2489 (株)アドウェイズ 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 | 41,200 | 41,500 | 40,300 | 41,500 | 135 | 83 |
| 2007-12-27 | 44,400 | 44,400 | 41,200 | 41,400 | 379 | 82.80 |
| 2007-12-26 | 41,350 | 44,800 | 40,600 | 44,800 | 387 | 89.60 |
| 2007-12-25 | 40,850 | 42,900 | 40,500 | 40,950 | 280 | 81.90 |
| 2007-12-21 | 40,100 | 41,500 | 39,500 | 40,600 | 445 | 81.20 |
| 2007-12-20 | 40,150 | 40,950 | 38,500 | 39,700 | 493 | 79.40 |
| 2007-12-19 | 41,200 | 43,000 | 39,600 | 39,700 | 320 | 79.40 |
| 2007-12-18 | 40,500 | 42,700 | 40,100 | 41,800 | 569 | 83.60 |
| 2007-12-17 | 43,800 | 44,000 | 41,300 | 41,300 | 660 | 82.60 |
| 2007-12-14 | 46,900 | 47,950 | 44,200 | 44,200 | 379 | 88.40 |
| 2007-12-13 | 48,900 | 49,900 | 46,500 | 47,300 | 430 | 94.60 |
| 2007-12-12 | 48,450 | 49,400 | 47,550 | 48,500 | 199 | 97 |
| 2007-12-11 | 47,850 | 49,600 | 47,400 | 49,000 | 254 | 98 |
| 2007-12-10 | 49,100 | 49,100 | 47,500 | 47,700 | 171 | 95.40 |
| 2007-12-07 | 49,900 | 51,400 | 48,100 | 48,100 | 519 | 96.20 |
| 2007-12-06 | 48,600 | 50,800 | 48,500 | 49,150 | 270 | 98.30 |
| 2007-12-05 | 48,850 | 49,500 | 47,400 | 49,000 | 232 | 98 |
| 2007-12-04 | 50,800 | 50,800 | 48,550 | 48,750 | 301 | 97.50 |
| 2007-12-03 | 49,250 | 51,000 | 49,250 | 50,300 | 345 | 100.60 |
| 2007-11-30 | 49,750 | 52,300 | 48,600 | 49,200 | 372 | 98.40 |
| 2007-11-29 | 51,200 | 53,000 | 48,500 | 50,000 | 949 | 100 |
| 2007-11-28 | 46,950 | 50,200 | 46,950 | 50,200 | 891 | 100.40 |
| 2007-11-27 | 44,150 | 47,000 | 44,150 | 46,150 | 275 | 92.30 |
| 2007-11-26 | 43,600 | 45,900 | 43,050 | 44,950 | 299 | 89.90 |
| 2007-11-22 | 42,850 | 45,500 | 42,800 | 45,200 | 311 | 90.40 |
| 2007-11-21 | 46,350 | 46,800 | 43,500 | 43,600 | 524 | 87.20 |
| 2007-11-20 | 45,600 | 45,800 | 43,000 | 43,150 | 999 | 86.30 |
| 2007-11-19 | 48,700 | 49,500 | 46,400 | 47,000 | 706 | 94 |
| 2007-11-16 | 48,700 | 51,500 | 47,100 | 49,100 | 370 | 98.20 |
| 2007-11-15 | 50,400 | 53,000 | 48,600 | 48,750 | 619 | 97.50 |
| 2007-11-14 | 50,500 | 52,000 | 48,600 | 51,800 | 608 | 103.60 |
| 2007-11-13 | 48,100 | 53,500 | 47,500 | 50,000 | 1,038 | 100 |
| 2007-11-12 | 50,200 | 52,200 | 48,000 | 52,200 | 417 | 104.40 |
| 2007-11-09 | 53,400 | 53,900 | 50,500 | 51,600 | 820 | 103.20 |
| 2007-11-08 | 52,100 | 55,800 | 50,100 | 55,400 | 580 | 110.80 |
