9446 (株)サカイホールディングス 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 | 93,100 | 95,000 | 93,000 | 95,000 | 55 | 190 |
| 2007-12-27 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 186 |
| 2007-12-26 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 188 |
| 2007-12-25 | 93,000 | 95,000 | 92,000 | 92,100 | 15 | 184.20 |
| 2007-12-21 | 94,100 | 94,100 | 91,500 | 91,500 | 11 | 183 |
| 2007-12-20 | 94,100 | 94,100 | 94,100 | 94,100 | 1 | 188.20 |
| 2007-12-19 | 95,000 | 95,000 | 94,000 | 94,000 | 8 | 188 |
| 2007-12-18 | 96,000 | 96,000 | 95,000 | 95,000 | 10 | 190 |
| 2007-12-17 | 98,000 | 98,000 | 98,000 | 98,000 | 6 | 196 |
| 2007-12-14 | 97,000 | 98,000 | 97,000 | 98,000 | 38 | 196 |
| 2007-12-13 | 97,000 | 97,000 | 97,000 | 97,000 | 5 | 194 |
| 2007-12-12 | 96,500 | 96,900 | 96,500 | 96,900 | 11 | 193.80 |
| 2007-12-11 | 97,000 | 97,000 | 95,500 | 96,300 | 12 | 192.60 |
| 2007-12-10 | 96,700 | 97,000 | 96,500 | 96,500 | 14 | 193 |
| 2007-12-07 | 97,700 | 97,700 | 97,700 | 97,700 | 1 | 195.40 |
| 2007-12-06 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 196 |
| 2007-12-05 | 98,000 | 99,000 | 98,000 | 98,000 | 7 | 196 |
| 2007-12-04 | 99,000 | 99,000 | 97,200 | 97,700 | 7 | 195.40 |
| 2007-12-03 | 100,000 | 100,000 | 99,200 | 99,200 | 9 | 198.40 |
| 2007-11-30 | 101,000 | 101,000 | 99,900 | 100,000 | 11 | 200 |
| 2007-11-29 | 99,100 | 100,000 | 97,000 | 100,000 | 24 | 200 |
| 2007-11-28 | 100,000 | 100,000 | 99,000 | 99,000 | 16 | 198 |
| 2007-11-27 | 99,800 | 99,800 | 99,600 | 99,600 | 4 | 199.20 |
| 2007-11-26 | 98,100 | 99,900 | 98,100 | 99,900 | 9 | 199.80 |
| 2007-11-22 | 96,100 | 99,000 | 96,100 | 97,000 | 25 | 194 |
| 2007-11-21 | 93,300 | 94,100 | 93,300 | 94,000 | 16 | 188 |
| 2007-11-20 | 91,000 | 94,000 | 89,000 | 94,000 | 47 | 188 |
| 2007-11-19 | 106,000 | 106,000 | 96,000 | 96,000 | 49 | 192 |
| 2007-11-16 | 106,000 | 110,000 | 105,000 | 106,000 | 70 | 212 |
| 2007-11-15 | 102,000 | 108,000 | 102,000 | 107,000 | 169 | 214 |
| 2007-11-14 | 119,000 | 122,000 | 117,000 | 122,000 | 51 | 244 |
| 2007-11-13 | 113,000 | 118,000 | 113,000 | 118,000 | 20 | 236 |
| 2007-11-12 | 114,000 | 114,000 | 113,000 | 114,000 | 32 | 228 |
| 2007-11-09 | 115,000 | 116,000 | 115,000 | 115,000 | 28 | 230 |
| 2007-11-08 | 115,000 | 117,000 | 114,000 | 114,000 | 20 | 228 |
| 2007-11-07 | 117,000 | 118,000 | 117,000 | 118,000 | 15 | 236 |
| 2007-11-06 | 118,000 | 118,000 | 115,000 | 116,000 | 11 | 232 |
| 2007-11-05 | 118,000 | 119,000 | 117,000 | 118,000 | 18 | 236 |
| 2007-11-02 | 118,000 | 120,000 | 118,000 | 119,000 | 20 | 238 |
| 2007-11-01 | 121,000 | 121,000 | 118,000 | 119,000 | 44 | 238 |
| 2007-10-31 | 120,000 | 122,000 | 119,000 | 122,000 | 8 | 244 |
