3727 (株)アプリックス 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 | 218,000 | 227,000 | 209,000 | 210,000 | 2,146 | 2,100 |
| 2007-12-27 | 234,000 | 237,000 | 221,000 | 222,000 | 4,181 | 2,220 |
| 2007-12-26 | 221,000 | 241,000 | 215,000 | 239,000 | 5,748 | 2,390 |
| 2007-12-25 | 244,000 | 245,000 | 212,000 | 217,000 | 6,523 | 2,170 |
| 2007-12-21 | 215,000 | 233,000 | 209,000 | 233,000 | 5,496 | 2,330 |
| 2007-12-20 | 220,000 | 226,000 | 210,000 | 211,000 | 2,639 | 2,110 |
| 2007-12-19 | 238,000 | 246,000 | 211,000 | 212,000 | 3,662 | 2,120 |
| 2007-12-18 | 228,000 | 248,000 | 225,000 | 240,000 | 4,389 | 2,400 |
| 2007-12-17 | 245,000 | 246,000 | 224,000 | 227,000 | 3,144 | 2,270 |
| 2007-12-14 | 282,000 | 291,000 | 243,000 | 247,000 | 6,490 | 2,470 |
| 2007-12-13 | 292,000 | 306,000 | 277,000 | 283,000 | 6,580 | 2,830 |
| 2007-12-12 | 276,000 | 295,000 | 275,000 | 292,000 | 4,542 | 2,920 |
| 2007-12-11 | 271,000 | 298,000 | 252,000 | 284,000 | 8,165 | 2,840 |
| 2007-12-10 | 280,000 | 286,000 | 259,000 | 265,000 | 2,404 | 2,650 |
| 2007-12-07 | 295,000 | 299,000 | 279,000 | 279,000 | 2,683 | 2,790 |
| 2007-12-06 | 314,000 | 315,000 | 292,000 | 298,000 | 3,416 | 2,980 |
| 2007-12-05 | 295,000 | 305,000 | 282,000 | 305,000 | 4,363 | 3,050 |
| 2007-12-04 | 319,000 | 321,000 | 293,000 | 299,000 | 6,219 | 2,990 |
| 2007-12-03 | 315,000 | 328,000 | 311,000 | 317,000 | 8,435 | 3,170 |
| 2007-11-30 | 300,000 | 326,000 | 299,000 | 306,000 | 11,177 | 3,060 |
| 2007-11-29 | 302,000 | 305,000 | 280,000 | 293,000 | 7,555 | 2,930 |
| 2007-11-28 | 285,000 | 308,000 | 282,000 | 294,000 | 14,920 | 2,940 |
| 2007-11-27 | 238,000 | 280,000 | 236,000 | 277,000 | 13,897 | 2,770 |
| 2007-11-26 | 253,000 | 262,000 | 238,000 | 242,000 | 11,126 | 2,420 |
| 2007-11-22 | 234,000 | 257,000 | 226,000 | 257,000 | 19,956 | 2,570 |
| 2007-11-21 | 218,000 | 240,000 | 216,000 | 218,000 | 10,064 | 2,180 |
| 2007-11-20 | 206,000 | 215,000 | 199,000 | 215,000 | 3,831 | 2,150 |
| 2007-11-19 | 237,000 | 241,000 | 211,000 | 214,000 | 8,203 | 2,140 |
| 2007-11-16 | 204,000 | 227,000 | 201,000 | 227,000 | 12,308 | 2,270 |
| 2007-11-15 | 202,000 | 223,000 | 195,000 | 197,000 | 7,374 | 1,970 |
| 2007-11-14 | 204,000 | 212,000 | 178,000 | 199,000 | 10,219 | 1,990 |
| 2007-11-13 | 210,000 | 216,000 | 191,000 | 195,000 | 7,252 | 1,950 |
| 2007-11-12 | 218,000 | 226,000 | 193,000 | 212,000 | 14,982 | 2,120 |
| 2007-11-09 | 222,000 | 258,000 | 211,000 | 218,000 | 20,719 | 2,180 |
