2351 (株)ASJ 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 | 39,100 | 39,300 | 38,850 | 38,900 | 33 | 389 |
| 2007-12-27 | 39,900 | 41,150 | 39,100 | 39,900 | 49 | 399 |
| 2007-12-26 | 38,950 | 39,650 | 38,950 | 39,650 | 49 | 396.50 |
| 2007-12-25 | 42,700 | 42,700 | 38,800 | 38,800 | 66 | 388 |
| 2007-12-21 | 38,000 | 40,550 | 38,000 | 39,100 | 73 | 391 |
| 2007-12-20 | 41,000 | 41,050 | 39,600 | 39,600 | 57 | 396 |
| 2007-12-19 | 41,550 | 41,900 | 40,650 | 41,050 | 39 | 410.50 |
| 2007-12-18 | 40,950 | 41,850 | 40,000 | 41,050 | 70 | 410.50 |
| 2007-12-17 | 42,150 | 42,150 | 41,600 | 41,750 | 37 | 417.50 |
| 2007-12-14 | 43,950 | 43,950 | 42,900 | 42,900 | 28 | 429 |
| 2007-12-13 | 44,400 | 44,400 | 43,200 | 44,000 | 25 | 440 |
| 2007-12-12 | 42,900 | 43,800 | 42,850 | 43,800 | 26 | 438 |
| 2007-12-11 | 43,700 | 44,900 | 43,700 | 44,650 | 77 | 446.50 |
| 2007-12-10 | 43,000 | 43,700 | 42,500 | 43,700 | 30 | 437 |
| 2007-12-07 | 43,500 | 43,800 | 43,000 | 43,500 | 76 | 435 |
| 2007-12-06 | 44,800 | 45,300 | 43,600 | 43,600 | 54 | 436 |
| 2007-12-05 | 43,000 | 45,000 | 42,900 | 44,000 | 65 | 440 |
| 2007-12-04 | 43,100 | 43,100 | 42,600 | 43,000 | 44 | 430 |
| 2007-12-03 | 41,600 | 43,000 | 41,350 | 43,000 | 48 | 430 |
| 2007-11-30 | 41,400 | 42,800 | 41,100 | 42,400 | 67 | 424 |
| 2007-11-29 | 43,600 | 43,600 | 42,700 | 43,500 | 63 | 435 |
| 2007-11-28 | 40,800 | 41,200 | 40,200 | 41,200 | 32 | 412 |
| 2007-11-27 | 40,000 | 40,700 | 40,000 | 40,100 | 29 | 401 |
| 2007-11-26 | 40,150 | 40,900 | 40,100 | 40,300 | 24 | 403 |
| 2007-11-22 | 41,000 | 41,000 | 39,600 | 40,000 | 64 | 400 |
| 2007-11-21 | 41,000 | 41,150 | 40,250 | 41,100 | 24 | 411 |
| 2007-11-20 | 41,100 | 41,100 | 39,800 | 40,700 | 76 | 407 |
| 2007-11-19 | 42,800 | 43,100 | 42,400 | 42,400 | 51 | 424 |
| 2007-11-16 | 44,100 | 44,950 | 43,500 | 44,200 | 43 | 442 |
| 2007-11-15 | 42,800 | 44,100 | 42,800 | 43,500 | 62 | 435 |
| 2007-11-14 | 45,000 | 45,000 | 43,300 | 44,450 | 83 | 444.50 |
| 2007-11-13 | 41,500 | 41,500 | 40,500 | 41,000 | 77 | 410 |
| 2007-11-12 | 42,000 | 42,000 | 40,100 | 40,700 | 63 | 407 |
| 2007-11-09 | 44,350 | 46,100 | 43,200 | 43,200 | 104 | 432 |
| 2007-11-08 | 45,200 | 45,900 | 44,800 | 45,100 | 212 | 451 |
| 2007-11-07 | 45,000 | 48,800 | 45,000 | 48,800 | 208 | 488 |
| 2007-11-06 | 45,500 | 45,750 | 44,600 | 44,800 | 53 | 448 |
| 2007-11-05 | 49,000 | 49,000 | 45,600 | 46,000 | 106 | 460 |
| 2007-11-02 | 47,300 | 49,250 | 47,000 | 49,100 | 116 | 491 |
| 2007-11-01 | 50,900 | 51,900 | 48,500 | 48,500 | 140 | 485 |