| 2007-10-30 | 123,000 | 123,000 | 120,000 | 120,000 | 35 | 240 |
| 2007-10-29 | 120,000 | 121,000 | 118,000 | 121,000 | 49 | 242 |
| 2007-10-26 | 118,000 | 120,000 | 117,000 | 118,000 | 16 | 236 |
| 2007-10-25 | 117,000 | 117,000 | 117,000 | 117,000 | 6 | 234 |
| 2007-10-24 | 118,000 | 119,000 | 117,000 | 118,000 | 30 | 236 |
| 2007-10-23 | 118,000 | 119,000 | 118,000 | 118,000 | 18 | 236 |
| 2007-10-22 | 114,000 | 118,000 | 113,000 | 117,000 | 28 | 234 |
| 2007-10-19 | 123,000 | 123,000 | 119,000 | 120,000 | 39 | 240 |
| 2007-10-18 | 121,000 | 123,000 | 120,000 | 122,000 | 30 | 244 |
| 2007-10-17 | 121,000 | 121,000 | 119,000 | 120,000 | 37 | 240 |
| 2007-10-16 | 120,000 | 122,000 | 120,000 | 120,000 | 35 | 240 |
| 2007-10-15 | 122,000 | 122,000 | 120,000 | 120,000 | 38 | 240 |
| 2007-10-12 | 120,000 | 120,000 | 119,000 | 119,000 | 38 | 238 |
| 2007-10-11 | 121,000 | 122,000 | 119,000 | 120,000 | 50 | 240 |
| 2007-10-10 | 124,000 | 124,000 | 121,000 | 121,000 | 49 | 242 |
| 2007-10-09 | 122,000 | 123,000 | 118,000 | 121,000 | 182 | 242 |
| 2007-10-05 | 121,000 | 121,000 | 120,000 | 120,000 | 10 | 240 |
| 2007-10-04 | 121,000 | 122,000 | 120,000 | 122,000 | 36 | 244 |
| 2007-10-03 | 124,000 | 124,000 | 120,000 | 122,000 | 70 | 244 |
| 2007-10-02 | 125,000 | 127,000 | 123,000 | 124,000 | 38 | 248 |
| 2007-10-01 | 122,000 | 125,000 | 122,000 | 125,000 | 24 | 250 |
| 2007-09-28 | 125,000 | 125,000 | 120,000 | 121,000 | 69 | 242 |
| 2007-09-27 | 124,000 | 126,000 | 123,000 | 123,000 | 10 | 246 |
| 2007-09-26 | 123,000 | 128,000 | 121,000 | 122,000 | 21 | 244 |
| 2007-09-25 | 119,000 | 123,000 | 119,000 | 119,000 | 28 | 238 |
| 2007-09-21 | 133,000 | 133,000 | 131,000 | 131,000 | 41 | 262 |
| 2007-09-20 | 135,000 | 136,000 | 130,000 | 133,000 | 33 | 266 |
| 2007-09-19 | 137,000 | 137,000 | 133,000 | 133,000 | 27 | 266 |
| 2007-09-18 | 130,000 | 132,000 | 130,000 | 132,000 | 14 | 264 |
| 2007-09-14 | 132,000 | 132,000 | 129,000 | 132,000 | 13 | 264 |
| 2007-09-13 | 130,000 | 130,000 | 126,000 | 128,000 | 13 | 256 |
| 2007-09-12 | 136,000 | 137,000 | 130,000 | 130,000 | 29 | 260 |
| 2007-09-11 | 136,000 | 136,000 | 134,000 | 134,000 | 11 | 268 |
| 2007-09-10 | 137,000 | 137,000 | 129,000 | 133,000 | 32 | 266 |
| 2007-09-07 | 139,000 | 143,000 | 138,000 | 138,000 | 54 | 276 |
| 2007-09-06 | 138,000 | 143,000 | 138,000 | 140,000 | 113 | 280 |
| 2007-09-05 | 140,000 | 152,000 | 138,000 | 144,000 | 433 | 288 |
| 2007-09-04 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 264 |
| 2007-09-03 | 135,000 | 135,000 | 133,000 | 133,000 | 14 | 266 |
| 2007-08-31 | 133,000 | 135,000 | 133,000 | 135,000 | 8 | 270 |