| 2007-11-07 | 56,600 | 57,400 | 51,600 | 53,100 | 1,227 | 106.20 |
| 2007-11-06 | 58,400 | 59,200 | 56,400 | 56,600 | 854 | 113.20 |
| 2007-11-05 | 60,900 | 61,400 | 58,000 | 59,500 | 806 | 119 |
| 2007-11-02 | 59,500 | 63,500 | 59,500 | 61,400 | 473 | 122.80 |
| 2007-11-01 | 64,100 | 65,900 | 60,100 | 61,500 | 828 | 123 |
| 2007-10-31 | 68,200 | 68,300 | 64,000 | 64,600 | 608 | 129.20 |
| 2007-10-30 | 68,700 | 70,000 | 66,600 | 67,700 | 1,035 | 135.40 |
| 2007-10-29 | 69,800 | 71,800 | 67,600 | 68,200 | 2,168 | 136.40 |
| 2007-10-26 | 66,000 | 68,500 | 62,100 | 68,000 | 747 | 136 |
| 2007-10-25 | 69,900 | 71,400 | 65,300 | 65,900 | 1,541 | 131.80 |
| 2007-10-24 | 65,000 | 68,400 | 65,000 | 68,400 | 1,366 | 136.80 |
| 2007-10-23 | 66,000 | 68,000 | 63,000 | 63,900 | 2,478 | 127.80 |
| 2007-10-22 | 57,500 | 63,900 | 57,500 | 63,000 | 1,343 | 126 |
| 2007-10-19 | 57,700 | 61,900 | 56,000 | 60,500 | 1,166 | 121 |
| 2007-10-18 | 53,000 | 57,200 | 53,000 | 57,200 | 452 | 114.40 |
| 2007-10-17 | 54,600 | 56,000 | 51,500 | 52,200 | 679 | 104.40 |
| 2007-10-16 | 59,600 | 59,600 | 56,100 | 56,100 | 552 | 112.20 |
| 2007-10-15 | 64,300 | 64,800 | 60,000 | 61,000 | 430 | 122 |
| 2007-10-12 | 62,900 | 63,300 | 61,100 | 63,300 | 417 | 126.60 |
| 2007-10-11 | 61,400 | 62,900 | 59,500 | 62,900 | 389 | 125.80 |
| 2007-10-10 | 64,500 | 65,500 | 60,300 | 62,900 | 509 | 125.80 |
| 2007-10-09 | 65,200 | 66,700 | 62,700 | 63,800 | 1,236 | 127.60 |
| 2007-10-05 | 60,100 | 61,900 | 58,500 | 61,900 | 768 | 123.80 |
| 2007-10-04 | 59,600 | 61,500 | 57,600 | 58,500 | 870 | 117 |
| 2007-10-03 | 55,600 | 60,200 | 53,400 | 59,600 | 1,329 | 119.20 |
| 2007-10-02 | 55,000 | 56,100 | 52,500 | 55,900 | 973 | 111.80 |
| 2007-10-01 | 55,100 | 57,700 | 53,800 | 55,500 | 446 | 111 |
| 2007-09-28 | 55,300 | 57,900 | 51,300 | 55,700 | 1,050 | 111.40 |
| 2007-09-27 | 50,200 | 53,500 | 50,200 | 53,500 | 667 | 107 |
| 2007-09-26 | 45,100 | 49,500 | 44,700 | 49,500 | 820 | 99 |
| 2007-09-25 | 47,350 | 47,350 | 44,500 | 45,500 | 567 | 91 |
| 2007-09-21 | 46,550 | 48,300 | 46,100 | 47,900 | 426 | 95.80 |
| 2007-09-20 | 47,900 | 48,600 | 46,100 | 47,900 | 178 | 95.80 |
| 2007-09-19 | 47,450 | 50,900 | 47,450 | 47,800 | 349 | 95.60 |
| 2007-09-18 | 47,550 | 48,000 | 46,250 | 47,000 | 208 | 94 |
| 2007-09-14 | 46,950 | 49,000 | 46,950 | 49,000 | 278 | 98 |