| 2007-10-31 | 54,000 | 54,900 | 50,500 | 50,700 | 325 | 507 |
| 2007-10-30 | 51,100 | 52,500 | 50,000 | 52,500 | 251 | 525 |
| 2007-10-29 | 47,600 | 49,000 | 47,500 | 48,500 | 91 | 485 |
| 2007-10-26 | 46,000 | 47,200 | 45,100 | 46,000 | 81 | 460 |
| 2007-10-25 | 49,800 | 49,800 | 46,100 | 46,100 | 126 | 461 |
| 2007-10-24 | 46,700 | 48,500 | 46,700 | 47,900 | 82 | 479 |
| 2007-10-23 | 46,600 | 47,400 | 45,700 | 46,100 | 56 | 461 |
| 2007-10-22 | 45,900 | 46,800 | 45,050 | 46,250 | 96 | 462.50 |
| 2007-10-19 | 46,500 | 49,400 | 45,800 | 47,200 | 162 | 472 |
| 2007-10-18 | 45,600 | 46,300 | 45,050 | 46,300 | 41 | 463 |
| 2007-10-17 | 44,600 | 45,400 | 44,500 | 44,550 | 62 | 445.50 |
| 2007-10-16 | 48,300 | 48,300 | 45,800 | 45,800 | 59 | 458 |
| 2007-10-15 | 49,600 | 51,800 | 49,100 | 49,100 | 73 | 491 |
| 2007-10-12 | 47,100 | 49,900 | 47,100 | 49,600 | 110 | 496 |
| 2007-10-11 | 47,600 | 49,000 | 46,800 | 47,500 | 44 | 475 |
| 2007-10-10 | 51,000 | 51,100 | 48,100 | 48,100 | 170 | 481 |
| 2007-10-09 | 51,900 | 52,700 | 50,500 | 51,500 | 200 | 515 |
| 2007-10-05 | 50,000 | 50,400 | 47,800 | 50,400 | 89 | 504 |
| 2007-10-04 | 49,750 | 50,800 | 47,900 | 50,200 | 81 | 502 |
| 2007-10-03 | 45,300 | 50,000 | 45,300 | 49,800 | 144 | 498 |
| 2007-10-02 | 44,050 | 46,500 | 44,000 | 46,300 | 83 | 463 |
| 2007-10-01 | 43,800 | 44,050 | 43,800 | 43,800 | 20 | 438 |
| 2007-09-28 | 44,700 | 45,450 | 43,800 | 44,500 | 90 | 445 |
| 2007-09-27 | 42,700 | 44,000 | 42,500 | 43,500 | 127 | 435 |
| 2007-09-26 | 39,800 | 42,500 | 39,800 | 41,500 | 58 | 415 |
| 2007-09-25 | 41,200 | 41,200 | 40,000 | 40,000 | 33 | 400 |
| 2007-09-21 | 37,000 | 40,000 | 36,700 | 40,000 | 134 | 400 |
| 2007-09-20 | 40,150 | 40,200 | 38,650 | 38,650 | 71 | 386.50 |
| 2007-09-19 | 40,100 | 40,900 | 40,000 | 40,000 | 64 | 400 |
| 2007-09-18 | 40,500 | 40,500 | 40,100 | 40,100 | 38 | 401 |
| 2007-09-14 | 39,600 | 40,200 | 39,000 | 40,100 | 63 | 401 |
| 2007-09-13 | 40,900 | 41,000 | 39,500 | 40,200 | 98 | 402 |
| 2007-09-12 | 43,200 | 44,000 | 42,000 | 42,100 | 51 | 421 |
| 2007-09-11 | 42,800 | 43,450 | 40,750 | 43,200 | 53 | 432 |
| 2007-09-10 | 44,000 | 44,000 | 43,500 | 43,600 | 19 | 436 |
| 2007-09-07 | 44,750 | 45,100 | 44,400 | 45,100 | 34 | 451 |
| 2007-09-06 | 43,600 | 44,400 | 43,100 | 44,400 | 44 | 444 |
| 2007-09-05 | 45,500 | 45,500 | 43,000 | 44,400 | 33 | 444 |
| 2007-09-04 | 44,500 | 46,000 | 44,500 | 45,900 | 39 | 459 |
| 2007-09-03 | 45,500 | 45,900 | 44,600 | 44,600 | 36 | 446 |
| 2007-08-31 | 44,950 | 45,450 | 44,800 | 45,450 | 10 | 454.50 |