| 2007-08-30 | 138,000 | 138,000 | 130,000 | 135,000 | 26 | 270 |
| 2007-08-29 | 134,000 | 137,000 | 134,000 | 137,000 | 24 | 274 |
| 2007-08-28 | 134,000 | 137,000 | 134,000 | 137,000 | 10 | 274 |
| 2007-08-27 | 135,000 | 139,000 | 135,000 | 135,000 | 29 | 270 |
| 2007-08-24 | 133,000 | 133,000 | 132,000 | 132,000 | 17 | 264 |
| 2007-08-23 | 131,000 | 134,000 | 131,000 | 133,000 | 15 | 266 |
| 2007-08-22 | 130,000 | 130,000 | 129,000 | 129,000 | 10 | 258 |
| 2007-08-21 | 127,000 | 131,000 | 125,000 | 129,000 | 20 | 258 |
| 2007-08-20 | 129,000 | 130,000 | 127,000 | 127,000 | 16 | 254 |
| 2007-08-17 | 130,000 | 133,000 | 118,000 | 119,000 | 56 | 238 |
| 2007-08-16 | 125,000 | 128,000 | 123,000 | 128,000 | 29 | 256 |
| 2007-08-15 | 134,000 | 134,000 | 130,000 | 130,000 | 25 | 260 |
| 2007-08-14 | 133,000 | 133,000 | 131,000 | 132,000 | 15 | 264 |
| 2007-08-13 | 137,000 | 138,000 | 133,000 | 133,000 | 40 | 266 |
| 2007-08-10 | 141,000 | 141,000 | 136,000 | 136,000 | 62 | 272 |
| 2007-08-09 | 147,000 | 147,000 | 141,000 | 145,000 | 35 | 290 |
| 2007-08-08 | 147,000 | 151,000 | 141,000 | 146,000 | 79 | 292 |
| 2007-08-07 | 163,000 | 164,000 | 146,000 | 148,000 | 381 | 296 |
| 2007-08-06 | 145,000 | 159,000 | 144,000 | 151,000 | 90 | 302 |
| 2007-08-03 | 147,000 | 159,000 | 147,000 | 152,000 | 170 | 304 |
| 2007-08-02 | 147,000 | 148,000 | 142,000 | 145,000 | 12 | 290 |
| 2007-08-01 | 147,000 | 147,000 | 143,000 | 143,000 | 6 | 286 |
| 2007-07-31 | 144,000 | 146,000 | 142,000 | 145,000 | 9 | 290 |
| 2007-07-30 | 139,000 | 142,000 | 136,000 | 142,000 | 16 | 284 |
| 2007-07-27 | 140,000 | 140,000 | 136,000 | 139,000 | 38 | 278 |
| 2007-07-26 | 146,000 | 146,000 | 143,000 | 143,000 | 8 | 286 |
| 2007-07-25 | 145,000 | 145,000 | 141,000 | 144,000 | 23 | 288 |
| 2007-07-24 | 145,000 | 149,000 | 145,000 | 146,000 | 14 | 292 |
| 2007-07-23 | 148,000 | 148,000 | 144,000 | 144,000 | 36 | 288 |
| 2007-07-20 | 149,000 | 151,000 | 149,000 | 149,000 | 10 | 298 |
| 2007-07-19 | 150,000 | 151,000 | 149,000 | 151,000 | 12 | 302 |
| 2007-07-18 | 148,000 | 152,000 | 148,000 | 149,000 | 19 | 298 |
| 2007-07-17 | 151,000 | 154,000 | 150,000 | 153,000 | 21 | 306 |
| 2007-07-13 | 155,000 | 156,000 | 155,000 | 156,000 | 6 | 312 |
| 2007-07-12 | 150,000 | 156,000 | 150,000 | 155,000 | 22 | 310 |
| 2007-07-11 | 151,000 | 151,000 | 148,000 | 149,000 | 28 | 298 |
| 2007-07-10 | 154,000 | 154,000 | 151,000 | 151,000 | 34 | 302 |
| 2007-07-09 | 155,000 | 155,000 | 151,000 | 153,000 | 58 | 306 |
| 2007-07-06 | 155,000 | 159,000 | 155,000 | 157,000 | 23 | 314 |
| 2007-07-05 | 153,000 | 156,000 | 151,000 | 156,000 | 21 | 312 |
| 2007-07-04 | 160,000 | 160,000 | 152,000 | 155,000 | 70 | 310 |
