350 | 39,500 | 40 | 395 |
| 2007-08-17 | 39,550 | 39,600 | 38,600 | 39,200 | 93 | 392 |
| 2007-08-16 | 40,050 | 40,650 | 39,100 | 39,500 | 88 | 395 |
| 2007-08-15 | 40,900 | 41,150 | 40,650 | 40,650 | 84 | 406.50 |
| 2007-08-14 | 40,700 | 41,100 | 40,700 | 40,800 | 21 | 408 |
| 2007-08-13 | 40,100 | 40,900 | 40,050 | 40,700 | 41 | 407 |
| 2007-08-10 | 40,300 | 40,300 | 40,050 | 40,150 | 68 | 401.50 |
| 2007-08-09 | 42,300 | 42,500 | 41,100 | 41,100 | 134 | 411 |
| 2007-08-08 | 43,750 | 43,750 | 40,900 | 42,300 | 94 | 423 |
| 2007-08-07 | 43,750 | 44,500 | 43,500 | 44,000 | 36 | 440 |
| 2007-08-06 | 44,500 | 44,500 | 43,350 | 43,400 | 14 | 434 |
| 2007-08-03 | 44,700 | 44,700 | 43,300 | 44,500 | 78 | 445 |
| 2007-08-02 | 44,150 | 44,700 | 44,150 | 44,700 | 49 | 447 |
| 2007-08-01 | 45,500 | 45,500 | 44,600 | 44,800 | 109 | 448 |
| 2007-07-31 | 44,900 | 45,400 | 44,550 | 45,400 | 54 | 454 |
| 2007-07-30 | 45,050 | 45,050 | 44,250 | 44,750 | 55 | 447.50 |
| 2007-07-27 | 44,400 | 44,800 | 44,000 | 44,100 | 48 | 441 |
| 2007-07-26 | 45,300 | 45,300 | 44,650 | 45,250 | 75 | 452.50 |
| 2007-07-25 | 44,200 | 45,000 | 44,000 | 44,900 | 47 | 449 |
| 2007-07-24 | 44,900 | 45,200 | 44,500 | 45,000 | 97 | 450 |
| 2007-07-23 | 45,550 | 45,550 | 44,750 | 44,900 | 48 | 449 |
| 2007-07-20 | 45,050 | 46,000 | 44,500 | 45,950 | 169 | 459.50 |
| 2007-07-19 | 46,000 | 46,100 | 45,850 | 45,850 | 119 | 458.50 |
| 2007-07-18 | 46,000 | 46,000 | 45,850 | 45,900 | 90 | 459 |
| 2007-07-17 | 46,100 | 46,350 | 45,150 | 45,850 | 90 | 458.50 |
| 2007-07-13 | 45,700 | 46,100 | 45,250 | 46,000 | 71 | 460 |
| 2007-07-12 | 46,050 | 46,400 | 46,000 | 46,100 | 23 | 461 |
| 2007-07-11 | 46,100 | 46,200 | 46,000 | 46,000 | 44 | 460 |
| 2007-07-10 | 46,500 | 46,900 | 46,100 | 46,250 | 62 | 462.50 |
| 2007-07-09 | 44,600 | 46,150 | 44,600 | 46,100 | 82 | 461 |
| 2007-07-06 | 44,550 | 45,700 | 44,550 | 45,000 | 87 | 450 |
| 2007-07-05 | 45,600 | 45,850 | 44,500 | 45,700 | 122 | 457 |
| 2007-07-04 | 45,600 | 45,950 | 45,500 | 45,600 | 58 | 456 |
| 2007-07-03 | 45,900 | 46,000 | 45,000 | 45,550 | 93 | 455.50 |
| 2007-07-02 | 46,550 | 46,750 | 46,000 | 46,700 | 69 | 467 |
| 2007-06-29 | 45,000 | 45,600 | 44,400 | 45,350 | 162 | 453.50 |
| 2007-06-28 | 45,450 | 46,650 | 45,450 | 45,600 | 47 | 456 |
| 2007-06-27 | 47,100 | 47,100 | 45,400 | 46,150 | 78 | 461.50 |
| 2007-06-26 | 47,000 | 47,100 | 45,500 | 46,800 | 100 | 468 |
| 2007-06-25 | 47,700 | 47,750 | 46,900 | 47,300 | 125 | 473 |