| 2007-08-30 | 45,500 | 46,000 | 45,000 | 45,000 | 21 | 450 |
| 2007-08-29 | 45,000 | 46,000 | 44,000 | 45,100 | 57 | 451 |
| 2007-08-28 | 46,500 | 47,600 | 46,500 | 47,000 | 19 | 470 |
| 2007-08-27 | 47,700 | 47,700 | 46,100 | 46,500 | 34 | 465 |
| 2007-08-24 | 45,000 | 46,700 | 45,000 | 46,100 | 78 | 461 |
| 2007-08-23 | 43,300 | 45,300 | 43,300 | 45,200 | 88 | 452 |
| 2007-08-22 | 42,950 | 44,000 | 42,300 | 43,600 | 70 | 436 |
| 2007-08-21 | 44,200 | 44,600 | 42,000 | 42,900 | 102 | 429 |
| 2007-08-20 | 44,000 | 44,050 | 42,600 | 43,000 | 36 | 430 |
| 2007-08-17 | 45,500 | 45,500 | 44,000 | 44,000 | 86 | 440 |
| 2007-08-16 | 45,300 | 45,700 | 43,300 | 45,500 | 130 | 455 |
| 2007-08-15 | 48,000 | 48,000 | 46,000 | 47,300 | 50 | 473 |
| 2007-08-14 | 48,600 | 48,600 | 47,500 | 48,000 | 46 | 480 |
| 2007-08-13 | 48,400 | 49,000 | 47,200 | 49,000 | 14 | 490 |
| 2007-08-10 | 49,750 | 49,750 | 47,100 | 48,400 | 165 | 484 |
| 2007-08-09 | 50,000 | 51,000 | 49,000 | 49,800 | 64 | 498 |
| 2007-08-08 | 51,500 | 51,600 | 49,400 | 50,000 | 68 | 500 |
| 2007-08-07 | 53,000 | 53,000 | 51,900 | 52,300 | 36 | 523 |
| 2007-08-06 | 51,200 | 52,000 | 51,200 | 51,900 | 35 | 519 |
| 2007-08-03 | 52,600 | 53,900 | 52,600 | 53,400 | 26 | 534 |
| 2007-08-02 | 54,500 | 55,500 | 51,500 | 52,600 | 62 | 526 |
| 2007-08-01 | 57,200 | 57,200 | 55,000 | 55,000 | 41 | 550 |
| 2007-07-31 | 53,500 | 57,400 | 53,500 | 56,700 | 86 | 567 |
| 2007-07-30 | 51,100 | 53,100 | 51,000 | 52,500 | 50 | 525 |
| 2007-07-27 | 53,300 | 53,700 | 52,000 | 52,100 | 112 | 521 |
| 2007-07-26 | 54,000 | 55,500 | 54,000 | 54,000 | 32 | 540 |
| 2007-07-25 | 55,000 | 55,000 | 53,900 | 54,500 | 52 | 545 |
| 2007-07-24 | 53,000 | 54,700 | 53,000 | 54,500 | 89 | 545 |
| 2007-07-23 | 53,600 | 54,800 | 53,500 | 54,000 | 42 | 540 |
| 2007-07-20 | 55,000 | 56,800 | 54,100 | 55,600 | 114 | 556 |
| 2007-07-19 | 56,600 | 57,600 | 55,500 | 55,600 | 76 | 556 |
| 2007-07-18 | 57,400 | 58,000 | 55,800 | 57,900 | 66 | 579 |
| 2007-07-17 | 58,200 | 58,400 | 57,000 | 57,500 | 96 | 575 |
| 2007-07-13 | 58,000 | 60,000 | 58,000 | 59,300 | 120 | 593 |
| 2007-07-12 | 59,700 | 60,500 | 58,500 | 58,500 | 57 | 585 |
| 2007-07-11 | 58,700 | 59,900 | 58,000 | 59,900 | 48 | 599 |
| 2007-07-10 | 61,300 | 61,300 | 57,200 | 59,200 | 168 | 592 |
| 2007-07-09 | 60,100 | 61,000 | 60,000 | 60,900 | 54 | 609 |
| 2007-07-06 | 59,000 | 62,000 | 58,700 | 60,700 | 90 | 607 |
| 2007-07-05 | 60,000 | 60,300 | 59,100 | 59,100 | 63 | 591 |
| 2007-07-04 | 60,200 | 60,500 | 59,800 | 60,000 | 39 | 600 |
| 2007-07-03 | 60,500 | 60,600 | 59,700 | 60,600 | 41 | 606 |