| 2007-07-03 | 149,000 | 159,000 | 149,000 | 157,000 | 111 | 314 |
| 2007-07-02 | 146,000 | 154,000 | 146,000 | 148,000 | 72 | 296 |
| 2007-06-29 | 146,000 | 152,000 | 146,000 | 146,000 | 33 | 292 |
| 2007-06-28 | 148,000 | 148,000 | 143,000 | 147,000 | 32 | 294 |
| 2007-06-27 | 158,000 | 158,000 | 145,000 | 149,000 | 64 | 298 |
| 2007-06-26 | 163,000 | 163,000 | 155,000 | 157,000 | 33 | 314 |
| 2007-06-25 | 160,000 | 162,000 | 159,000 | 161,000 | 30 | 322 |
| 2007-06-22 | 164,000 | 164,000 | 159,000 | 161,000 | 37 | 322 |
| 2007-06-21 | 160,000 | 161,000 | 160,000 | 161,000 | 26 | 322 |
| 2007-06-20 | 162,000 | 166,000 | 159,000 | 159,000 | 78 | 318 |
| 2007-06-19 | 159,000 | 165,000 | 155,000 | 160,000 | 159 | 320 |
| 2007-06-18 | 151,000 | 160,000 | 145,000 | 160,000 | 229 | 320 |
| 2007-06-15 | 143,000 | 146,000 | 140,000 | 141,000 | 140 | 282 |
| 2007-06-14 | 140,000 | 142,000 | 138,000 | 142,000 | 49 | 284 |
| 2007-06-13 | 136,000 | 138,000 | 135,000 | 137,000 | 34 | 274 |
| 2007-06-12 | 140,000 | 142,000 | 139,000 | 142,000 | 20 | 284 |
| 2007-06-11 | 140,000 | 142,000 | 137,000 | 142,000 | 69 | 284 |
| 2007-06-08 | 135,000 | 142,000 | 135,000 | 139,000 | 91 | 278 |
| 2007-06-07 | 136,000 | 137,000 | 135,000 | 135,000 | 5 | 270 |
| 2007-06-06 | 135,000 | 137,000 | 135,000 | 135,000 | 19 | 270 |
| 2007-06-05 | 135,000 | 135,000 | 134,000 | 134,000 | 8 | 268 |
| 2007-06-04 | 137,000 | 137,000 | 133,000 | 134,000 | 21 | 268 |
| 2007-06-01 | 130,000 | 142,000 | 130,000 | 137,000 | 199 | 274 |
| 2007-05-31 | 132,000 | 134,000 | 130,000 | 130,000 | 18 | 260 |
| 2007-05-30 | 127,000 | 131,000 | 126,000 | 130,000 | 21 | 260 |
| 2007-05-29 | 125,000 | 126,000 | 125,000 | 125,000 | 11 | 250 |
| 2007-05-28 | 124,000 | 125,000 | 124,000 | 125,000 | 16 | 250 |
| 2007-05-25 | 123,000 | 123,000 | 123,000 | 123,000 | 3 | 246 |
| 2007-05-24 | 125,000 | 126,000 | 124,000 | 124,000 | 7 | 248 |
| 2007-05-23 | 124,000 | 125,000 | 122,000 | 125,000 | 18 | 250 |
| 2007-05-22 | 121,000 | 123,000 | 121,000 | 122,000 | 7 | 244 |
| 2007-05-21 | 123,000 | 123,000 | 123,000 | 123,000 | 4 | 246 |
| 2007-05-18 | 125,000 | 126,000 | 124,000 | 124,000 | 13 | 248 |
| 2007-05-16 | 125,000 | 125,000 | 124,000 | 124,000 | 22 | 248 |
| 2007-05-15 | 125,000 | 127,000 | 125,000 | 127,000 | 6 | 254 |
| 2007-05-14 | 127,000 | 127,000 | 125,000 | 125,000 | 23 | 250 |
| 2007-05-11 | 127,000 | 127,000 | 126,000 | 126,000 | 24 | 252 |
| 2007-05-10 | 131,000 | 131,000 | 129,000 | 129,000 | 18 | 258 |
| 2007-05-09 | 130,000 | 132,000 | 130,000 | 131,000 | 15 | 262 |
| 2007-05-08 | 136,000 | 136,000 | 130,000 | 133,000 | 49 | 266 |
| 2007-05-07 | 129,000 | 134,000 | 129,000 | 134,000 | 31 | 268 |