| 2007-09-13 | 49,100 | 50,000 | 47,400 | 48,150 | 311 | 96.30 |
| 2007-09-12 | 52,000 | 53,200 | 49,200 | 49,500 | 391 | 99 |
| 2007-09-11 | 51,600 | 52,800 | 49,500 | 51,600 | 512 | 103.20 |
| 2007-09-10 | 53,100 | 54,000 | 51,200 | 51,600 | 698 | 103.20 |
| 2007-09-07 | 57,100 | 59,000 | 55,500 | 56,100 | 302 | 112.20 |
| 2007-09-06 | 56,400 | 58,000 | 54,900 | 57,200 | 519 | 114.40 |
| 2007-09-05 | 60,000 | 60,700 | 57,100 | 58,900 | 553 | 117.80 |
| 2007-09-04 | 62,000 | 62,000 | 59,600 | 60,900 | 639 | 121.80 |
| 2007-09-03 | 64,200 | 65,000 | 62,100 | 63,600 | 252 | 127.20 |
| 2007-08-31 | 62,600 | 64,200 | 61,000 | 63,700 | 436 | 127.40 |
| 2007-08-30 | 64,000 | 64,200 | 61,700 | 62,300 | 217 | 124.60 |
| 2007-08-29 | 62,000 | 64,000 | 60,500 | 62,100 | 363 | 124.20 |
| 2007-08-28 | 63,900 | 64,900 | 62,800 | 64,500 | 239 | 129 |
| 2007-08-27 | 69,000 | 69,500 | 64,800 | 64,900 | 475 | 129.80 |
| 2007-08-24 | 69,600 | 70,600 | 67,000 | 68,700 | 522 | 137.40 |
| 2007-08-23 | 68,500 | 71,500 | 68,500 | 71,500 | 519 | 143 |
| 2007-08-22 | 64,600 | 68,000 | 63,900 | 67,000 | 628 | 134 |
| 2007-08-21 | 60,900 | 64,000 | 59,500 | 63,600 | 544 | 127.20 |
| 2007-08-20 | 59,000 | 60,900 | 58,100 | 59,400 | 430 | 118.80 |
| 2007-08-17 | 59,300 | 59,700 | 55,800 | 56,000 | 803 | 112 |
| 2007-08-16 | 63,400 | 63,400 | 60,300 | 60,800 | 389 | 121.60 |
| 2007-08-15 | 65,200 | 65,900 | 64,000 | 64,900 | 203 | 129.80 |
| 2007-08-14 | 66,000 | 70,400 | 65,300 | 66,200 | 730 | 132.40 |
| 2007-08-13 | 64,500 | 67,000 | 64,200 | 67,000 | 801 | 134 |
| 2007-08-10 | 60,200 | 64,700 | 60,100 | 62,000 | 577 | 124 |
| 2007-08-09 | 62,300 | 64,300 | 60,000 | 62,700 | 820 | 125.40 |
| 2007-08-08 | 62,000 | 62,000 | 58,200 | 59,300 | 703 | 118.60 |
| 2007-08-07 | 67,700 | 68,900 | 62,000 | 62,100 | 1,465 | 124.20 |
| 2007-08-06 | 70,400 | 72,900 | 70,300 | 72,000 | 420 | 144 |
| 2007-08-03 | 73,500 | 74,900 | 72,000 | 72,000 | 543 | 144 |
| 2007-08-02 | 71,000 | 73,900 | 70,000 | 71,500 | 803 | 143 |
| 2007-08-01 | 77,400 | 77,400 | 72,000 | 72,000 | 582 | 144 |
| 2007-07-31 | 78,800 | 79,900 | 76,900 | 77,500 | 527 | 155 |
| 2007-07-30 | 77,000 | 80,100 | 75,400 | 78,000 | 892 | 156 |
| 2007-07-27 | 79,800 | 81,000 | 77,000 | 79,000 | 1,355 | 158 |
| 2007-07-26 | 86,000 | 89,200 | 83,000 | 84,000 | 1,958 | 168 |
