9514 (株)エフオン 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 | 61,500 | 61,500 | 60,500 | 60,500 | 64 | 504.17 |
| 2007-12-27 | 63,400 | 65,300 | 62,000 | 62,000 | 224 | 516.67 |
| 2007-12-26 | 59,900 | 63,300 | 59,900 | 63,000 | 240 | 525 |
| 2007-12-25 | 61,200 | 61,500 | 59,000 | 59,900 | 386 | 499.17 |
| 2007-12-21 | 61,800 | 63,600 | 61,000 | 61,000 | 258 | 508.33 |
| 2007-12-20 | 61,500 | 62,600 | 61,400 | 61,800 | 296 | 515 |
| 2007-12-19 | 65,000 | 65,900 | 63,000 | 63,500 | 196 | 529.17 |
| 2007-12-18 | 65,000 | 66,000 | 64,000 | 64,600 | 198 | 538.33 |
| 2007-12-17 | 68,000 | 68,000 | 65,100 | 65,600 | 236 | 546.67 |
| 2007-12-14 | 68,500 | 69,100 | 67,600 | 68,500 | 251 | 570.83 |
| 2007-12-13 | 71,300 | 71,300 | 69,000 | 69,000 | 239 | 575 |
| 2007-12-12 | 70,000 | 70,500 | 69,100 | 70,300 | 82 | 585.83 |
| 2007-12-11 | 69,000 | 71,000 | 68,500 | 71,000 | 302 | 591.67 |
| 2007-12-10 | 70,000 | 70,000 | 67,600 | 69,000 | 179 | 575 |
| 2007-12-07 | 71,300 | 71,300 | 69,000 | 69,300 | 146 | 577.50 |
| 2007-12-06 | 69,200 | 71,400 | 69,100 | 69,800 | 252 | 581.67 |
| 2007-12-05 | 68,300 | 69,900 | 68,000 | 68,300 | 140 | 569.17 |
| 2007-12-04 | 73,800 | 73,900 | 68,900 | 68,900 | 202 | 574.17 |
| 2007-12-03 | 69,800 | 71,800 | 69,800 | 71,800 | 166 | 598.33 |
| 2007-11-30 | 69,700 | 69,800 | 68,500 | 69,800 | 141 | 581.67 |
| 2007-11-29 | 70,000 | 71,400 | 67,900 | 69,000 | 284 | 575 |
| 2007-11-28 | 65,800 | 68,600 | 65,800 | 68,500 | 134 | 570.83 |
| 2007-11-27 | 66,800 | 67,000 | 64,800 | 66,800 | 194 | 556.67 |
| 2007-11-26 | 67,100 | 68,300 | 66,200 | 67,000 | 115 | 558.33 |
| 2007-11-22 | 66,600 | 67,800 | 65,600 | 67,400 | 174 | 561.67 |
| 2007-11-21 | 69,000 | 70,400 | 67,000 | 67,000 | 135 | 558.33 |
| 2007-11-20 | 68,000 | 69,400 | 66,500 | 68,500 | 403 | 570.83 |
| 2007-11-19 | 68,500 | 70,500 | 68,500 | 69,000 | 115 | 575 |
| 2007-11-16 | 67,100 | 69,000 | 66,500 | 69,000 | 665 | 575 |
| 2007-11-15 | 74,000 | 74,500 | 72,300 | 72,600 | 136 | 605 |
| 2007-11-14 | 73,000 | 74,500 | 71,200 | 74,000 | 289 | 616.67 |
| 2007-11-13 | 68,000 | 72,800 | 68,000 | 70,500 | 428 | 587.50 |
| 2007-11-12 | 68,100 | 68,600 | 66,200 | 68,000 | 308 | 566.67 |
| 2007-11-09 | 71,900 | 73,000 | 70,000 | 70,000 | 248 | 583.33 |
| 2007-11-08 | 71,300 | 73,600 | 71,000 | 71,900 | 327 | 599.17 |
