3773 (株)アドバンスト・メディア 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 | 58,800 | 60,800 | 58,500 | 60,000 | 255 | 600 |
| 2007-12-27 | 60,500 | 62,000 | 58,500 | 60,800 | 344 | 608 |
| 2007-12-26 | 58,600 | 62,100 | 58,100 | 60,600 | 508 | 606 |
| 2007-12-25 | 59,700 | 61,400 | 58,100 | 58,100 | 794 | 581 |
| 2007-12-21 | 60,400 | 61,000 | 58,600 | 59,300 | 724 | 593 |
| 2007-12-20 | 60,800 | 61,900 | 58,100 | 61,400 | 742 | 614 |
| 2007-12-19 | 63,300 | 64,200 | 60,200 | 60,900 | 756 | 609 |
| 2007-12-18 | 61,900 | 64,500 | 60,500 | 62,800 | 551 | 628 |
| 2007-12-17 | 65,600 | 66,000 | 61,100 | 64,900 | 886 | 649 |
| 2007-12-14 | 67,300 | 68,000 | 64,800 | 65,500 | 773 | 655 |
| 2007-12-13 | 71,000 | 72,500 | 66,600 | 69,300 | 1,080 | 693 |
| 2007-12-12 | 66,400 | 71,500 | 65,300 | 70,000 | 928 | 700 |
| 2007-12-11 | 65,000 | 67,400 | 62,800 | 67,400 | 1,186 | 674 |
| 2007-12-10 | 65,500 | 66,000 | 63,200 | 64,400 | 577 | 644 |
| 2007-12-07 | 65,700 | 67,000 | 63,900 | 64,500 | 667 | 645 |
| 2007-12-06 | 69,200 | 69,200 | 64,600 | 65,500 | 678 | 655 |
| 2007-12-05 | 65,600 | 67,400 | 62,600 | 67,200 | 1,003 | 672 |
| 2007-12-04 | 68,900 | 71,000 | 63,800 | 65,700 | 3,063 | 657 |
| 2007-12-03 | 64,000 | 67,900 | 64,000 | 67,900 | 1,582 | 679 |
| 2007-11-30 | 63,100 | 65,400 | 62,800 | 62,900 | 433 | 629 |
| 2007-11-29 | 65,300 | 67,000 | 62,600 | 63,600 | 2,179 | 636 |
| 2007-11-28 | 63,500 | 65,000 | 61,100 | 65,000 | 2,022 | 650 |
| 2007-11-27 | 61,600 | 63,500 | 59,200 | 63,400 | 964 | 634 |
| 2007-11-26 | 62,500 | 62,500 | 60,100 | 62,100 | 744 | 621 |
| 2007-11-22 | 61,000 | 64,000 | 60,700 | 62,400 | 565 | 624 |
| 2007-11-21 | 61,500 | 64,500 | 60,600 | 61,000 | 761 | 610 |
| 2007-11-20 | 63,000 | 63,900 | 60,100 | 61,000 | 1,919 | 610 |
| 2007-11-19 | 69,000 | 69,500 | 64,000 | 65,100 | 696 | 651 |
| 2007-11-16 | 73,600 | 73,600 | 68,500 | 70,000 | 632 | 700 |
| 2007-11-15 | 78,000 | 79,000 | 75,000 | 76,400 | 170 | 764 |
| 2007-11-14 | 75,000 | 78,000 | 73,000 | 78,000 | 332 | 780 |
| 2007-11-13 | 71,100 | 73,000 | 70,600 | 72,500 | 175 | 725 |
| 2007-11-12 | 67,900 | 70,000 | 61,600 | 69,100 | 555 | 691 |
| 2007-11-09 | 79,000 | 79,000 | 71,100 | 71,400 | 567 | 714 |
| 2007-11-08 | 75,400 | 80,000 | 74,900 | 79,000 | 346 | 790 |
| 2007-11-07 | 83,000 | 84,000 | 75,300 | 75,300 | 418 | 753 |