| 2007-07-25 | 76,600 | 84,700 | 76,600 | 82,000 | 1,923 | 164 |
| 2007-07-24 | 71,400 | 82,400 | 71,000 | 79,600 | 2,409 | 159.20 |
| 2007-07-23 | 71,800 | 72,800 | 69,000 | 72,400 | 761 | 144.80 |
| 2007-07-20 | 73,500 | 77,800 | 70,100 | 70,800 | 827 | 141.60 |
| 2007-07-19 | 76,000 | 79,200 | 74,100 | 75,500 | 778 | 151 |
| 2007-07-18 | 80,600 | 80,600 | 75,700 | 77,600 | 891 | 155.20 |
| 2007-07-17 | 81,400 | 83,000 | 80,400 | 81,100 | 803 | 162.20 |
| 2007-07-13 | 83,000 | 87,800 | 82,200 | 83,600 | 1,311 | 167.20 |
| 2007-07-12 | 82,700 | 89,900 | 80,800 | 81,000 | 2,046 | 162 |
| 2007-07-11 | 82,000 | 84,200 | 81,400 | 81,700 | 882 | 163.40 |
| 2007-07-10 | 86,900 | 87,500 | 85,000 | 85,000 | 1,143 | 170 |
| 2007-07-09 | 88,500 | 90,300 | 87,600 | 88,900 | 742 | 177.80 |
| 2007-07-06 | 91,500 | 92,300 | 89,500 | 91,000 | 996 | 182 |
| 2007-07-05 | 96,400 | 96,700 | 92,500 | 92,500 | 1,041 | 185 |
| 2007-07-04 | 95,600 | 96,500 | 91,800 | 96,300 | 1,785 | 192.60 |
| 2007-07-03 | 96,400 | 98,400 | 91,700 | 94,800 | 3,384 | 189.60 |
| 2007-07-02 | 101,000 | 102,000 | 97,500 | 98,400 | 1,745 | 196.80 |
| 2007-06-29 | 103,000 | 106,000 | 95,800 | 100,000 | 6,128 | 200 |
| 2007-06-28 | 94,500 | 104,000 | 94,500 | 104,000 | 5,704 | 208 |
| 2007-06-27 | 90,600 | 94,500 | 86,900 | 93,500 | 2,128 | 187 |
| 2007-06-26 | 98,900 | 98,900 | 88,200 | 89,700 | 2,321 | 179.40 |
| 2007-06-25 | 99,600 | 102,000 | 96,500 | 96,900 | 2,517 | 193.80 |
| 2007-06-22 | 102,000 | 104,000 | 99,900 | 103,000 | 2,677 | 206 |
| 2007-06-21 | 105,000 | 106,000 | 97,800 | 99,700 | 3,497 | 199.40 |
| 2007-06-20 | 106,000 | 116,000 | 104,000 | 107,000 | 4,729 | 214 |
| 2007-06-19 | 112,000 | 113,000 | 104,000 | 105,000 | 3,632 | 210 |
| 2007-06-18 | 127,000 | 130,000 | 112,000 | 112,000 | 7,013 | 224 |
| 2007-06-15 | 119,000 | 121,000 | 117,000 | 121,000 | 3,708 | 242 |
| 2007-06-14 | 95,000 | 102,000 | 95,000 | 101,000 | 5,381 | 202 |
| 2007-06-13 | 88,300 | 95,000 | 84,500 | 94,700 | 2,206 | 189.40 |
| 2007-06-12 | 95,000 | 95,900 | 85,300 | 88,200 | 2,647 | 176.40 |
| 2007-06-11 | 85,000 | 93,000 | 84,900 | 93,000 | 4,665 | 186 |
| 2007-06-08 | 82,700 | 83,100 | 81,400 | 83,000 | 899 | 166 |
| 2007-06-07 | 81,400 | 85,500 | 80,100 | 83,700 | 1,676 | 167.40 |
| 2007-06-06 | 83,300 | 91,800 | 79,000 | 84,500 | 4,090 | 169 |