| 2007-11-07 | 73,500 | 75,100 | 71,700 | 73,000 | 261 | 608.33 |
| 2007-11-06 | 75,200 | 76,900 | 74,100 | 74,500 | 179 | 620.83 |
| 2007-11-05 | 76,300 | 77,000 | 75,000 | 75,000 | 252 | 625 |
| 2007-11-02 | 77,100 | 78,400 | 76,100 | 78,300 | 156 | 652.50 |
| 2007-11-01 | 80,500 | 80,500 | 77,500 | 77,500 | 293 | 645.83 |
| 2007-10-31 | 79,500 | 80,000 | 78,300 | 79,800 | 141 | 665 |
| 2007-10-30 | 80,600 | 80,600 | 78,400 | 79,100 | 174 | 659.17 |
| 2007-10-29 | 80,000 | 80,900 | 79,000 | 79,000 | 266 | 658.33 |
| 2007-10-26 | 79,000 | 80,400 | 78,000 | 79,000 | 148 | 658.33 |
| 2007-10-25 | 79,200 | 81,000 | 78,000 | 80,000 | 261 | 666.67 |
| 2007-10-24 | 82,100 | 84,000 | 79,000 | 79,800 | 286 | 665 |
| 2007-10-23 | 83,000 | 83,600 | 81,500 | 82,000 | 369 | 683.33 |
| 2007-10-22 | 77,400 | 81,700 | 77,400 | 80,200 | 201 | 668.33 |
| 2007-10-19 | 81,100 | 83,500 | 81,000 | 82,400 | 335 | 686.67 |
| 2007-10-18 | 78,000 | 81,600 | 77,100 | 80,000 | 290 | 666.67 |
| 2007-10-17 | 79,000 | 80,000 | 77,000 | 79,000 | 216 | 658.33 |
| 2007-10-16 | 80,100 | 81,000 | 79,000 | 80,000 | 371 | 666.67 |
| 2007-10-15 | 85,500 | 86,000 | 83,000 | 83,100 | 256 | 692.50 |
| 2007-10-12 | 86,300 | 87,900 | 85,500 | 85,500 | 271 | 712.50 |
| 2007-10-11 | 87,500 | 88,100 | 85,300 | 87,500 | 421 | 729.17 |
| 2007-10-10 | 86,400 | 93,800 | 86,000 | 89,100 | 1,682 | 742.50 |
| 2007-10-09 | 84,900 | 86,900 | 84,100 | 84,400 | 429 | 703.33 |
| 2007-10-05 | 82,000 | 83,300 | 81,200 | 82,900 | 211 | 690.83 |
| 2007-10-04 | 82,500 | 85,400 | 81,100 | 81,800 | 598 | 681.67 |
| 2007-10-03 | 80,400 | 81,800 | 80,000 | 81,800 | 269 | 681.67 |
| 2007-10-02 | 81,500 | 82,500 | 80,700 | 81,400 | 275 | 678.33 |
| 2007-10-01 | 81,700 | 81,900 | 79,300 | 80,000 | 119 | 666.67 |
| 2007-09-28 | 80,800 | 81,700 | 76,000 | 81,500 | 611 | 679.17 |
| 2007-09-27 | 79,400 | 81,900 | 78,400 | 80,700 | 540 | 672.50 |
| 2007-09-26 | 71,100 | 78,000 | 69,500 | 77,400 | 472 | 645 |
| 2007-09-25 | 72,200 | 72,500 | 69,600 | 71,200 | 138 | 593.33 |
| 2007-09-21 | 70,900 | 74,400 | 70,300 | 72,100 | 302 | 600.83 |
| 2007-09-20 | 70,000 | 71,400 | 70,000 | 70,500 | 230 | 587.50 |
| 2007-09-19 | 70,500 | 71,500 | 69,000 | 70,000 | 335 | 583.33 |
| 2007-09-18 | 67,500 | 67,500 | 66,000 | 67,500 | 314 | 562.50 |