| 2007-11-08 | 238,000 | 252,000 | 210,000 | 218,000 | 12,579 | 2,180 |
| 2007-11-07 | 242,000 | 242,000 | 221,000 | 242,000 | 16,959 | 2,420 |
| 2007-11-06 | 186,000 | 202,000 | 185,000 | 202,000 | 5,422 | 2,020 |
| 2007-11-05 | 177,000 | 187,000 | 165,000 | 172,000 | 6,397 | 1,720 |
| 2007-11-02 | 151,000 | 177,000 | 148,000 | 171,000 | 5,437 | 1,710 |
| 2007-11-01 | 171,000 | 174,000 | 151,000 | 152,000 | 3,682 | 1,520 |
| 2007-10-31 | 180,000 | 194,000 | 162,000 | 165,000 | 12,995 | 1,650 |
| 2007-10-30 | 159,000 | 168,000 | 157,000 | 168,000 | 6,500 | 1,680 |
| 2007-10-29 | 133,000 | 148,000 | 131,000 | 148,000 | 7,637 | 1,480 |
| 2007-10-26 | 123,000 | 129,000 | 121,000 | 128,000 | 1,267 | 1,280 |
| 2007-10-25 | 125,000 | 126,000 | 119,000 | 122,000 | 787 | 1,220 |
| 2007-10-24 | 123,000 | 129,000 | 118,000 | 121,000 | 2,433 | 1,210 |
| 2007-10-23 | 127,000 | 132,000 | 120,000 | 121,000 | 2,289 | 1,210 |
| 2007-10-22 | 115,000 | 124,000 | 114,000 | 122,000 | 1,625 | 1,220 |
| 2007-10-19 | 122,000 | 130,000 | 118,000 | 124,000 | 2,278 | 1,240 |
| 2007-10-18 | 109,000 | 127,000 | 109,000 | 126,000 | 4,545 | 1,260 |
| 2007-10-17 | 110,000 | 115,000 | 107,000 | 110,000 | 2,335 | 1,100 |
| 2007-10-16 | 121,000 | 121,000 | 103,000 | 104,000 | 3,035 | 1,040 |
| 2007-10-15 | 128,000 | 128,000 | 121,000 | 122,000 | 424 | 1,220 |
| 2007-10-12 | 128,000 | 131,000 | 124,000 | 125,000 | 1,036 | 1,250 |
| 2007-10-11 | 131,000 | 134,000 | 128,000 | 132,000 | 844 | 1,320 |
| 2007-10-10 | 143,000 | 145,000 | 129,000 | 133,000 | 1,293 | 1,330 |
| 2007-10-09 | 137,000 | 147,000 | 137,000 | 142,000 | 1,644 | 1,420 |
| 2007-10-05 | 139,000 | 143,000 | 136,000 | 137,000 | 1,035 | 1,370 |
| 2007-10-04 | 135,000 | 146,000 | 133,000 | 137,000 | 2,889 | 1,370 |
| 2007-10-03 | 124,000 | 140,000 | 123,000 | 139,000 | 3,081 | 1,390 |
| 2007-10-02 | 120,000 | 127,000 | 120,000 | 121,000 | 1,217 | 1,210 |
| 2007-10-01 | 118,000 | 121,000 | 115,000 | 119,000 | 506 | 1,190 |
| 2007-09-28 | 117,000 | 120,000 | 111,000 | 116,000 | 1,552 | 1,160 |
| 2007-09-27 | 108,000 | 124,000 | 106,000 | 119,000 | 4,478 | 1,190 |
| 2007-09-26 | 92,600 | 104,000 | 92,600 | 104,000 | 1,532 | 1,040 |
| 2007-09-25 | 92,000 | 94,500 | 91,000 | 93,600 | 470 | 936 |
| 2007-09-21 | 92,000 | 92,000 | 90,100 | 91,000 | 413 | 910 |
| 2007-09-20 | 95,000 | 99,000 | 91,500 | 94,300 | 537 | 943 |
| 2007-09-19 | 100,000 | 101,000 | 94,300 | 94,600 | 909 | 946 |
| 2007-09-18 | 101,000 | 101,000 | 90,000 | 95,000 | 2,536 | 950 |