| 2007-06-05 | 74,300 | 83,300 | 73,600 | 83,300 | 4,261 | 166.60 |
| 2007-06-04 | 70,300 | 73,300 | 69,200 | 73,300 | 1,998 | 146.60 |
| 2007-06-01 | 66,500 | 72,000 | 66,000 | 68,300 | 2,587 | 136.60 |
| 2007-05-31 | 68,100 | 68,100 | 66,100 | 67,000 | 529 | 134 |
| 2007-05-30 | 68,100 | 69,100 | 67,000 | 67,100 | 559 | 134.20 |
| 2007-05-29 | 68,800 | 71,100 | 67,500 | 68,500 | 1,108 | 137 |
| 2007-05-28 | 67,900 | 71,500 | 66,100 | 69,300 | 1,731 | 138.60 |
| 2007-05-25 | 62,600 | 68,300 | 60,500 | 67,400 | 2,033 | 134.80 |
| 2007-05-24 | 66,600 | 74,000 | 64,100 | 64,100 | 4,432 | 128.20 |
| 2007-05-23 | 65,200 | 69,100 | 65,200 | 69,100 | 2,920 | 138.20 |
| 2007-05-22 | 57,600 | 64,100 | 56,500 | 64,100 | 1,972 | 128.20 |
| 2007-05-21 | 54,800 | 59,700 | 53,400 | 59,100 | 1,898 | 118.20 |
| 2007-05-18 | 54,200 | 57,900 | 52,100 | 57,800 | 1,423 | 115.60 |
| 2007-05-17 | 60,200 | 60,600 | 56,100 | 56,100 | 957 | 112.20 |
| 2007-05-16 | 64,000 | 66,000 | 60,000 | 60,200 | 1,209 | 120.40 |
| 2007-05-15 | 69,000 | 69,000 | 64,400 | 64,500 | 1,081 | 129 |
| 2007-05-14 | 64,000 | 67,500 | 63,500 | 67,000 | 2,150 | 134 |
| 2007-05-11 | 74,800 | 75,800 | 68,600 | 73,500 | 1,862 | 147 |
| 2007-05-10 | 78,400 | 81,300 | 76,500 | 76,800 | 1,724 | 153.60 |
| 2007-05-09 | 78,200 | 85,700 | 74,700 | 83,400 | 2,428 | 166.80 |
| 2007-05-08 | 84,700 | 85,100 | 76,000 | 77,400 | 3,656 | 154.80 |
| 2007-05-07 | 87,500 | 87,500 | 84,500 | 84,700 | 1,038 | 169.40 |
| 2007-05-02 | 89,500 | 89,500 | 85,500 | 85,600 | 1,835 | 171.20 |
| 2007-05-01 | 92,000 | 92,500 | 89,100 | 90,000 | 1,672 | 180 |
| 2007-04-27 | 96,500 | 99,800 | 91,400 | 93,000 | 2,002 | 186 |
| 2007-04-26 | 102,000 | 104,000 | 96,000 | 97,300 | 3,633 | 194.60 |
| 2007-04-25 | 96,400 | 99,100 | 90,400 | 98,900 | 2,343 | 197.80 |
| 2007-04-24 | 91,600 | 101,000 | 89,700 | 93,400 | 4,425 | 186.80 |
| 2007-04-23 | 112,000 | 115,000 | 92,700 | 94,600 | 11,391 | 189.20 |
| 2007-04-20 | 98,200 | 102,000 | 93,800 | 102,000 | 5,504 | 204 |
| 2007-04-19 | 89,500 | 93,700 | 86,000 | 88,800 | 2,291 | 177.60 |
| 2007-04-18 | 92,400 | 102,000 | 86,600 | 88,500 | 6,308 | 177 |
| 2007-04-17 | 111,000 | 121,000 | 91,100 | 91,500 | 18,863 | 183 |
| 2007-04-16 | 105,000 | 109,000 | 102,000 | 109,000 | 6,168 | 218 |
| 2007-04-13 | 88,900 | 98,900 | 83,400 | 98,900 | 5,369 | 197.80 |