| 2007-09-14 | 65,500 | 67,500 | 65,000 | 67,500 | 307 | 562.50 |
| 2007-09-13 | 67,800 | 67,900 | 65,500 | 66,000 | 557 | 550 |
| 2007-09-12 | 69,000 | 70,200 | 68,300 | 68,800 | 270 | 573.33 |
| 2007-09-11 | 71,000 | 71,000 | 67,800 | 69,300 | 397 | 577.50 |
| 2007-09-10 | 69,600 | 71,600 | 68,000 | 71,000 | 581 | 591.67 |
| 2007-09-07 | 75,000 | 75,800 | 73,000 | 75,600 | 238 | 630 |
| 2007-09-06 | 71,600 | 74,800 | 70,100 | 74,800 | 639 | 623.33 |
| 2007-09-05 | 79,100 | 79,900 | 74,000 | 76,600 | 472 | 638.33 |
| 2007-09-04 | 81,000 | 81,000 | 77,000 | 78,100 | 318 | 650.83 |
| 2007-09-03 | 81,900 | 81,900 | 79,500 | 81,100 | 309 | 675.83 |
| 2007-08-31 | 80,000 | 81,700 | 79,000 | 80,900 | 518 | 674.17 |
| 2007-08-30 | 85,000 | 85,300 | 80,800 | 80,800 | 558 | 673.33 |
| 2007-08-29 | 84,000 | 85,200 | 82,000 | 83,700 | 525 | 697.50 |
| 2007-08-28 | 85,500 | 88,700 | 85,000 | 87,000 | 391 | 725 |
| 2007-08-27 | 87,500 | 88,100 | 85,800 | 86,500 | 333 | 720.83 |
| 2007-08-24 | 87,100 | 88,600 | 84,000 | 84,700 | 545 | 705.83 |
| 2007-08-23 | 87,000 | 88,700 | 86,000 | 88,500 | 536 | 737.50 |
| 2007-08-22 | 84,000 | 87,400 | 83,700 | 85,600 | 275 | 713.33 |
| 2007-08-21 | 84,000 | 86,800 | 83,100 | 84,500 | 395 | 704.17 |
| 2007-08-20 | 85,600 | 89,000 | 82,400 | 83,800 | 740 | 698.33 |
| 2007-08-17 | 89,800 | 89,900 | 81,800 | 81,800 | 1,083 | 681.67 |
| 2007-08-16 | 95,500 | 97,500 | 88,500 | 91,800 | 2,298 | 765 |
| 2007-08-15 | 98,500 | 98,500 | 97,200 | 98,500 | 1,543 | 820.83 |
| 2007-08-14 | 88,500 | 88,500 | 88,500 | 88,500 | 106 | 737.50 |
| 2007-08-13 | 84,300 | 85,900 | 77,100 | 78,500 | 1,063 | 654.17 |
| 2007-08-10 | 86,500 | 89,300 | 83,300 | 85,600 | 828 | 713.33 |
| 2007-08-09 | 86,500 | 89,900 | 81,100 | 89,900 | 1,002 | 749.17 |
| 2007-08-08 | 86,400 | 93,000 | 82,000 | 84,500 | 1,829 | 704.17 |
| 2007-08-07 | 99,200 | 99,500 | 89,100 | 89,100 | 1,302 | 742.50 |
| 2007-08-06 | 99,000 | 100,000 | 97,100 | 99,100 | 477 | 825.83 |
| 2007-08-03 | 98,500 | 102,000 | 98,100 | 101,000 | 848 | 841.67 |
| 2007-08-02 | 99,000 | 99,900 | 95,500 | 98,000 | 438 | 816.67 |
| 2007-08-01 | 99,500 | 100,000 | 97,100 | 97,200 | 384 | 810 |
| 2007-07-31 | 104,000 | 104,000 | 98,800 | 99,300 | 999 | 827.50 |
| 2007-07-30 | 98,000 | 105,000 | 98,000 | 100,000 | 1,491 | 833.33 |
| 2007-07-27 | 98,000 | 108,000 | 95,100 | 102,000 | 1,581 | 850 |