| 2007-09-14 | 117,000 | 121,000 | 97,800 | 103,000 | 2,553 | 1,030 |
| 2007-09-13 | 119,000 | 120,000 | 111,000 | 111,000 | 1,260 | 1,110 |
| 2007-09-12 | 131,000 | 132,000 | 118,000 | 122,000 | 942 | 1,220 |
| 2007-09-11 | 133,000 | 133,000 | 130,000 | 130,000 | 394 | 1,300 |
| 2007-09-10 | 133,000 | 133,000 | 130,000 | 132,000 | 727 | 1,320 |
| 2007-09-07 | 136,000 | 148,000 | 135,000 | 137,000 | 2,096 | 1,370 |
| 2007-09-06 | 134,000 | 138,000 | 133,000 | 137,000 | 446 | 1,370 |
| 2007-09-05 | 144,000 | 144,000 | 136,000 | 138,000 | 897 | 1,380 |
| 2007-09-04 | 139,000 | 146,000 | 136,000 | 141,000 | 1,376 | 1,410 |
| 2007-09-03 | 141,000 | 143,000 | 138,000 | 140,000 | 555 | 1,400 |
| 2007-08-31 | 133,000 | 146,000 | 132,000 | 141,000 | 1,840 | 1,410 |
| 2007-08-30 | 136,000 | 138,000 | 132,000 | 132,000 | 420 | 1,320 |
| 2007-08-29 | 132,000 | 135,000 | 130,000 | 134,000 | 463 | 1,340 |
| 2007-08-28 | 134,000 | 140,000 | 134,000 | 136,000 | 717 | 1,360 |
| 2007-08-27 | 137,000 | 140,000 | 134,000 | 134,000 | 598 | 1,340 |
| 2007-08-24 | 138,000 | 142,000 | 134,000 | 135,000 | 518 | 1,350 |
| 2007-08-23 | 135,000 | 143,000 | 135,000 | 142,000 | 718 | 1,420 |
| 2007-08-22 | 130,000 | 137,000 | 129,000 | 134,000 | 671 | 1,340 |
| 2007-08-21 | 131,000 | 133,000 | 129,000 | 130,000 | 461 | 1,300 |
| 2007-08-20 | 137,000 | 138,000 | 129,000 | 131,000 | 686 | 1,310 |
| 2007-08-17 | 141,000 | 141,000 | 126,000 | 130,000 | 1,120 | 1,300 |
| 2007-08-16 | 135,000 | 141,000 | 130,000 | 138,000 | 1,705 | 1,380 |
| 2007-08-15 | 140,000 | 143,000 | 131,000 | 134,000 | 1,324 | 1,340 |
| 2007-08-14 | 142,000 | 146,000 | 140,000 | 143,000 | 522 | 1,430 |
| 2007-08-13 | 152,000 | 155,000 | 140,000 | 140,000 | 1,758 | 1,400 |
| 2007-08-10 | 139,000 | 160,000 | 136,000 | 157,000 | 3,809 | 1,570 |
| 2007-08-09 | 139,000 | 159,000 | 135,000 | 140,000 | 4,076 | 1,400 |
| 2007-08-08 | 139,000 | 142,000 | 136,000 | 139,000 | 828 | 1,390 |
| 2007-08-07 | 142,000 | 146,000 | 138,000 | 139,000 | 992 | 1,390 |
| 2007-08-06 | 145,000 | 146,000 | 136,000 | 142,000 | 983 | 1,420 |
| 2007-08-03 | 144,000 | 150,000 | 142,000 | 148,000 | 782 | 1,480 |
| 2007-08-02 | 142,000 | 145,000 | 140,000 | 142,000 | 646 | 1,420 |
| 2007-08-01 | 141,000 | 147,000 | 141,000 | 143,000 | 1,012 | 1,430 |
| 2007-07-31 | 147,000 | 152,000 | 140,000 | 141,000 | 2,174 | 1,410 |
| 2007-07-30 | 130,000 | 149,000 | 129,000 | 149,000 | 2,487 | 1,490 |