| 2007-04-12 | 79,900 | 88,900 | 77,200 | 88,900 | 5,427 | 177.80 |
| 2007-04-11 | 77,100 | 80,800 | 72,700 | 78,900 | 3,889 | 157.80 |
| 2007-04-10 | 73,000 | 86,500 | 72,000 | 74,100 | 6,022 | 148.20 |
| 2007-04-09 | 81,000 | 83,400 | 78,000 | 78,000 | 2,661 | 156 |
| 2007-04-06 | 103,000 | 103,000 | 82,300 | 88,000 | 9,945 | 176 |
| 2007-04-05 | 92,300 | 92,300 | 92,300 | 92,300 | 402 | 184.60 |
| 2007-04-04 | 82,300 | 82,300 | 81,500 | 82,300 | 1,183 | 164.60 |
| 2007-04-03 | 69,300 | 72,300 | 69,100 | 72,300 | 2,087 | 144.60 |
| 2007-04-02 | 67,300 | 67,300 | 64,300 | 67,300 | 2,107 | 134.60 |
| 2007-03-30 | 58,000 | 63,500 | 57,800 | 62,300 | 2,007 | 124.60 |
| 2007-03-29 | 60,500 | 60,500 | 58,200 | 58,500 | 1,103 | 117 |
| 2007-03-28 | 60,700 | 62,700 | 58,400 | 61,100 | 2,445 | 122.20 |
| 2007-03-27 | 56,700 | 61,200 | 55,600 | 61,200 | 3,364 | 122.40 |
| 2007-03-26 | 51,600 | 56,200 | 49,900 | 56,200 | 1,033 | 112.40 |
| 2007-03-23 | 53,700 | 53,700 | 49,500 | 51,200 | 855 | 102.40 |
| 2007-03-22 | 52,900 | 55,000 | 51,500 | 53,300 | 2,233 | 106.60 |
| 2007-03-20 | 48,100 | 53,400 | 46,100 | 53,400 | 2,446 | 106.80 |
| 2007-03-19 | 48,400 | 51,500 | 47,000 | 49,400 | 1,583 | 98.80 |
| 2007-03-16 | 51,800 | 51,900 | 47,800 | 48,000 | 2,921 | 96 |
| 2007-03-15 | 57,000 | 58,100 | 51,800 | 52,800 | 2,079 | 105.60 |
| 2007-03-14 | 58,600 | 59,500 | 56,000 | 56,500 | 1,086 | 113 |
| 2007-03-13 | 63,400 | 63,400 | 60,400 | 60,600 | 1,739 | 121.20 |
| 2007-03-12 | 67,000 | 67,400 | 62,500 | 63,900 | 992 | 127.80 |
| 2007-03-09 | 70,900 | 70,900 | 66,000 | 66,200 | 846 | 132.40 |
| 2007-03-08 | 63,900 | 70,300 | 63,100 | 70,000 | 956 | 140 |
| 2007-03-07 | 67,300 | 70,500 | 63,300 | 65,400 | 1,552 | 130.80 |
| 2007-03-06 | 65,300 | 66,800 | 63,000 | 66,800 | 1,452 | 133.60 |
| 2007-03-05 | 70,400 | 70,800 | 61,100 | 61,800 | 1,697 | 123.60 |
| 2007-03-02 | 71,100 | 73,700 | 70,900 | 71,000 | 1,074 | 142 |
| 2007-03-01 | 76,500 | 78,100 | 72,000 | 73,100 | 1,455 | 146.20 |
| 2007-02-28 | 71,800 | 75,800 | 71,300 | 75,500 | 2,276 | 151 |
| 2007-02-27 | 81,500 | 84,500 | 80,100 | 80,800 | 2,012 | 161.60 |
| 2007-02-26 | 85,900 | 86,000 | 81,500 | 82,100 | 1,830 | 164.20 |
| 2007-02-23 | 89,500 | 89,800 | 84,300 | 85,200 | 3,523 | 170.40 |
| 2007-02-22 | 87,200 | 89,500 | 84,500 | 89,500 | 2,407 | 179 |