| 2007-07-26 | 112,000 | 113,000 | 104,000 | 104,000 | 3,282 | 866.67 |
| 2007-07-25 | 98,000 | 110,000 | 97,500 | 110,000 | 4,807 | 916.67 |
| 2007-07-24 | 97,000 | 99,500 | 95,200 | 99,400 | 717 | 828.33 |
| 2007-07-23 | 102,000 | 104,000 | 95,300 | 96,400 | 1,378 | 803.33 |
| 2007-07-20 | 95,400 | 99,500 | 95,400 | 99,000 | 1,414 | 825 |
| 2007-07-19 | 90,100 | 95,000 | 90,100 | 94,000 | 776 | 783.33 |
| 2007-07-18 | 87,500 | 92,600 | 85,200 | 90,100 | 884 | 750.83 |
| 2007-07-17 | 93,900 | 94,000 | 87,600 | 87,600 | 731 | 730 |
| 2007-07-13 | 93,000 | 96,300 | 92,500 | 93,000 | 563 | 775 |
| 2007-07-12 | 98,000 | 98,500 | 92,900 | 92,900 | 837 | 774.17 |
| 2007-07-11 | 95,200 | 99,500 | 95,100 | 97,700 | 1,503 | 814.17 |
| 2007-07-10 | 98,600 | 107,000 | 96,500 | 96,500 | 3,536 | 804.17 |
| 2007-07-09 | 92,600 | 99,700 | 92,000 | 97,700 | 1,827 | 814.17 |
| 2007-07-06 | 91,200 | 92,900 | 89,000 | 92,500 | 501 | 770.83 |
| 2007-07-05 | 91,300 | 94,100 | 89,900 | 91,300 | 1,219 | 760.83 |
| 2007-07-04 | 88,700 | 94,000 | 86,500 | 91,200 | 1,550 | 760 |
| 2007-07-03 | 84,200 | 88,900 | 83,700 | 88,000 | 1,346 | 733.33 |
| 2007-07-02 | 80,800 | 83,600 | 80,200 | 83,600 | 649 | 696.67 |
| 2007-06-29 | 80,000 | 81,000 | 79,000 | 80,800 | 340 | 673.33 |
| 2007-06-28 | 79,000 | 81,100 | 78,900 | 81,000 | 245 | 675 |
| 2007-06-27 | 79,700 | 80,000 | 77,800 | 78,900 | 415 | 657.50 |
| 2007-06-26 | 81,500 | 82,300 | 79,100 | 81,000 | 310 | 675 |
| 2007-06-25 | 79,500 | 82,000 | 78,500 | 81,900 | 419 | 682.50 |
| 2007-06-22 | 79,600 | 81,500 | 78,600 | 80,200 | 447 | 668.33 |
| 2007-06-21 | 81,300 | 81,800 | 79,000 | 80,100 | 482 | 667.50 |
| 2007-06-20 | 82,500 | 82,500 | 80,500 | 81,100 | 344 | 675.83 |
| 2007-06-19 | 81,800 | 82,500 | 80,800 | 82,400 | 309 | 686.67 |
| 2007-06-18 | 78,600 | 84,000 | 78,600 | 81,500 | 759 | 679.17 |
| 2007-06-15 | 78,800 | 81,400 | 76,300 | 78,600 | 620 | 655 |
| 2007-06-14 | 73,200 | 76,900 | 72,600 | 76,800 | 457 | 640 |
| 2007-06-13 | 74,100 | 76,200 | 72,800 | 72,800 | 297 | 606.67 |
| 2007-06-12 | 78,100 | 78,200 | 73,100 | 76,400 | 412 | 636.67 |
| 2007-06-11 | 80,000 | 82,500 | 78,100 | 78,100 | 738 | 650.83 |
| 2007-06-08 | 75,500 | 78,000 | 74,700 | 77,600 | 396 | 646.67 |
| 2007-06-07 | 75,700 | 76,500 | 73,200 | 76,500 | 459 | 637.50 |