| 2007-07-02 | 60,600 | 61,000 | 59,500 | 61,000 | 77 | 610 |
| 2007-06-29 | 59,800 | 60,700 | 59,700 | 60,200 | 97 | 602 |
| 2007-06-28 | 59,100 | 61,400 | 59,000 | 60,800 | 74 | 608 |
| 2007-06-27 | 61,000 | 61,200 | 59,100 | 59,100 | 218 | 591 |
| 2007-06-26 | 61,500 | 61,600 | 59,500 | 60,000 | 90 | 600 |
| 2007-06-25 | 60,500 | 62,200 | 59,200 | 61,000 | 158 | 610 |
| 2007-06-22 | 60,400 | 60,700 | 59,500 | 60,500 | 44 | 605 |
| 2007-06-21 | 60,300 | 61,000 | 58,900 | 60,700 | 150 | 607 |
| 2007-06-20 | 60,500 | 61,400 | 60,000 | 60,300 | 170 | 603 |
| 2007-06-19 | 60,600 | 63,000 | 59,800 | 60,000 | 168 | 600 |
| 2007-06-18 | 61,300 | 63,300 | 60,200 | 60,400 | 256 | 604 |
| 2007-06-15 | 60,400 | 61,200 | 58,100 | 60,200 | 358 | 602 |
| 2007-06-14 | 54,900 | 59,400 | 54,900 | 59,400 | 188 | 594 |
| 2007-06-13 | 54,300 | 55,500 | 54,300 | 54,500 | 38 | 545 |
| 2007-06-12 | 57,000 | 57,000 | 54,200 | 55,800 | 139 | 558 |
| 2007-06-11 | 57,900 | 58,100 | 56,500 | 57,600 | 67 | 576 |
| 2007-06-08 | 56,200 | 57,500 | 55,500 | 57,200 | 131 | 572 |
| 2007-06-07 | 56,300 | 57,500 | 55,100 | 57,200 | 249 | 572 |
| 2007-06-06 | 54,000 | 59,000 | 53,100 | 58,800 | 260 | 588 |
| 2007-06-05 | 54,400 | 54,400 | 52,300 | 54,000 | 133 | 540 |
| 2007-06-04 | 54,000 | 54,200 | 52,200 | 53,400 | 77 | 534 |
| 2007-06-01 | 52,200 | 52,500 | 51,300 | 52,500 | 130 | 525 |
| 2007-05-31 | 52,500 | 52,700 | 51,900 | 52,500 | 104 | 525 |
| 2007-05-30 | 54,600 | 55,900 | 52,700 | 53,000 | 175 | 530 |
| 2007-05-29 | 54,300 | 54,600 | 53,400 | 54,500 | 111 | 545 |
| 2007-05-28 | 51,900 | 54,400 | 51,200 | 52,900 | 193 | 529 |
| 2007-05-25 | 49,150 | 50,900 | 48,450 | 50,900 | 93 | 509 |
| 2007-05-24 | 52,400 | 52,400 | 48,700 | 49,150 | 204 | 491.50 |
| 2007-05-23 | 50,300 | 52,400 | 49,700 | 52,400 | 205 | 524 |
| 2007-05-22 | 46,000 | 49,700 | 45,600 | 49,500 | 318 | 495 |
| 2007-05-21 | 46,900 | 47,900 | 46,900 | 47,100 | 108 | 471 |
| 2007-05-18 | 49,050 | 49,050 | 47,200 | 48,500 | 252 | 485 |
| 2007-05-17 | 53,000 | 53,600 | 48,600 | 49,000 | 319 | 490 |
| 2007-05-16 | 55,700 | 55,700 | 53,400 | 53,400 | 185 | 534 |
| 2007-05-15 | 57,700 | 58,500 | 56,000 | 57,200 | 480 | 572 |
| 2007-05-14 | 58,500 | 60,400 | 57,100 | 60,400 | 1,147 | 604 |
| 2007-05-11 | 55,400 | 55,500 | 54,700 | 55,400 | 76 | 554 |
| 2007-05-10 | 56,400 | 57,300 | 55,900 | 55,900 | 97 | 559 |
| 2007-05-09 | 57,400 | 57,700 | 56,300 | 56,600 | 123 | 566 |
| 2007-05-08 | 57,700 | 59,900 | 57,300 | 57,500 | 198 | 575 |
| 2007-05-07 | 58,100 | 60,000 | 57,700 | 58,100 | 346 | 581 |