| 2007-02-21 | 85,000 | 87,300 | 82,600 | 84,200 | 1,594 | 168.40 |
| 2007-02-20 | 82,800 | 88,000 | 81,300 | 81,500 | 2,626 | 163 |
| 2007-02-19 | 85,700 | 85,700 | 80,300 | 80,800 | 1,547 | 161.60 |
| 2007-02-16 | 90,500 | 90,500 | 84,300 | 85,800 | 1,730 | 171.60 |
| 2007-02-15 | 91,500 | 93,400 | 89,700 | 91,600 | 780 | 183.20 |
| 2007-02-14 | 89,100 | 94,000 | 87,200 | 91,500 | 1,338 | 183 |
| 2007-02-13 | 99,000 | 99,000 | 90,100 | 91,100 | 2,502 | 182.20 |
| 2007-02-09 | 103,000 | 108,000 | 101,000 | 104,000 | 1,905 | 208 |
| 2007-02-08 | 114,000 | 114,000 | 99,500 | 101,000 | 3,773 | 202 |
| 2007-02-07 | 118,000 | 120,000 | 110,000 | 113,000 | 1,730 | 226 |
| 2007-02-06 | 119,000 | 126,000 | 117,000 | 117,000 | 3,883 | 234 |
| 2007-02-05 | 115,000 | 121,000 | 115,000 | 119,000 | 1,610 | 238 |
| 2007-02-02 | 123,000 | 124,000 | 117,000 | 117,000 | 3,563 | 234 |
| 2007-02-01 | 123,000 | 125,000 | 113,000 | 121,000 | 16,322 | 242 |
| 2007-01-31 | 129,000 | 129,000 | 129,000 | 129,000 | 244 | 258 |
| 2007-01-30 | 159,000 | 159,000 | 159,000 | 159,000 | 122 | 318 |
| 2007-01-29 | 183,000 | 191,000 | 180,000 | 189,000 | 1,162 | 378 |
| 2007-01-26 | 178,000 | 184,000 | 176,000 | 182,000 | 769 | 364 |
| 2007-01-25 | 186,000 | 188,000 | 178,000 | 181,000 | 1,391 | 362 |
| 2007-01-24 | 200,000 | 203,000 | 189,000 | 189,000 | 2,377 | 378 |
| 2007-01-23 | 198,000 | 207,000 | 196,000 | 199,000 | 2,008 | 398 |
| 2007-01-22 | 204,000 | 217,000 | 196,000 | 200,000 | 5,895 | 400 |
| 2007-01-19 | 201,000 | 203,000 | 196,000 | 200,000 | 2,417 | 400 |
| 2007-01-18 | 195,000 | 203,000 | 194,000 | 198,000 | 4,314 | 396 |
| 2007-01-17 | 178,000 | 190,000 | 175,000 | 190,000 | 2,859 | 380 |
| 2007-01-16 | 167,000 | 178,000 | 166,000 | 177,000 | 1,190 | 354 |
| 2007-01-15 | 178,000 | 180,000 | 167,000 | 171,000 | 1,005 | 342 |
| 2007-01-12 | 177,000 | 183,000 | 173,000 | 179,000 | 960 | 358 |
| 2007-01-11 | 186,000 | 186,000 | 174,000 | 176,000 | 1,240 | 352 |
| 2007-01-10 | 187,000 | 195,000 | 185,000 | 186,000 | 1,546 | 372 |
| 2007-01-09 | 197,000 | 197,000 | 185,000 | 188,000 | 1,314 | 376 |
| 2007-01-05 | 206,000 | 208,000 | 195,000 | 197,000 | 1,292 | 394 |
| 2007-01-04 | 211,000 | 212,000 | 207,000 | 208,000 | 271 | 416 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