| 2007-11-06 | 84,000 | 87,000 | 79,000 | 79,000 | 602 | 790 |
| 2007-11-05 | 88,100 | 89,900 | 85,200 | 86,000 | 519 | 860 |
| 2007-11-02 | 84,200 | 90,000 | 84,000 | 89,100 | 543 | 891 |
| 2007-11-01 | 90,000 | 92,500 | 85,000 | 86,200 | 671 | 862 |
| 2007-10-31 | 90,000 | 94,000 | 88,500 | 89,800 | 806 | 898 |
| 2007-10-30 | 92,600 | 93,000 | 87,700 | 91,000 | 686 | 910 |
| 2007-10-29 | 88,500 | 94,800 | 88,000 | 92,500 | 1,009 | 925 |
| 2007-10-26 | 82,900 | 88,000 | 82,800 | 87,400 | 328 | 874 |
| 2007-10-25 | 87,300 | 88,000 | 82,700 | 83,300 | 585 | 833 |
| 2007-10-24 | 90,000 | 92,000 | 84,000 | 85,900 | 1,532 | 859 |
| 2007-10-23 | 87,300 | 92,500 | 85,600 | 89,100 | 1,121 | 891 |
| 2007-10-22 | 81,900 | 85,400 | 81,800 | 85,300 | 997 | 853 |
| 2007-10-19 | 88,700 | 89,500 | 86,000 | 86,600 | 1,162 | 866 |
| 2007-10-18 | 87,500 | 92,000 | 84,300 | 86,700 | 1,803 | 867 |
| 2007-10-17 | 92,000 | 96,800 | 85,200 | 87,500 | 984 | 875 |
| 2007-10-16 | 97,000 | 97,100 | 85,500 | 87,000 | 1,326 | 870 |
| 2007-10-15 | 106,000 | 109,000 | 98,600 | 101,000 | 474 | 1,010 |
| 2007-10-12 | 104,000 | 110,000 | 100,000 | 106,000 | 545 | 1,060 |
| 2007-10-11 | 102,000 | 110,000 | 97,000 | 108,000 | 1,101 | 1,080 |
| 2007-10-10 | 118,000 | 122,000 | 104,000 | 108,000 | 4,430 | 1,080 |
| 2007-10-09 | 102,000 | 102,000 | 102,000 | 102,000 | 123 | 1,020 |
| 2007-10-05 | 85,000 | 92,000 | 81,600 | 92,000 | 1,310 | 920 |
| 2007-10-04 | 78,800 | 83,000 | 75,000 | 82,000 | 914 | 820 |
| 2007-10-03 | 70,700 | 80,900 | 69,200 | 77,800 | 1,159 | 778 |
| 2007-10-02 | 65,500 | 71,000 | 64,600 | 71,000 | 1,129 | 710 |
| 2007-10-01 | 65,000 | 67,500 | 63,000 | 66,000 | 1,317 | 660 |
| 2007-09-28 | 78,600 | 81,600 | 67,900 | 71,500 | 3,485 | 715 |
| 2007-09-27 | 67,100 | 71,600 | 63,500 | 71,600 | 1,229 | 716 |
| 2007-09-26 | 61,600 | 66,600 | 60,000 | 66,600 | 728 | 666 |
| 2007-09-25 | 66,100 | 66,500 | 61,600 | 61,600 | 640 | 616 |
| 2007-09-21 | 71,100 | 71,400 | 66,100 | 66,500 | 521 | 665 |
| 2007-09-20 | 74,500 | 75,000 | 68,500 | 70,100 | 683 | 701 |
| 2007-09-19 | 75,600 | 79,700 | 73,500 | 73,500 | 446 | 735 |
| 2007-09-18 | 75,500 | 80,700 | 74,000 | 76,600 | 543 | 766 |
| 2007-09-14 | 83,000 | 83,900 | 79,500 | 80,500 | 461 | 805 |
| 2007-09-13 | 83,500 | 86,000 | 82,500 | 83,400 | 282 | 834 |
| 2007-09-12 | 87,500 | 88,800 | 85,000 | 85,000 | 426 | 850 |