| 2007-07-27 | 134,000 | 136,000 | 128,000 | 129,000 | 981 | 1,290 |
| 2007-07-26 | 143,000 | 145,000 | 138,000 | 139,000 | 653 | 1,390 |
| 2007-07-25 | 144,000 | 149,000 | 143,000 | 143,000 | 918 | 1,430 |
| 2007-07-24 | 147,000 | 151,000 | 142,000 | 147,000 | 1,123 | 1,470 |
| 2007-07-23 | 149,000 | 150,000 | 143,000 | 149,000 | 1,194 | 1,490 |
| 2007-07-20 | 149,000 | 155,000 | 148,000 | 151,000 | 1,559 | 1,510 |
| 2007-07-19 | 153,000 | 154,000 | 148,000 | 149,000 | 753 | 1,490 |
| 2007-07-18 | 149,000 | 161,000 | 148,000 | 151,000 | 1,484 | 1,510 |
| 2007-07-17 | 153,000 | 155,000 | 146,000 | 152,000 | 842 | 1,520 |
| 2007-07-13 | 156,000 | 157,000 | 153,000 | 154,000 | 528 | 1,540 |
| 2007-07-12 | 157,000 | 163,000 | 152,000 | 155,000 | 2,037 | 1,550 |
| 2007-07-11 | 148,000 | 161,000 | 147,000 | 157,000 | 2,399 | 1,570 |
| 2007-07-10 | 152,000 | 153,000 | 148,000 | 149,000 | 759 | 1,490 |
| 2007-07-09 | 154,000 | 157,000 | 152,000 | 154,000 | 881 | 1,540 |
| 2007-07-06 | 151,000 | 159,000 | 146,000 | 157,000 | 1,656 | 1,570 |
| 2007-07-05 | 163,000 | 165,000 | 151,000 | 153,000 | 1,802 | 1,530 |
| 2007-07-04 | 167,000 | 167,000 | 163,000 | 165,000 | 614 | 1,650 |
| 2007-07-03 | 168,000 | 173,000 | 165,000 | 166,000 | 1,257 | 1,660 |
| 2007-07-02 | 176,000 | 177,000 | 165,000 | 171,000 | 1,782 | 1,710 |
| 2007-06-29 | 185,000 | 187,000 | 173,000 | 175,000 | 2,667 | 1,750 |
| 2007-06-28 | 169,000 | 180,000 | 169,000 | 179,000 | 3,565 | 1,790 |
| 2007-06-27 | 165,000 | 169,000 | 163,000 | 165,000 | 1,071 | 1,650 |
| 2007-06-26 | 169,000 | 175,000 | 165,000 | 166,000 | 1,544 | 1,660 |
| 2007-06-25 | 178,000 | 181,000 | 169,000 | 169,000 | 3,217 | 1,690 |
| 2007-06-22 | 187,000 | 188,000 | 176,000 | 181,000 | 2,035 | 1,810 |
| 2007-06-21 | 194,000 | 197,000 | 181,000 | 186,000 | 3,885 | 1,860 |
| 2007-06-20 | 185,000 | 192,000 | 181,000 | 185,000 | 3,984 | 1,850 |
| 2007-06-19 | 193,000 | 207,000 | 175,000 | 180,000 | 12,417 | 1,800 |
| 2007-06-18 | 163,000 | 187,000 | 158,000 | 187,000 | 11,619 | 1,870 |
| 2007-06-15 | 159,000 | 165,000 | 152,000 | 157,000 | 10,945 | 1,570 |
| 2007-06-14 | 133,000 | 150,000 | 133,000 | 150,000 | 9,151 | 1,500 |
| 2007-06-13 | 128,000 | 132,000 | 127,000 | 130,000 | 811 | 1,300 |
| 2007-06-12 | 132,000 | 133,000 | 127,000 | 130,000 | 1,799 | 1,300 |
| 2007-06-11 | 136,000 | 142,000 | 130,000 | 130,000 | 4,581 | 1,300 |
| 2007-06-08 | 130,000 | 136,000 | 130,000 | 132,000 | 2,432 | 1,320 |
| 2007-06-07 | 136,000 | 140,000 | 129,000 | 130,000 | 3,731 | 1,300 |