| 2007-06-06 | 70,900 | 75,500 | 70,000 | 75,500 | 683 | 629.17 |
| 2007-06-05 | 70,300 | 71,000 | 69,600 | 70,800 | 281 | 590 |
| 2007-06-04 | 69,600 | 70,500 | 69,100 | 70,000 | 240 | 583.33 |
| 2007-06-01 | 68,900 | 69,900 | 67,900 | 69,300 | 174 | 577.50 |
| 2007-05-31 | 70,400 | 70,600 | 67,700 | 68,500 | 321 | 570.83 |
| 2007-05-30 | 69,500 | 71,300 | 67,500 | 69,300 | 445 | 577.50 |
| 2007-05-29 | 66,300 | 69,000 | 65,900 | 69,000 | 275 | 575 |
| 2007-05-28 | 65,500 | 67,500 | 65,500 | 66,300 | 233 | 552.50 |
| 2007-05-25 | 64,200 | 65,500 | 61,500 | 65,500 | 406 | 545.83 |
| 2007-05-24 | 66,500 | 66,500 | 64,900 | 65,300 | 210 | 544.17 |
| 2007-05-23 | 66,700 | 67,700 | 64,500 | 66,900 | 501 | 557.50 |
| 2007-05-22 | 60,000 | 64,200 | 59,100 | 64,200 | 481 | 535 |
| 2007-05-21 | 63,600 | 64,500 | 60,900 | 60,900 | 515 | 507.50 |
| 2007-05-18 | 67,500 | 67,500 | 64,500 | 65,100 | 337 | 542.50 |
| 2007-05-17 | 68,000 | 69,500 | 67,400 | 68,000 | 149 | 566.67 |
| 2007-05-16 | 66,600 | 69,500 | 66,600 | 68,400 | 434 | 570 |
| 2007-05-15 | 67,500 | 68,000 | 65,500 | 66,900 | 314 | 557.50 |
| 2007-05-14 | 69,500 | 70,000 | 67,000 | 67,400 | 417 | 561.67 |
| 2007-05-11 | 69,300 | 70,300 | 68,800 | 69,500 | 250 | 579.17 |
| 2007-05-10 | 71,100 | 71,200 | 69,200 | 70,500 | 336 | 587.50 |
| 2007-05-09 | 67,500 | 71,000 | 67,000 | 71,000 | 247 | 591.67 |
| 2007-05-08 | 71,500 | 71,500 | 66,500 | 67,500 | 635 | 562.50 |
| 2007-05-07 | 71,000 | 72,700 | 70,600 | 71,300 | 479 | 594.17 |
| 2007-05-02 | 72,000 | 72,000 | 69,000 | 71,000 | 906 | 591.67 |
| 2007-05-01 | 69,900 | 71,900 | 69,800 | 71,300 | 555 | 594.17 |
| 2007-04-27 | 71,000 | 73,000 | 66,100 | 69,000 | 1,537 | 575 |
| 2007-04-26 | 64,200 | 68,200 | 63,400 | 68,200 | 903 | 568.33 |
| 2007-04-25 | 64,000 | 64,700 | 61,500 | 63,200 | 713 | 526.67 |
| 2007-04-24 | 58,500 | 63,000 | 57,500 | 63,000 | 1,506 | 525 |
| 2007-04-23 | 61,700 | 64,000 | 57,600 | 58,000 | 1,379 | 483.33 |
| 2007-04-20 | 65,000 | 65,500 | 61,200 | 62,600 | 973 | 521.67 |
| 2007-04-19 | 63,000 | 64,600 | 60,300 | 64,600 | 1,539 | 538.33 |
| 2007-04-18 | 66,500 | 68,000 | 64,100 | 64,600 | 842 | 538.33 |
| 2007-04-17 | 69,100 | 70,000 | 67,800 | 68,000 | 641 | 566.67 |
| 2007-04-16 | 73,800 | 75,000 | 68,300 | 70,100 | 1,415 | 584.17 |