| 2007-05-02 | 124,000 | 133,000 | 124,000 | 130,000 | 30 | 260 |
| 2007-05-01 | 123,000 | 125,000 | 122,000 | 125,000 | 16 | 250 |
| 2007-04-27 | 122,000 | 124,000 | 120,000 | 121,000 | 30 | 242 |
| 2007-04-26 | 123,000 | 123,000 | 122,000 | 122,000 | 26 | 244 |
| 2007-04-25 | 123,000 | 123,000 | 122,000 | 122,000 | 15 | 244 |
| 2007-04-24 | 124,000 | 125,000 | 123,000 | 123,000 | 24 | 246 |
| 2007-04-23 | 124,000 | 129,000 | 124,000 | 124,000 | 64 | 248 |
| 2007-04-20 | 122,000 | 140,000 | 122,000 | 123,000 | 246 | 246 |
| 2007-04-19 | 124,000 | 125,000 | 122,000 | 122,000 | 21 | 244 |
| 2007-04-18 | 122,000 | 122,000 | 122,000 | 122,000 | 4 | 244 |
| 2007-04-17 | 122,000 | 124,000 | 122,000 | 124,000 | 8 | 248 |
| 2007-04-16 | 126,000 | 126,000 | 122,000 | 123,000 | 49 | 246 |
| 2007-04-13 | 128,000 | 130,000 | 126,000 | 126,000 | 34 | 252 |
| 2007-04-12 | 132,000 | 132,000 | 127,000 | 127,000 | 36 | 254 |
| 2007-04-11 | 134,000 | 134,000 | 130,000 | 130,000 | 67 | 260 |
| 2007-04-10 | 139,000 | 140,000 | 134,000 | 135,000 | 134 | 270 |
| 2007-04-09 | 145,000 | 146,000 | 140,000 | 146,000 | 146 | 292 |
| 2007-04-06 | 138,000 | 145,000 | 137,000 | 145,000 | 120 | 290 |
| 2007-04-05 | 135,000 | 137,000 | 133,000 | 137,000 | 48 | 274 |
| 2007-04-04 | 130,000 | 140,000 | 130,000 | 133,000 | 94 | 266 |
| 2007-04-03 | 129,000 | 130,000 | 126,000 | 128,000 | 26 | 256 |
| 2007-04-02 | 129,000 | 129,000 | 126,000 | 126,000 | 23 | 252 |
| 2007-03-30 | 127,000 | 127,000 | 125,000 | 125,000 | 13 | 250 |
| 2007-03-29 | 127,000 | 127,000 | 126,000 | 126,000 | 10 | 252 |
| 2007-03-28 | 124,000 | 125,000 | 123,000 | 124,000 | 15 | 248 |
| 2007-03-27 | 123,000 | 123,000 | 123,000 | 123,000 | 3 | 246 |
| 2007-03-26 | 123,000 | 127,000 | 123,000 | 124,000 | 14 | 248 |
| 2007-03-23 | 126,000 | 126,000 | 122,000 | 125,000 | 32 | 250 |
| 2007-03-22 | 123,000 | 123,000 | 122,000 | 122,000 | 12 | 244 |
| 2007-03-20 | 120,000 | 122,000 | 119,000 | 122,000 | 18 | 244 |
| 2007-03-19 | 121,000 | 122,000 | 120,000 | 120,000 | 20 | 240 |
| 2007-03-16 | 123,000 | 123,000 | 121,000 | 121,000 | 17 | 242 |
| 2007-03-15 | 120,000 | 139,000 | 120,000 | 121,000 | 164 | 242 |
| 2007-03-14 | 121,000 | 122,000 | 119,000 | 119,000 | 53 | 238 |
| 2007-03-13 | 122,000 | 122,000 | 121,000 | 121,000 | 21 | 242 |
| 2007-03-12 | 122,000 | 124,000 | 120,000 | 122,000 | 20 | 244 |
| 2007-03-09 | 120,000 | 121,000 | 119,000 | 119,000 | 16 | 238 |
| 2007-03-08 | 120,000 | 120,000 | 118,000 | 119,000 | 19 | 238 |
| 2007-03-07 | 115,000 | 125,000 | 113,000 | 122,000 | 139 | 244 |
| 2007-03-06 | 109,000 | 113,000 | 109,000 | 113,000 | 17 | 226 |
| 2007-03-05 | 115,000 | 116,000 | 111,000 | 111,000 | 14 | 222 |