| 2007-09-11 | 86,000 | 89,400 | 85,800 | 87,100 | 374 | 871 |
| 2007-09-10 | 89,700 | 91,000 | 88,000 | 89,000 | 182 | 890 |
| 2007-09-07 | 93,900 | 95,400 | 92,600 | 94,700 | 224 | 947 |
| 2007-09-06 | 91,100 | 94,100 | 89,100 | 94,100 | 351 | 941 |
| 2007-09-05 | 95,000 | 96,300 | 92,200 | 94,800 | 472 | 948 |
| 2007-09-04 | 95,200 | 97,000 | 91,000 | 96,100 | 369 | 961 |
| 2007-09-03 | 88,100 | 95,500 | 87,000 | 94,300 | 490 | 943 |
| 2007-08-31 | 86,600 | 88,300 | 86,300 | 88,000 | 249 | 880 |
| 2007-08-30 | 90,000 | 92,000 | 87,600 | 87,600 | 359 | 876 |
| 2007-08-29 | 90,000 | 92,300 | 87,500 | 89,700 | 316 | 897 |
| 2007-08-28 | 91,100 | 92,800 | 90,000 | 92,300 | 204 | 923 |
| 2007-08-27 | 91,800 | 93,800 | 90,000 | 91,000 | 301 | 910 |
| 2007-08-24 | 93,000 | 96,200 | 89,500 | 91,000 | 878 | 910 |
| 2007-08-23 | 88,700 | 91,500 | 88,700 | 91,000 | 866 | 910 |
| 2007-08-22 | 85,500 | 92,100 | 85,500 | 88,100 | 659 | 881 |
| 2007-08-21 | 88,900 | 90,000 | 84,000 | 88,100 | 706 | 881 |
| 2007-08-20 | 95,700 | 96,000 | 88,800 | 88,900 | 783 | 889 |
| 2007-08-17 | 98,000 | 99,000 | 88,100 | 91,700 | 983 | 917 |
| 2007-08-16 | 97,000 | 103,000 | 91,500 | 96,000 | 2,091 | 960 |
| 2007-08-15 | 115,000 | 116,000 | 108,000 | 111,000 | 757 | 1,110 |
| 2007-08-14 | 118,000 | 120,000 | 113,000 | 117,000 | 475 | 1,170 |
| 2007-08-13 | 121,000 | 125,000 | 115,000 | 115,000 | 378 | 1,150 |
| 2007-08-10 | 113,000 | 124,000 | 113,000 | 122,000 | 793 | 1,220 |
| 2007-08-09 | 113,000 | 120,000 | 112,000 | 118,000 | 643 | 1,180 |
| 2007-08-08 | 117,000 | 119,000 | 112,000 | 113,000 | 781 | 1,130 |
| 2007-08-07 | 124,000 | 125,000 | 115,000 | 117,000 | 654 | 1,170 |
| 2007-08-06 | 125,000 | 126,000 | 120,000 | 122,000 | 530 | 1,220 |
| 2007-08-03 | 129,000 | 129,000 | 126,000 | 126,000 | 319 | 1,260 |
| 2007-08-02 | 129,000 | 132,000 | 126,000 | 127,000 | 522 | 1,270 |
| 2007-08-01 | 134,000 | 135,000 | 127,000 | 127,000 | 495 | 1,270 |
| 2007-07-31 | 135,000 | 137,000 | 132,000 | 136,000 | 553 | 1,360 |
| 2007-07-30 | 126,000 | 136,000 | 126,000 | 133,000 | 647 | 1,330 |
| 2007-07-27 | 125,000 | 129,000 | 125,000 | 127,000 | 622 | 1,270 |
| 2007-07-26 | 132,000 | 138,000 | 129,000 | 129,000 | 637 | 1,290 |
| 2007-07-25 | 128,000 | 135,000 | 128,000 | 132,000 | 442 | 1,320 |
| 2007-07-24 | 127,000 | 135,000 | 125,000 | 132,000 | 1,676 | 1,320 |