| 2007-05-02 | 56,300 | 56,800 | 54,500 | 56,800 | 153 | 568 |
| 2007-05-01 | 53,500 | 55,300 | 53,000 | 55,300 | 160 | 553 |
| 2007-04-27 | 52,800 | 53,500 | 52,100 | 53,500 | 96 | 535 |
| 2007-04-26 | 54,500 | 55,000 | 52,500 | 52,800 | 143 | 528 |
| 2007-04-25 | 57,500 | 57,500 | 54,100 | 55,100 | 141 | 551 |
| 2007-04-24 | 52,800 | 55,000 | 51,800 | 55,000 | 141 | 550 |
| 2007-04-23 | 57,000 | 57,000 | 52,400 | 52,800 | 232 | 528 |
| 2007-04-20 | 59,000 | 59,000 | 54,500 | 56,000 | 384 | 560 |
| 2007-04-19 | 57,900 | 58,800 | 57,500 | 58,800 | 178 | 588 |
| 2007-04-18 | 62,800 | 63,300 | 58,500 | 59,900 | 246 | 599 |
| 2007-04-17 | 67,900 | 67,900 | 63,500 | 63,500 | 125 | 635 |
| 2007-04-16 | 68,300 | 68,300 | 66,100 | 68,000 | 122 | 680 |
| 2007-04-13 | 71,100 | 71,200 | 68,300 | 68,300 | 83 | 683 |
| 2007-04-12 | 70,100 | 71,100 | 70,100 | 70,300 | 30 | 703 |
| 2007-04-11 | 71,400 | 71,400 | 70,400 | 70,700 | 52 | 707 |
| 2007-04-10 | 70,900 | 72,000 | 70,400 | 70,400 | 85 | 704 |
| 2007-04-09 | 70,800 | 71,100 | 70,300 | 70,600 | 38 | 706 |
| 2007-04-06 | 71,300 | 72,000 | 70,600 | 71,600 | 67 | 716 |
| 2007-04-05 | 71,500 | 72,200 | 70,500 | 71,400 | 67 | 714 |
| 2007-04-04 | 70,700 | 72,000 | 70,200 | 71,000 | 105 | 710 |
| 2007-04-03 | 72,600 | 73,200 | 70,200 | 70,600 | 112 | 706 |
| 2007-04-02 | 74,100 | 74,300 | 73,000 | 73,000 | 40 | 730 |
| 2007-03-30 | 73,600 | 74,900 | 73,600 | 74,400 | 85 | 744 |
| 2007-03-29 | 75,000 | 75,500 | 74,000 | 74,500 | 22 | 745 |
| 2007-03-28 | 76,100 | 76,100 | 75,300 | 75,300 | 13 | 753 |
| 2007-03-27 | 75,500 | 76,500 | 75,100 | 75,100 | 40 | 751 |
| 2007-03-26 | 77,000 | 77,200 | 76,000 | 76,800 | 36 | 768 |
| 2007-03-23 | 78,000 | 78,000 | 75,100 | 76,100 | 56 | 761 |
| 2007-03-22 | 78,400 | 78,400 | 75,100 | 76,000 | 77 | 760 |
| 2007-03-20 | 75,900 | 77,900 | 75,700 | 77,900 | 87 | 779 |
| 2007-03-19 | 77,900 | 78,400 | 76,100 | 77,900 | 84 | 779 |
| 2007-03-16 | 79,500 | 79,500 | 76,900 | 79,200 | 79 | 792 |
| 2007-03-15 | 82,000 | 82,500 | 79,600 | 79,600 | 100 | 796 |
| 2007-03-14 | 77,000 | 81,000 | 77,000 | 81,000 | 139 | 810 |
| 2007-03-13 | 87,900 | 87,900 | 79,700 | 80,500 | 683 | 805 |
| 2007-03-12 | 75,500 | 78,900 | 75,500 | 78,900 | 108 | 789 |
| 2007-03-09 | 74,200 | 77,500 | 73,000 | 77,500 | 143 | 775 |
| 2007-03-08 | 73,000 | 74,000 | 72,500 | 73,800 | 61 | 738 |
| 2007-03-07 | 75,000 | 78,900 | 71,300 | 72,600 | 165 | 726 |
| 2007-03-06 | 71,000 | 74,000 | 70,000 | 74,000 | 244 | 740 |
| 2007-03-05 | 78,000 | 78,000 | 71,300 | 73,000 | 228 | 730 |