| 2007-06-22 | 46,900 | 47,600 | 46,900 | 47,300 | 61 | 473 |
| 2007-06-21 | 47,400 | 47,800 | 46,700 | 47,700 | 94 | 477 |
| 2007-06-20 | 46,100 | 47,000 | 46,000 | 47,000 | 52 | 470 |
| 2007-06-19 | 47,000 | 47,000 | 45,800 | 46,100 | 187 | 461 |
| 2007-06-18 | 46,000 | 46,500 | 45,700 | 45,800 | 136 | 458 |
| 2007-06-15 | 44,100 | 46,300 | 44,100 | 46,000 | 243 | 460 |
| 2007-06-14 | 42,700 | 43,500 | 42,500 | 43,500 | 131 | 435 |
| 2007-06-13 | 42,300 | 42,950 | 42,300 | 42,500 | 62 | 425 |
| 2007-06-12 | 42,400 | 42,950 | 42,400 | 42,950 | 41 | 429.50 |
| 2007-06-11 | 42,850 | 43,300 | 42,400 | 42,900 | 72 | 429 |
| 2007-06-08 | 43,050 | 43,050 | 42,300 | 42,850 | 48 | 428.50 |
| 2007-06-07 | 43,500 | 43,500 | 43,000 | 43,100 | 60 | 431 |
| 2007-06-06 | 43,000 | 43,750 | 42,900 | 43,750 | 101 | 437.50 |
| 2007-06-05 | 43,100 | 43,450 | 43,000 | 43,000 | 72 | 430 |
| 2007-06-04 | 43,750 | 43,800 | 41,750 | 43,500 | 85 | 435 |
| 2007-06-01 | 43,800 | 43,800 | 42,400 | 43,050 | 117 | 430.50 |
| 2007-05-31 | 43,350 | 43,800 | 43,000 | 43,800 | 53 | 438 |
| 2007-05-30 | 43,750 | 43,800 | 43,050 | 43,550 | 106 | 435.50 |
| 2007-05-29 | 42,950 | 43,800 | 42,900 | 43,800 | 113 | 438 |
| 2007-05-28 | 42,000 | 43,700 | 42,000 | 42,600 | 121 | 426 |
| 2007-05-25 | 40,600 | 42,000 | 40,600 | 42,000 | 217 | 420 |
| 2007-05-24 | 41,600 | 41,600 | 40,500 | 40,550 | 159 | 405.50 |
| 2007-05-23 | 42,900 | 42,900 | 41,600 | 41,600 | 213 | 416 |
| 2007-05-22 | 40,400 | 43,000 | 40,400 | 42,400 | 688 | 424 |
| 2007-05-21 | 44,400 | 44,400 | 44,400 | 44,400 | 72 | 444 |
| 2007-05-18 | 49,950 | 50,000 | 48,000 | 48,400 | 191 | 484 |
| 2007-05-17 | 50,200 | 53,000 | 49,950 | 50,000 | 206 | 500 |
| 2007-05-16 | 50,500 | 51,500 | 50,500 | 50,700 | 75 | 507 |
| 2007-05-15 | 53,100 | 53,100 | 49,900 | 50,500 | 203 | 505 |
| 2007-05-14 | 55,100 | 56,000 | 54,100 | 54,100 | 179 | 541 |
| 2007-05-11 | 55,800 | 55,900 | 54,600 | 55,100 | 76 | 551 |
| 2007-05-10 | 56,900 | 57,000 | 56,300 | 56,300 | 48 | 563 |
| 2007-05-09 | 57,000 | 57,000 | 56,800 | 57,000 | 44 | 570 |
| 2007-05-08 | 57,400 | 57,500 | 56,700 | 57,100 | 99 | 571 |
| 2007-05-07 | 55,900 | 57,000 | 55,900 | 57,000 | 77 | 570 |
| 2007-05-02 | 55,700 | 56,500 | 55,400 | 55,900 | 96 | 559 |
| 2007-05-01 | 56,100 | 56,200 | 55,400 | 55,700 | 88 | 557 |
| 2007-04-27 | 55,400 | 56,500 | 55,400 | 55,700 | 63 | 557 |
| 2007-04-26 | 55,800 | 57,000 | 55,400 | 55,400 | 95 | 554 |