| 2007-07-23 | 132,000 | 132,000 | 126,000 | 127,000 | 955 | 1,270 |
| 2007-07-20 | 136,000 | 143,000 | 133,000 | 134,000 | 873 | 1,340 |
| 2007-07-19 | 141,000 | 143,000 | 132,000 | 136,000 | 956 | 1,360 |
| 2007-07-18 | 142,000 | 144,000 | 137,000 | 140,000 | 473 | 1,400 |
| 2007-07-17 | 145,000 | 147,000 | 139,000 | 144,000 | 736 | 1,440 |
| 2007-07-13 | 148,000 | 155,000 | 144,000 | 147,000 | 1,057 | 1,470 |
| 2007-07-12 | 150,000 | 153,000 | 144,000 | 144,000 | 803 | 1,440 |
| 2007-07-11 | 150,000 | 158,000 | 147,000 | 148,000 | 897 | 1,480 |
| 2007-07-10 | 158,000 | 158,000 | 152,000 | 152,000 | 934 | 1,520 |
| 2007-07-09 | 157,000 | 161,000 | 156,000 | 158,000 | 778 | 1,580 |
| 2007-07-06 | 163,000 | 164,000 | 156,000 | 156,000 | 1,260 | 1,560 |
| 2007-07-05 | 156,000 | 174,000 | 152,000 | 164,000 | 4,285 | 1,640 |
| 2007-07-04 | 167,000 | 167,000 | 155,000 | 156,000 | 1,427 | 1,560 |
| 2007-07-03 | 165,000 | 170,000 | 164,000 | 165,000 | 986 | 1,650 |
| 2007-07-02 | 166,000 | 166,000 | 162,000 | 164,000 | 653 | 1,640 |
| 2007-06-29 | 167,000 | 172,000 | 164,000 | 164,000 | 1,227 | 1,640 |
| 2007-06-28 | 165,000 | 174,000 | 162,000 | 165,000 | 2,610 | 1,650 |
| 2007-06-27 | 167,000 | 170,000 | 161,000 | 162,000 | 1,116 | 1,620 |
| 2007-06-26 | 179,000 | 180,000 | 166,000 | 169,000 | 2,145 | 1,690 |
| 2007-06-25 | 177,000 | 185,000 | 172,000 | 178,000 | 4,893 | 1,780 |
| 2007-06-22 | 168,000 | 189,000 | 167,000 | 174,000 | 10,779 | 1,740 |
| 2007-06-21 | 159,000 | 169,000 | 158,000 | 169,000 | 2,519 | 1,690 |
| 2007-06-20 | 153,000 | 164,000 | 153,000 | 162,000 | 1,805 | 1,620 |
| 2007-06-19 | 158,000 | 167,000 | 153,000 | 155,000 | 2,698 | 1,550 |
| 2007-06-18 | 171,000 | 172,000 | 158,000 | 160,000 | 6,301 | 1,600 |
| 2007-06-15 | 151,000 | 165,000 | 147,000 | 165,000 | 10,054 | 1,650 |
| 2007-06-14 | 148,000 | 149,000 | 138,000 | 145,000 | 6,568 | 1,450 |
| 2007-06-13 | 155,000 | 166,000 | 143,000 | 144,000 | 5,722 | 1,440 |
| 2007-06-12 | 165,000 | 165,000 | 155,000 | 158,000 | 2,467 | 1,580 |
| 2007-06-11 | 176,000 | 177,000 | 161,000 | 164,000 | 2,809 | 1,640 |
| 2007-06-08 | 189,000 | 192,000 | 165,000 | 172,000 | 5,407 | 1,720 |
| 2007-06-07 | 214,000 | 250,000 | 179,000 | 183,000 | 11,259 | 1,830 |
| 2007-06-06 | 192,000 | 213,000 | 184,000 | 213,000 | 6,021 | 2,130 |
| 2007-06-05 | 153,000 | 183,000 | 152,000 | 183,000 | 5,605 | 1,830 |