| 2007-04-13 | 78,500 | 78,600 | 75,600 | 76,800 | 391 | 640 |
| 2007-04-12 | 80,200 | 80,200 | 78,300 | 78,400 | 179 | 653.33 |
| 2007-04-11 | 81,100 | 81,100 | 78,700 | 80,500 | 211 | 670.83 |
| 2007-04-10 | 80,000 | 81,100 | 79,100 | 81,100 | 187 | 675.83 |
| 2007-04-09 | 79,700 | 81,000 | 77,500 | 81,000 | 451 | 675 |
| 2007-04-06 | 79,700 | 82,900 | 79,300 | 79,900 | 359 | 665.83 |
| 2007-04-05 | 81,500 | 81,900 | 79,700 | 80,100 | 589 | 667.50 |
| 2007-04-04 | 82,700 | 84,000 | 81,700 | 82,000 | 357 | 683.33 |
| 2007-04-03 | 84,100 | 85,200 | 81,000 | 84,000 | 433 | 700 |
| 2007-04-02 | 85,600 | 86,000 | 84,100 | 84,100 | 317 | 700.83 |
| 2007-03-30 | 84,700 | 86,900 | 84,100 | 85,500 | 334 | 712.50 |
| 2007-03-29 | 84,400 | 85,200 | 84,200 | 84,200 | 196 | 701.67 |
| 2007-03-28 | 84,200 | 86,200 | 84,200 | 84,500 | 471 | 704.17 |
| 2007-03-27 | 85,700 | 85,700 | 84,200 | 84,200 | 125 | 701.67 |
| 2007-03-26 | 83,600 | 86,000 | 83,600 | 85,000 | 432 | 708.33 |
| 2007-03-23 | 86,900 | 86,900 | 84,200 | 84,500 | 316 | 704.17 |
| 2007-03-22 | 87,200 | 88,100 | 85,400 | 85,500 | 453 | 712.50 |
| 2007-03-20 | 85,700 | 87,000 | 85,300 | 86,600 | 180 | 721.67 |
| 2007-03-19 | 85,100 | 88,000 | 84,000 | 85,300 | 734 | 710.83 |
| 2007-03-16 | 85,800 | 88,000 | 84,500 | 84,500 | 316 | 704.17 |
| 2007-03-15 | 87,700 | 87,700 | 85,100 | 86,000 | 162 | 716.67 |
| 2007-03-14 | 84,000 | 87,000 | 83,000 | 87,000 | 499 | 725 |
| 2007-03-13 | 88,600 | 88,800 | 85,800 | 86,000 | 821 | 716.67 |
| 2007-03-12 | 90,900 | 91,000 | 88,200 | 88,800 | 473 | 740 |
| 2007-03-09 | 91,100 | 91,900 | 89,500 | 89,600 | 291 | 746.67 |
| 2007-03-08 | 90,400 | 92,400 | 88,200 | 90,900 | 389 | 757.50 |
| 2007-03-07 | 90,000 | 91,000 | 87,000 | 88,700 | 331 | 739.17 |
| 2007-03-06 | 83,500 | 88,700 | 83,500 | 87,000 | 585 | 725 |
| 2007-03-05 | 90,300 | 91,400 | 83,900 | 84,500 | 1,232 | 704.17 |
| 2007-03-02 | 90,300 | 92,000 | 89,100 | 91,900 | 419 | 765.83 |
| 2007-03-01 | 92,400 | 93,500 | 90,100 | 90,300 | 502 | 752.50 |
| 2007-02-28 | 85,400 | 93,000 | 85,400 | 92,400 | 1,522 | 770 |
| 2007-02-27 | 96,700 | 98,700 | 94,000 | 94,400 | 797 | 786.67 |
| 2007-02-26 | 99,000 | 100,000 | 95,100 | 96,400 | 1,185 | 803.33 |
| 2007-02-23 | 94,500 | 104,000 | 93,000 | 98,300 | 3,876 | 819.17 |
| 2007-02-22 | 88,600 | 94,000 | 86,100 | 93,500 | 1,328 | 779.17 |