| 2007-04-25 | 55,400 | 55,500 | 55,000 | 55,300 | 99 | 553 |
| 2007-04-24 | 51,600 | 55,000 | 51,500 | 54,500 | 283 | 545 |
| 2007-04-23 | 54,100 | 54,100 | 53,000 | 53,100 | 287 | 531 |
| 2007-04-20 | 55,800 | 55,800 | 54,500 | 55,000 | 195 | 550 |
| 2007-04-19 | 58,000 | 58,000 | 56,300 | 56,300 | 267 | 563 |
| 2007-04-18 | 58,600 | 58,900 | 58,200 | 58,300 | 115 | 583 |
| 2007-04-17 | 59,700 | 59,700 | 59,000 | 59,100 | 92 | 591 |
| 2007-04-16 | 60,300 | 60,500 | 58,900 | 59,700 | 239 | 597 |
| 2007-04-13 | 61,200 | 61,300 | 60,400 | 60,400 | 83 | 604 |
| 2007-04-12 | 60,800 | 61,300 | 60,800 | 60,900 | 77 | 609 |
| 2007-04-11 | 61,800 | 62,200 | 61,300 | 61,300 | 89 | 613 |
| 2007-04-10 | 61,900 | 61,900 | 61,300 | 61,900 | 80 | 619 |
| 2007-04-09 | 61,800 | 62,100 | 61,200 | 61,200 | 218 | 612 |
| 2007-04-06 | 62,600 | 62,600 | 61,200 | 61,800 | 141 | 618 |
| 2007-04-05 | 62,300 | 63,100 | 62,100 | 63,100 | 102 | 631 |
| 2007-04-04 | 62,300 | 63,000 | 62,100 | 62,200 | 64 | 622 |
| 2007-04-03 | 63,000 | 63,000 | 62,100 | 63,000 | 79 | 630 |
| 2007-04-02 | 63,700 | 63,700 | 62,500 | 63,000 | 79 | 630 |
| 2007-03-30 | 63,500 | 64,200 | 63,500 | 64,200 | 80 | 642 |
| 2007-03-29 | 63,600 | 64,600 | 63,100 | 64,500 | 284 | 645 |
| 2007-03-28 | 62,400 | 64,200 | 60,900 | 64,100 | 384 | 641 |
| 2007-03-27 | 64,300 | 64,300 | 62,500 | 63,000 | 154 | 630 |
| 2007-03-26 | 64,000 | 64,900 | 63,800 | 64,900 | 393 | 649 |
| 2007-03-23 | 63,900 | 64,700 | 63,400 | 63,800 | 230 | 638 |
| 2007-03-22 | 64,300 | 64,800 | 63,200 | 64,400 | 336 | 644 |
| 2007-03-20 | 63,700 | 64,200 | 63,000 | 64,200 | 120 | 642 |
| 2007-03-19 | 62,800 | 64,000 | 62,200 | 64,000 | 135 | 640 |
| 2007-03-16 | 61,800 | 63,100 | 61,700 | 63,000 | 123 | 630 |
| 2007-03-15 | 62,500 | 63,000 | 61,900 | 62,000 | 81 | 620 |
| 2007-03-14 | 62,000 | 62,600 | 61,100 | 62,000 | 240 | 620 |
| 2007-03-13 | 64,600 | 64,600 | 63,800 | 63,900 | 76 | 639 |
| 2007-03-12 | 64,300 | 65,000 | 64,200 | 64,400 | 87 | 644 |
| 2007-03-09 | 63,100 | 64,500 | 63,000 | 64,200 | 83 | 642 |
| 2007-03-08 | 62,200 | 63,000 | 62,200 | 62,800 | 74 | 628 |
| 2007-03-07 | 64,000 | 64,100 | 62,000 | 62,200 | 152 | 622 |
| 2007-03-06 | 59,000 | 62,500 | 59,000 | 62,500 | 156 | 625 |
| 2007-03-05 | 63,700 | 63,700 | 59,000 | 59,000 | 381 | 590 |
| 2007-03-02 | 64,500 | 64,800 | 63,400 | 64,000 | 199 | 640 |
| 2007-03-01 | 65,500 | 66,000 | 64,300 | 64,800 | 178 | 648 |