| 2007-06-04 | 141,000 | 161,000 | 141,000 | 153,000 | 3,038 | 1,530 |
| 2007-06-01 | 144,000 | 146,000 | 140,000 | 141,000 | 357 | 1,410 |
| 2007-05-31 | 143,000 | 146,000 | 142,000 | 142,000 | 149 | 1,420 |
| 2007-05-30 | 147,000 | 148,000 | 142,000 | 142,000 | 352 | 1,420 |
| 2007-05-29 | 138,000 | 148,000 | 138,000 | 148,000 | 475 | 1,480 |
| 2007-05-28 | 143,000 | 145,000 | 138,000 | 138,000 | 477 | 1,380 |
| 2007-05-25 | 126,000 | 138,000 | 124,000 | 138,000 | 322 | 1,380 |
| 2007-05-24 | 135,000 | 135,000 | 127,000 | 128,000 | 283 | 1,280 |
| 2007-05-23 | 137,000 | 139,000 | 132,000 | 135,000 | 568 | 1,350 |
| 2007-05-22 | 120,000 | 136,000 | 120,000 | 133,000 | 715 | 1,330 |
| 2007-05-21 | 119,000 | 124,000 | 119,000 | 123,000 | 322 | 1,230 |
| 2007-05-18 | 122,000 | 122,000 | 118,000 | 122,000 | 518 | 1,220 |
| 2007-05-17 | 127,000 | 131,000 | 120,000 | 122,000 | 842 | 1,220 |
| 2007-05-16 | 137,000 | 137,000 | 125,000 | 125,000 | 1,184 | 1,250 |
| 2007-05-15 | 138,000 | 147,000 | 125,000 | 145,000 | 870 | 1,450 |
| 2007-05-14 | 150,000 | 151,000 | 142,000 | 142,000 | 244 | 1,420 |
| 2007-05-11 | 151,000 | 152,000 | 147,000 | 151,000 | 219 | 1,510 |
| 2007-05-10 | 149,000 | 154,000 | 146,000 | 152,000 | 303 | 1,520 |
| 2007-05-09 | 158,000 | 159,000 | 150,000 | 151,000 | 410 | 1,510 |
| 2007-05-08 | 166,000 | 167,000 | 158,000 | 160,000 | 238 | 1,600 |
| 2007-05-07 | 172,000 | 174,000 | 166,000 | 166,000 | 809 | 1,660 |
| 2007-05-02 | 178,000 | 179,000 | 165,000 | 166,000 | 2,335 | 1,660 |
| 2007-05-01 | 147,000 | 151,000 | 143,000 | 151,000 | 288 | 1,510 |
| 2007-04-27 | 146,000 | 152,000 | 145,000 | 150,000 | 271 | 1,500 |
| 2007-04-26 | 150,000 | 150,000 | 145,000 | 147,000 | 470 | 1,470 |
| 2007-04-25 | 140,000 | 147,000 | 139,000 | 144,000 | 433 | 1,440 |
| 2007-04-24 | 132,000 | 145,000 | 132,000 | 142,000 | 745 | 1,420 |
| 2007-04-23 | 144,000 | 145,000 | 133,000 | 136,000 | 600 | 1,360 |
| 2007-04-20 | 153,000 | 154,000 | 138,000 | 140,000 | 1,058 | 1,400 |
| 2007-04-19 | 155,000 | 158,000 | 151,000 | 154,000 | 737 | 1,540 |
| 2007-04-18 | 166,000 | 168,000 | 156,000 | 159,000 | 479 | 1,590 |
| 2007-04-17 | 163,000 | 176,000 | 163,000 | 166,000 | 800 | 1,660 |
| 2007-04-16 | 171,000 | 171,000 | 163,000 | 166,000 | 740 | 1,660 |
| 2007-04-13 | 177,000 | 178,000 | 173,000 | 173,000 | 213 | 1,730 |