| 2007-06-06 | 138,000 | 143,000 | 135,000 | 139,000 | 2,846 | 1,390 |
| 2007-06-05 | 127,000 | 140,000 | 126,000 | 140,000 | 4,249 | 1,400 |
| 2007-06-04 | 135,000 | 138,000 | 126,000 | 128,000 | 3,616 | 1,280 |
| 2007-06-01 | 132,000 | 141,000 | 130,000 | 135,000 | 4,600 | 1,350 |
| 2007-05-31 | 136,000 | 137,000 | 129,000 | 131,000 | 3,984 | 1,310 |
| 2007-05-30 | 144,000 | 144,000 | 132,000 | 134,000 | 4,784 | 1,340 |
| 2007-05-29 | 147,000 | 151,000 | 141,000 | 143,000 | 5,814 | 1,430 |
| 2007-05-28 | 147,000 | 159,000 | 144,000 | 149,000 | 16,449 | 1,490 |
| 2007-05-25 | 123,000 | 143,000 | 119,000 | 143,000 | 10,271 | 1,430 |
| 2007-05-24 | 140,000 | 140,000 | 121,000 | 123,000 | 11,836 | 1,230 |
| 2007-05-23 | 142,000 | 150,000 | 138,000 | 141,000 | 15,123 | 1,410 |
| 2007-05-22 | 116,000 | 136,000 | 115,000 | 136,000 | 10,353 | 1,360 |
| 2007-05-21 | 138,000 | 140,000 | 116,000 | 116,000 | 9,982 | 1,160 |
| 2007-05-18 | 131,000 | 148,000 | 129,000 | 136,000 | 15,820 | 1,360 |
| 2007-05-17 | 150,000 | 150,000 | 150,000 | 150,000 | 218 | 1,500 |
| 2007-05-16 | 180,000 | 180,000 | 180,000 | 180,000 | 154 | 1,800 |
| 2007-05-15 | 215,000 | 229,000 | 212,000 | 220,000 | 3,496 | 2,200 |
| 2007-05-14 | 240,000 | 240,000 | 216,000 | 219,000 | 2,475 | 2,190 |
| 2007-05-11 | 236,000 | 247,000 | 235,000 | 237,000 | 1,950 | 2,370 |
| 2007-05-10 | 262,000 | 262,000 | 239,000 | 240,000 | 4,342 | 2,400 |
| 2007-05-09 | 265,000 | 268,000 | 261,000 | 262,000 | 1,142 | 2,620 |
| 2007-05-08 | 275,000 | 277,000 | 263,000 | 263,000 | 1,957 | 2,630 |
| 2007-05-07 | 272,000 | 281,000 | 267,000 | 272,000 | 3,269 | 2,720 |
| 2007-05-02 | 274,000 | 275,000 | 263,000 | 264,000 | 2,448 | 2,640 |
| 2007-05-01 | 263,000 | 275,000 | 259,000 | 275,000 | 3,413 | 2,750 |
| 2007-04-27 | 259,000 | 271,000 | 257,000 | 266,000 | 2,107 | 2,660 |
| 2007-04-26 | 275,000 | 277,000 | 259,000 | 259,000 | 2,818 | 2,590 |
| 2007-04-25 | 280,000 | 284,000 | 268,000 | 269,000 | 2,958 | 2,690 |
| 2007-04-24 | 278,000 | 297,000 | 277,000 | 288,000 | 3,856 | 2,880 |
| 2007-04-23 | 296,000 | 297,000 | 275,000 | 280,000 | 5,493 | 2,800 |
| 2007-04-20 | 323,000 | 329,000 | 299,000 | 301,000 | 4,424 | 3,010 |
| 2007-04-19 | 317,000 | 334,000 | 314,000 | 318,000 | 3,057 | 3,180 |
| 2007-04-18 | 332,000 | 337,000 | 322,000 | 327,000 | 1,556 | 3,270 |
| 2007-04-17 | 341,000 | 352,000 | 336,000 | 337,000 | 2,376 | 3,370 |