| 2007-02-21 | 87,500 | 88,800 | 85,800 | 88,300 | 1,012 | 735.83 |
| 2007-02-20 | 86,000 | 89,300 | 85,400 | 86,500 | 855 | 720.83 |
| 2007-02-19 | 91,000 | 91,000 | 87,100 | 87,600 | 954 | 730 |
| 2007-02-16 | 90,500 | 92,000 | 86,600 | 90,300 | 1,554 | 752.50 |
| 2007-02-15 | 92,000 | 92,900 | 90,500 | 91,900 | 598 | 765.83 |
| 2007-02-14 | 95,400 | 95,600 | 90,300 | 93,000 | 1,113 | 775 |
| 2007-02-13 | 92,000 | 97,700 | 92,000 | 95,500 | 3,779 | 795.83 |
| 2007-02-09 | 106,000 | 112,000 | 106,000 | 112,000 | 939 | 933.33 |
| 2007-02-08 | 113,000 | 114,000 | 105,000 | 106,000 | 1,836 | 883.33 |
| 2007-02-07 | 117,000 | 118,000 | 113,000 | 115,000 | 1,343 | 958.33 |
| 2007-02-06 | 124,000 | 125,000 | 116,000 | 119,000 | 2,443 | 991.67 |
| 2007-02-05 | 117,000 | 123,000 | 115,000 | 120,000 | 4,862 | 1,000 |
| 2007-02-02 | 117,000 | 118,000 | 112,000 | 115,000 | 1,289 | 958.33 |
| 2007-02-01 | 109,000 | 118,000 | 108,000 | 117,000 | 3,397 | 975 |
| 2007-01-31 | 108,000 | 109,000 | 106,000 | 108,000 | 819 | 900 |
| 2007-01-30 | 114,000 | 115,000 | 106,000 | 106,000 | 2,306 | 883.33 |
| 2007-01-29 | 107,000 | 117,000 | 107,000 | 113,000 | 4,994 | 941.67 |
| 2007-01-26 | 101,000 | 104,000 | 101,000 | 104,000 | 353 | 866.67 |
| 2007-01-25 | 105,000 | 105,000 | 101,000 | 102,000 | 671 | 850 |
| 2007-01-24 | 102,000 | 105,000 | 102,000 | 105,000 | 877 | 875 |
| 2007-01-23 | 105,000 | 106,000 | 100,000 | 102,000 | 991 | 850 |
| 2007-01-22 | 109,000 | 109,000 | 104,000 | 106,000 | 1,344 | 883.33 |
| 2007-01-19 | 107,000 | 110,000 | 104,000 | 105,000 | 3,222 | 875 |
| 2007-01-18 | 103,000 | 107,000 | 101,000 | 105,000 | 1,355 | 875 |
| 2007-01-17 | 101,000 | 106,000 | 100,000 | 103,000 | 1,699 | 858.33 |
| 2007-01-16 | 95,800 | 99,900 | 95,000 | 99,300 | 509 | 827.50 |
| 2007-01-15 | 97,000 | 98,000 | 95,000 | 96,600 | 429 | 805 |
| 2007-01-12 | 96,300 | 97,500 | 95,300 | 97,500 | 245 | 812.50 |
| 2007-01-11 | 98,400 | 98,400 | 96,300 | 97,300 | 191 | 810.83 |
| 2007-01-10 | 98,000 | 98,000 | 97,100 | 97,500 | 224 | 812.50 |
| 2007-01-09 | 99,100 | 99,600 | 98,000 | 98,500 | 317 | 820.83 |
| 2007-01-05 | 100,000 | 101,000 | 99,500 | 99,600 | 186 | 830 |
| 2007-01-04 | 102,000 | 102,000 | 100,000 | 100,000 | 100 | 833.33 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株