| 2007-04-12 | 181,000 | 181,000 | 175,000 | 175,000 | 422 | 1,750 |
| 2007-04-11 | 185,000 | 185,000 | 179,000 | 182,000 | 342 | 1,820 |
| 2007-04-10 | 182,000 | 185,000 | 179,000 | 185,000 | 269 | 1,850 |
| 2007-04-09 | 179,000 | 183,000 | 178,000 | 180,000 | 336 | 1,800 |
| 2007-04-06 | 191,000 | 191,000 | 178,000 | 179,000 | 473 | 1,790 |
| 2007-04-05 | 177,000 | 195,000 | 176,000 | 190,000 | 1,251 | 1,900 |
| 2007-04-04 | 175,000 | 178,000 | 168,000 | 178,000 | 797 | 1,780 |
| 2007-04-03 | 176,000 | 176,000 | 169,000 | 172,000 | 447 | 1,720 |
| 2007-04-02 | 183,000 | 183,000 | 176,000 | 177,000 | 454 | 1,770 |
| 2007-03-30 | 186,000 | 188,000 | 176,000 | 183,000 | 1,515 | 1,830 |
| 2007-03-29 | 185,000 | 188,000 | 181,000 | 185,000 | 555 | 1,850 |
| 2007-03-28 | 185,000 | 194,000 | 183,000 | 189,000 | 569 | 1,890 |
| 2007-03-27 | 189,000 | 194,000 | 184,000 | 185,000 | 880 | 1,850 |
| 2007-03-26 | 191,000 | 197,000 | 187,000 | 189,000 | 830 | 1,890 |
| 2007-03-23 | 195,000 | 195,000 | 190,000 | 190,000 | 742 | 1,900 |
| 2007-03-22 | 202,000 | 202,000 | 197,000 | 198,000 | 685 | 1,980 |
| 2007-03-20 | 192,000 | 207,000 | 191,000 | 205,000 | 923 | 2,050 |
| 2007-03-19 | 198,000 | 198,000 | 187,000 | 190,000 | 712 | 1,900 |
| 2007-03-16 | 215,000 | 215,000 | 200,000 | 200,000 | 1,027 | 2,000 |
| 2007-03-15 | 213,000 | 217,000 | 211,000 | 214,000 | 301 | 2,140 |
| 2007-03-14 | 212,000 | 216,000 | 211,000 | 212,000 | 299 | 2,120 |
| 2007-03-13 | 229,000 | 229,000 | 221,000 | 223,000 | 186 | 2,230 |
| 2007-03-12 | 229,000 | 234,000 | 226,000 | 231,000 | 113 | 2,310 |
| 2007-03-09 | 229,000 | 229,000 | 223,000 | 229,000 | 171 | 2,290 |
| 2007-03-08 | 222,000 | 228,000 | 219,000 | 228,000 | 269 | 2,280 |
| 2007-03-07 | 240,000 | 240,000 | 220,000 | 226,000 | 396 | 2,260 |
| 2007-03-06 | 207,000 | 229,000 | 207,000 | 229,000 | 390 | 2,290 |
| 2007-03-05 | 226,000 | 226,000 | 206,000 | 207,000 | 489 | 2,070 |
| 2007-03-02 | 226,000 | 231,000 | 225,000 | 227,000 | 269 | 2,270 |
| 2007-03-01 | 240,000 | 244,000 | 225,000 | 226,000 | 360 | 2,260 |
| 2007-02-28 | 216,000 | 242,000 | 214,000 | 240,000 | 702 | 2,400 |
| 2007-02-27 | 254,000 | 255,000 | 237,000 | 244,000 | 490 | 2,440 |
| 2007-02-26 | 256,000 | 265,000 | 243,000 | 251,000 | 892 | 2,510 |
| 2007-02-23 | 228,000 | 247,000 | 227,000 | 244,000 | 1,033 | 2,440 |