| 2007-04-16 | 352,000 | 353,000 | 330,000 | 333,000 | 3,524 | 3,330 |
| 2007-04-13 | 380,000 | 383,000 | 355,000 | 356,000 | 3,661 | 3,560 |
| 2007-04-12 | 395,000 | 397,000 | 376,000 | 383,000 | 2,731 | 3,830 |
| 2007-04-11 | 393,000 | 414,000 | 386,000 | 401,000 | 7,490 | 4,010 |
| 2007-04-10 | 372,000 | 400,000 | 372,000 | 389,000 | 6,132 | 3,890 |
| 2007-04-09 | 373,000 | 382,000 | 365,000 | 376,000 | 2,398 | 3,760 |
| 2007-04-06 | 386,000 | 390,000 | 364,000 | 369,000 | 3,671 | 3,690 |
| 2007-04-05 | 374,000 | 392,000 | 372,000 | 387,000 | 6,754 | 3,870 |
| 2007-04-04 | 357,000 | 374,000 | 351,000 | 369,000 | 4,057 | 3,690 |
| 2007-04-03 | 366,000 | 367,000 | 344,000 | 351,000 | 3,524 | 3,510 |
| 2007-04-02 | 389,000 | 393,000 | 358,000 | 363,000 | 5,275 | 3,630 |
| 2007-03-30 | 374,000 | 388,000 | 366,000 | 385,000 | 5,720 | 3,850 |
| 2007-03-29 | 362,000 | 366,000 | 348,000 | 365,000 | 2,822 | 3,650 |
| 2007-03-28 | 351,000 | 371,000 | 350,000 | 367,000 | 5,413 | 3,670 |
| 2007-03-27 | 353,000 | 361,000 | 336,000 | 341,000 | 3,954 | 3,410 |
| 2007-03-26 | 329,000 | 373,000 | 317,000 | 358,000 | 7,442 | 3,580 |
| 2007-03-23 | 343,000 | 346,000 | 325,000 | 328,000 | 3,228 | 3,280 |
| 2007-03-22 | 356,000 | 380,000 | 341,000 | 341,000 | 7,357 | 3,410 |
| 2007-03-20 | 318,000 | 361,000 | 316,000 | 361,000 | 8,708 | 3,610 |
| 2007-03-19 | 330,000 | 333,000 | 309,000 | 311,000 | 3,859 | 3,110 |
| 2007-03-16 | 328,000 | 354,000 | 323,000 | 330,000 | 4,858 | 3,300 |
| 2007-03-15 | 343,000 | 343,000 | 326,000 | 327,000 | 2,490 | 3,270 |
| 2007-03-14 | 340,000 | 341,000 | 330,000 | 331,000 | 2,265 | 3,310 |
| 2007-03-13 | 370,000 | 372,000 | 354,000 | 355,000 | 1,553 | 3,550 |
| 2007-03-12 | 376,000 | 384,000 | 366,000 | 367,000 | 2,826 | 3,670 |
| 2007-03-09 | 389,000 | 390,000 | 361,000 | 364,000 | 5,560 | 3,640 |
| 2007-03-08 | 376,000 | 399,000 | 358,000 | 399,000 | 3,834 | 3,990 |
| 2007-03-07 | 431,000 | 438,000 | 378,000 | 381,000 | 4,694 | 3,810 |
| 2007-03-06 | 414,000 | 430,000 | 406,000 | 427,000 | 1,800 | 4,270 |
| 2007-03-05 | 424,000 | 427,000 | 393,000 | 395,000 | 2,537 | 3,950 |
| 2007-03-02 | 446,000 | 455,000 | 431,000 | 443,000 | 2,170 | 4,430 |
| 2007-03-01 | 474,000 | 478,000 | 445,000 | 445,000 | 2,509 | 4,450 |
| 2007-02-28 | 466,000 | 480,000 | 465,000 | 473,000 | 2,710 | 4,730 |
| 2007-02-27 | 500,000 | 514,000 | 497,000 | 501,000 | 2,085 | 5,010 |
| 2007-02-26 | 520,000 | 523,000 | 494,000 | 495,000 | 2,521 | 4,950 |
| 2007-02-23 | 528,000 | 540,000 | 513,000 | 520,000 | 2,161 | 5,200 |