| 2007-03-02 | 78,300 | 80,300 | 78,300 | 79,100 | 136 | 791 |
| 2007-03-01 | 81,800 | 81,800 | 78,800 | 80,100 | 111 | 801 |
| 2007-02-28 | 77,600 | 83,000 | 77,000 | 83,000 | 243 | 830 |
| 2007-02-27 | 84,100 | 84,100 | 82,100 | 82,600 | 105 | 826 |
| 2007-02-26 | 85,000 | 87,000 | 84,400 | 84,800 | 248 | 848 |
| 2007-02-23 | 83,000 | 85,900 | 81,800 | 85,900 | 393 | 859 |
| 2007-02-22 | 80,500 | 82,800 | 80,300 | 82,000 | 131 | 820 |
| 2007-02-21 | 80,100 | 81,900 | 80,000 | 81,300 | 176 | 813 |
| 2007-02-20 | 81,500 | 82,500 | 80,000 | 80,000 | 93 | 800 |
| 2007-02-19 | 81,000 | 82,500 | 80,300 | 82,500 | 77 | 825 |
| 2007-02-16 | 81,500 | 83,000 | 81,000 | 81,000 | 104 | 810 |
| 2007-02-15 | 83,900 | 84,400 | 82,600 | 84,000 | 49 | 840 |
| 2007-02-14 | 82,300 | 84,000 | 81,000 | 84,000 | 108 | 840 |
| 2007-02-13 | 82,800 | 83,000 | 80,100 | 81,800 | 115 | 818 |
| 2007-02-09 | 83,000 | 84,100 | 83,000 | 83,100 | 60 | 831 |
| 2007-02-08 | 85,800 | 85,800 | 83,000 | 83,000 | 111 | 830 |
| 2007-02-07 | 88,800 | 88,800 | 85,600 | 86,000 | 106 | 860 |
| 2007-02-06 | 86,900 | 88,000 | 85,600 | 88,000 | 69 | 880 |
| 2007-02-05 | 87,500 | 87,500 | 86,900 | 86,900 | 50 | 869 |
| 2007-02-02 | 88,000 | 88,400 | 86,000 | 86,900 | 183 | 869 |
| 2007-02-01 | 91,000 | 91,000 | 87,100 | 88,800 | 352 | 888 |
| 2007-01-31 | 85,400 | 86,300 | 84,300 | 86,300 | 47 | 863 |
| 2007-01-30 | 87,400 | 88,300 | 85,500 | 85,500 | 106 | 855 |
| 2007-01-29 | 87,900 | 89,000 | 86,400 | 88,900 | 78 | 889 |
| 2007-01-26 | 87,500 | 88,000 | 86,500 | 88,000 | 110 | 880 |
| 2007-01-25 | 91,600 | 91,600 | 88,800 | 89,000 | 155 | 890 |
| 2007-01-24 | 90,000 | 90,300 | 88,500 | 88,600 | 94 | 886 |
| 2007-01-23 | 89,200 | 90,500 | 88,100 | 89,700 | 143 | 897 |
| 2007-01-22 | 92,900 | 94,900 | 89,100 | 90,500 | 497 | 905 |
| 2007-01-19 | 86,300 | 92,900 | 85,000 | 92,800 | 774 | 928 |
| 2007-01-18 | 81,500 | 84,400 | 81,500 | 84,000 | 304 | 840 |
| 2007-01-17 | 79,900 | 81,600 | 79,100 | 80,300 | 260 | 803 |
| 2007-01-16 | 81,300 | 81,600 | 79,000 | 80,000 | 139 | 800 |
| 2007-01-15 | 82,000 | 82,000 | 78,000 | 81,300 | 89 | 813 |
| 2007-01-12 | 78,000 | 82,300 | 76,600 | 82,000 | 202 | 820 |
| 2007-01-11 | 80,800 | 81,300 | 77,700 | 78,000 | 152 | 780 |
| 2007-01-10 | 82,500 | 82,500 | 79,800 | 79,800 | 216 | 798 |
| 2007-01-09 | 83,400 | 84,200 | 82,400 | 82,400 | 104 | 824 |
| 2007-01-05 | 86,200 | 86,200 | 83,100 | 83,400 | 69 | 834 |
| 2007-01-04 | 84,600 | 86,200 | 83,200 | 86,200 | 59 | 862 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2004-03-26]1株→3株