| 2007-02-22 | 216,000 | 234,000 | 216,000 | 227,000 | 713 | 2,270 |
| 2007-02-21 | 218,000 | 221,000 | 214,000 | 216,000 | 526 | 2,160 |
| 2007-02-20 | 213,000 | 224,000 | 212,000 | 221,000 | 746 | 2,210 |
| 2007-02-19 | 188,000 | 228,000 | 187,000 | 215,000 | 4,022 | 2,150 |
| 2007-02-16 | 205,000 | 205,000 | 205,000 | 205,000 | 201 | 2,050 |
| 2007-02-15 | 240,000 | 250,000 | 240,000 | 245,000 | 624 | 2,450 |
| 2007-02-14 | 244,000 | 244,000 | 237,000 | 240,000 | 752 | 2,400 |
| 2007-02-13 | 257,000 | 260,000 | 244,000 | 245,000 | 725 | 2,450 |
| 2007-02-09 | 253,000 | 263,000 | 251,000 | 262,000 | 515 | 2,620 |
| 2007-02-08 | 268,000 | 268,000 | 253,000 | 256,000 | 871 | 2,560 |
| 2007-02-07 | 263,000 | 287,000 | 262,000 | 273,000 | 2,184 | 2,730 |
| 2007-02-06 | 260,000 | 264,000 | 257,000 | 260,000 | 270 | 2,600 |
| 2007-02-05 | 257,000 | 265,000 | 257,000 | 261,000 | 243 | 2,610 |
| 2007-02-02 | 267,000 | 269,000 | 255,000 | 257,000 | 386 | 2,570 |
| 2007-02-01 | 263,000 | 277,000 | 259,000 | 261,000 | 470 | 2,610 |
| 2007-01-31 | 260,000 | 274,000 | 257,000 | 265,000 | 839 | 2,650 |
| 2007-01-30 | 282,000 | 287,000 | 255,000 | 258,000 | 1,161 | 2,580 |
| 2007-01-29 | 283,000 | 290,000 | 283,000 | 288,000 | 402 | 2,880 |
| 2007-01-26 | 281,000 | 293,000 | 280,000 | 291,000 | 625 | 2,910 |
| 2007-01-25 | 311,000 | 314,000 | 291,000 | 291,000 | 614 | 2,910 |
| 2007-01-24 | 314,000 | 320,000 | 306,000 | 310,000 | 731 | 3,100 |
| 2007-01-23 | 300,000 | 313,000 | 290,000 | 309,000 | 1,271 | 3,090 |
| 2007-01-22 | 330,000 | 337,000 | 305,000 | 309,000 | 3,104 | 3,090 |
| 2007-01-19 | 261,000 | 299,000 | 250,000 | 299,000 | 3,837 | 2,990 |
| 2007-01-18 | 237,000 | 262,000 | 236,000 | 259,000 | 2,170 | 2,590 |
| 2007-01-17 | 229,000 | 239,000 | 221,000 | 235,000 | 1,166 | 2,350 |
| 2007-01-16 | 209,000 | 226,000 | 206,000 | 226,000 | 690 | 2,260 |
| 2007-01-15 | 214,000 | 214,000 | 209,000 | 210,000 | 334 | 2,100 |
| 2007-01-12 | 203,000 | 213,000 | 201,000 | 213,000 | 451 | 2,130 |
| 2007-01-11 | 202,000 | 203,000 | 200,000 | 202,000 | 214 | 2,020 |
| 2007-01-10 | 205,000 | 206,000 | 200,000 | 200,000 | 608 | 2,000 |
| 2007-01-09 | 203,000 | 208,000 | 200,000 | 204,000 | 470 | 2,040 |
| 2007-01-05 | 205,000 | 205,000 | 202,000 | 203,000 | 277 | 2,030 |
| 2007-01-04 | 204,000 | 207,000 | 202,000 | 203,000 | 255 | 2,030 |
分割・併合履歴 ： [2013-09-26]1株→100株