| 2007-02-22 | 494,000 | 533,000 | 485,000 | 529,000 | 3,783 | 5,290 |
| 2007-02-21 | 513,000 | 515,000 | 484,000 | 494,000 | 3,875 | 4,940 |
| 2007-02-20 | 515,000 | 527,000 | 515,000 | 520,000 | 1,076 | 5,200 |
| 2007-02-19 | 545,000 | 548,000 | 523,000 | 524,000 | 1,909 | 5,240 |
| 2007-02-16 | 545,000 | 565,000 | 526,000 | 565,000 | 2,878 | 5,650 |
| 2007-02-15 | 588,000 | 593,000 | 571,000 | 575,000 | 1,311 | 5,750 |
| 2007-02-14 | 576,000 | 595,000 | 567,000 | 595,000 | 2,555 | 5,950 |
| 2007-02-13 | 510,000 | 577,000 | 507,000 | 556,000 | 3,917 | 5,560 |
| 2007-02-09 | 520,000 | 523,000 | 504,000 | 510,000 | 1,535 | 5,100 |
| 2007-02-08 | 530,000 | 538,000 | 523,000 | 524,000 | 762 | 5,240 |
| 2007-02-07 | 534,000 | 564,000 | 527,000 | 533,000 | 2,003 | 5,330 |
| 2007-02-06 | 538,000 | 544,000 | 533,000 | 535,000 | 487 | 5,350 |
| 2007-02-05 | 566,000 | 566,000 | 536,000 | 544,000 | 935 | 5,440 |
| 2007-02-02 | 555,000 | 567,000 | 549,000 | 565,000 | 830 | 5,650 |
| 2007-02-01 | 570,000 | 574,000 | 555,000 | 559,000 | 797 | 5,590 |
| 2007-01-31 | 585,000 | 585,000 | 567,000 | 574,000 | 579 | 5,740 |
| 2007-01-30 | 600,000 | 600,000 | 567,000 | 575,000 | 1,124 | 5,750 |
| 2007-01-29 | 603,000 | 617,000 | 592,000 | 598,000 | 1,083 | 5,980 |
| 2007-01-26 | 580,000 | 594,000 | 580,000 | 593,000 | 1,616 | 5,930 |
| 2007-01-25 | 630,000 | 630,000 | 592,000 | 600,000 | 2,426 | 6,000 |
| 2007-01-24 | 635,000 | 647,000 | 622,000 | 629,000 | 1,197 | 6,290 |
| 2007-01-23 | 647,000 | 663,000 | 619,000 | 637,000 | 2,278 | 6,370 |
| 2007-01-22 | 690,000 | 691,000 | 661,000 | 667,000 | 2,888 | 6,670 |
| 2007-01-19 | 620,000 | 662,000 | 603,000 | 662,000 | 4,272 | 6,620 |
| 2007-01-18 | 610,000 | 634,000 | 598,000 | 610,000 | 5,446 | 6,100 |
| 2007-01-17 | 560,000 | 623,000 | 547,000 | 604,000 | 5,584 | 6,040 |
| 2007-01-16 | 521,000 | 557,000 | 518,000 | 541,000 | 2,915 | 5,410 |
| 2007-01-15 | 559,000 | 567,000 | 514,000 | 531,000 | 2,608 | 5,310 |
| 2007-01-12 | 580,000 | 583,000 | 554,000 | 557,000 | 3,112 | 5,570 |
| 2007-01-11 | 603,000 | 608,000 | 573,000 | 578,000 | 1,724 | 5,780 |
| 2007-01-10 | 611,000 | 618,000 | 601,000 | 603,000 | 873 | 6,030 |
| 2007-01-09 | 620,000 | 623,000 | 605,000 | 608,000 | 1,116 | 6,080 |
| 2007-01-05 | 652,000 | 658,000 | 632,000 | 632,000 | 1,162 | 6,320 |
| 2007-01-04 | 668,000 | 668,000 | 655,000 | 655,000 | 302 | 6,550 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