| 2007-02-28 | 63,400 | 65,900 | 63,400 | 65,700 | 442 | 657 |
| 2007-02-27 | 68,900 | 68,900 | 67,900 | 67,900 | 137 | 679 |
| 2007-02-26 | 69,000 | 69,400 | 68,000 | 68,400 | 237 | 684 |
| 2007-02-23 | 66,600 | 68,500 | 66,600 | 68,400 | 301 | 684 |
| 2007-02-22 | 67,500 | 67,900 | 66,700 | 67,000 | 224 | 670 |
| 2007-02-21 | 67,600 | 67,600 | 67,200 | 67,400 | 40 | 674 |
| 2007-02-20 | 68,000 | 68,300 | 67,700 | 67,700 | 53 | 677 |
| 2007-02-19 | 68,600 | 68,600 | 67,800 | 67,800 | 70 | 678 |
| 2007-02-16 | 68,100 | 68,400 | 67,800 | 68,400 | 82 | 684 |
| 2007-02-15 | 68,800 | 68,900 | 67,800 | 67,800 | 104 | 678 |
| 2007-02-14 | 67,200 | 68,300 | 67,000 | 68,300 | 114 | 683 |
| 2007-02-13 | 67,800 | 68,000 | 66,600 | 67,000 | 169 | 670 |
| 2007-02-09 | 65,600 | 66,600 | 65,500 | 66,100 | 90 | 661 |
| 2007-02-08 | 65,700 | 66,400 | 65,500 | 66,300 | 131 | 663 |
| 2007-02-07 | 66,500 | 66,900 | 65,200 | 65,500 | 238 | 655 |
| 2007-02-06 | 66,900 | 67,400 | 66,900 | 67,400 | 61 | 674 |
| 2007-02-05 | 67,200 | 67,300 | 66,500 | 66,900 | 110 | 669 |
| 2007-02-02 | 67,800 | 67,800 | 67,400 | 67,600 | 60 | 676 |
| 2007-02-01 | 67,000 | 67,900 | 67,000 | 67,900 | 83 | 679 |
| 2007-01-31 | 66,900 | 67,500 | 66,700 | 67,500 | 113 | 675 |
| 2007-01-30 | 68,700 | 68,700 | 66,600 | 66,800 | 174 | 668 |
| 2007-01-29 | 68,500 | 68,600 | 67,900 | 68,500 | 108 | 685 |
| 2007-01-26 | 67,100 | 68,500 | 66,500 | 68,500 | 169 | 685 |
| 2007-01-25 | 68,300 | 68,900 | 67,700 | 67,900 | 164 | 679 |
| 2007-01-24 | 69,000 | 69,000 | 67,600 | 67,900 | 285 | 679 |
| 2007-01-23 | 70,000 | 70,000 | 66,500 | 69,100 | 468 | 691 |
| 2007-01-22 | 69,900 | 71,900 | 69,900 | 70,500 | 802 | 705 |
| 2007-01-19 | 68,800 | 69,900 | 67,900 | 69,900 | 828 | 699 |
| 2007-01-18 | 64,100 | 68,300 | 64,100 | 68,300 | 740 | 683 |
| 2007-01-17 | 62,900 | 64,000 | 62,600 | 63,900 | 168 | 639 |
| 2007-01-16 | 62,500 | 62,900 | 61,500 | 62,500 | 296 | 625 |
| 2007-01-15 | 60,500 | 62,500 | 60,400 | 61,500 | 517 | 615 |
| 2007-01-12 | 60,700 | 60,900 | 58,000 | 60,000 | 541 | 600 |
| 2007-01-11 | 62,700 | 62,900 | 60,200 | 60,700 | 425 | 607 |
| 2007-01-10 | 63,700 | 63,700 | 62,500 | 62,600 | 383 | 626 |
| 2007-01-09 | 64,200 | 64,700 | 63,500 | 63,700 | 248 | 637 |
| 2007-01-05 | 64,700 | 64,700 | 64,100 | 64,500 | 250 | 645 |
| 2007-01-04 | 65,000 | 65,300 | 64,700 | 64,800 | 125 | 648 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