| 2007-03-02 | 117,000 | 117,000 | 115,000 | 116,000 | 4 | 232 |
| 2007-03-01 | 118,000 | 118,000 | 115,000 | 116,000 | 9 | 232 |
| 2007-02-28 | 115,000 | 118,000 | 112,000 | 118,000 | 43 | 236 |
| 2007-02-27 | 120,000 | 122,000 | 120,000 | 120,000 | 32 | 240 |
| 2007-02-26 | 120,000 | 120,000 | 115,000 | 119,000 | 46 | 238 |
| 2007-02-23 | 117,000 | 119,000 | 117,000 | 119,000 | 39 | 238 |
| 2007-02-22 | 118,000 | 119,000 | 114,000 | 119,000 | 29 | 238 |
| 2007-02-21 | 115,000 | 117,000 | 115,000 | 117,000 | 11 | 234 |
| 2007-02-20 | 116,000 | 116,000 | 115,000 | 116,000 | 8 | 232 |
| 2007-02-19 | 115,000 | 116,000 | 115,000 | 115,000 | 8 | 230 |
| 2007-02-16 | 113,000 | 114,000 | 113,000 | 114,000 | 8 | 228 |
| 2007-02-15 | 117,000 | 117,000 | 113,000 | 113,000 | 75 | 226 |
| 2007-02-14 | 119,000 | 119,000 | 119,000 | 119,000 | 39 | 238 |
| 2007-02-13 | 119,000 | 121,000 | 119,000 | 119,000 | 29 | 238 |
| 2007-02-09 | 120,000 | 121,000 | 119,000 | 120,000 | 13 | 240 |
| 2007-02-08 | 120,000 | 121,000 | 119,000 | 120,000 | 27 | 240 |
| 2007-02-07 | 125,000 | 125,000 | 120,000 | 120,000 | 56 | 240 |
| 2007-02-06 | 119,000 | 125,000 | 119,000 | 124,000 | 102 | 248 |
| 2007-02-05 | 119,000 | 119,000 | 117,000 | 118,000 | 8 | 236 |
| 2007-02-02 | 116,000 | 117,000 | 116,000 | 117,000 | 24 | 234 |
| 2007-02-01 | 115,000 | 117,000 | 115,000 | 116,000 | 21 | 232 |
| 2007-01-31 | 115,000 | 117,000 | 113,000 | 113,000 | 18 | 226 |
| 2007-01-30 | 115,000 | 120,000 | 113,000 | 116,000 | 49 | 232 |
| 2007-01-29 | 109,000 | 117,000 | 109,000 | 116,000 | 50 | 232 |
| 2007-01-26 | 109,000 | 109,000 | 107,000 | 109,000 | 11 | 218 |
| 2007-01-25 | 111,000 | 111,000 | 110,000 | 110,000 | 17 | 220 |
| 2007-01-24 | 108,000 | 111,000 | 108,000 | 111,000 | 24 | 222 |
| 2007-01-23 | 111,000 | 111,000 | 108,000 | 109,000 | 31 | 218 |
| 2007-01-22 | 112,000 | 113,000 | 111,000 | 111,000 | 30 | 222 |
| 2007-01-19 | 110,000 | 112,000 | 109,000 | 112,000 | 38 | 224 |
| 2007-01-18 | 112,000 | 112,000 | 109,000 | 109,000 | 21 | 218 |
| 2007-01-17 | 111,000 | 112,000 | 111,000 | 112,000 | 10 | 224 |
| 2007-01-16 | 109,000 | 112,000 | 108,000 | 111,000 | 57 | 222 |
| 2007-01-15 | 108,000 | 108,000 | 108,000 | 108,000 | 3 | 216 |
| 2007-01-12 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 216 |
| 2007-01-11 | 108,000 | 108,000 | 106,000 | 106,000 | 23 | 212 |
| 2007-01-10 | 109,000 | 111,000 | 107,000 | 110,000 | 39 | 220 |
| 2007-01-09 | 107,000 | 109,000 | 105,000 | 106,000 | 51 | 212 |
| 2007-01-05 | 105,000 | 106,000 | 105,000 | 105,000 | 11 | 210 |
| 2007-01-04 | 106,000 | 106,000 | 104,000 | 104,000 | 27 | 208 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株