2685 (株)アダストリア 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 | 5,690 | 5,790 | 5,660 | 5,700 | 31,830 | 2,850 |
| 2007-12-27 | 5,790 | 5,840 | 5,770 | 5,790 | 55,790 | 2,895 |
| 2007-12-26 | 5,710 | 5,790 | 5,670 | 5,780 | 72,290 | 2,890 |
| 2007-12-25 | 5,690 | 5,700 | 5,560 | 5,660 | 31,570 | 2,830 |
| 2007-12-21 | 5,620 | 5,690 | 5,440 | 5,660 | 129,240 | 2,830 |
| 2007-12-20 | 5,750 | 5,760 | 5,570 | 5,610 | 93,380 | 2,805 |
| 2007-12-19 | 5,690 | 5,780 | 5,640 | 5,770 | 129,740 | 2,885 |
| 2007-12-18 | 5,280 | 5,680 | 5,210 | 5,630 | 293,550 | 2,815 |
| 2007-12-17 | 5,700 | 5,710 | 4,970 | 5,280 | 337,610 | 2,640 |
| 2007-12-14 | 5,720 | 5,800 | 5,590 | 5,700 | 105,560 | 2,850 |
| 2007-12-13 | 5,680 | 5,780 | 5,550 | 5,600 | 72,700 | 2,800 |
| 2007-12-12 | 5,580 | 5,800 | 5,580 | 5,780 | 41,440 | 2,890 |
| 2007-12-11 | 5,800 | 5,850 | 5,720 | 5,760 | 58,500 | 2,880 |
| 2007-12-10 | 5,780 | 5,810 | 5,670 | 5,710 | 67,280 | 2,855 |
| 2007-12-07 | 5,800 | 5,900 | 5,740 | 5,790 | 76,260 | 2,895 |
| 2007-12-06 | 5,820 | 5,880 | 5,750 | 5,820 | 81,180 | 2,910 |
| 2007-12-05 | 5,520 | 5,800 | 5,400 | 5,800 | 136,890 | 2,900 |
| 2007-12-04 | 5,720 | 5,790 | 5,550 | 5,580 | 168,560 | 2,790 |
| 2007-12-03 | 5,940 | 5,960 | 5,850 | 5,920 | 73,840 | 2,960 |
| 2007-11-30 | 5,800 | 5,950 | 5,780 | 5,840 | 84,120 | 2,920 |
| 2007-11-29 | 5,810 | 5,880 | 5,690 | 5,810 | 165,170 | 2,905 |
| 2007-11-28 | 5,700 | 5,840 | 5,670 | 5,790 | 174,960 | 2,895 |
| 2007-11-27 | 5,440 | 5,630 | 5,370 | 5,610 | 115,130 | 2,805 |
| 2007-11-26 | 5,490 | 5,670 | 5,430 | 5,570 | 148,200 | 2,785 |
| 2007-11-22 | 5,300 | 5,430 | 5,200 | 5,420 | 174,770 | 2,710 |
| 2007-11-21 | 5,350 | 5,550 | 5,300 | 5,480 | 128,690 | 2,740 |
| 2007-11-20 | 5,040 | 5,330 | 5,040 | 5,290 | 101,420 | 2,645 |
| 2007-11-19 | 5,350 | 5,430 | 5,170 | 5,220 | 71,970 | 2,610 |
| 2007-11-16 | 5,190 | 5,380 | 5,140 | 5,330 | 89,860 | 2,665 |
| 2007-11-15 | 5,420 | 5,450 | 5,260 | 5,300 | 69,730 | 2,650 |
| 2007-11-14 | 5,500 | 5,570 | 5,240 | 5,490 | 169,240 | 2,745 |
| 2007-11-13 | 5,420 | 5,520 | 5,340 | 5,490 | 231,030 | 2,745 |
| 2007-11-12 | 4,900 | 5,330 | 4,860 | 5,220 | 208,500 | 2,610 |
| 2007-11-09 | 5,200 | 5,300 | 4,900 | 5,020 | 169,910 | 2,510 |
| 2007-11-08 | 5,280 | 5,500 | 5,130 | 5,230 | 222,530 | 2,615 |
| 2007-11-07 | 5,560 | 5,560 | 5,260 | 5,320 | 175,720 | 2,660 |
| 2007-11-06 | 5,460 | 5,630 | 5,420 | 5,460 | 181,050 | 2,730 |
| 2007-11-05 | 5,730 | 5,850 | 5,470 | 5,500 | 163,580 | 2,750 |
| 2007-11-02 | 5,820 | 5,870 | 5,650 | 5,720 | 261,460 | 2,860 |
| 2007-11-01 | 5,810 | 5,980 | 5,800 | 5,940 | 137,060 | 2,970 |
| 2007-10-31 | 5,800 | 5,870 | 5,720 | 5,790 | 218,250 | 2,895 |
| 2007-10-30 | 5,760 | 5,930 | 5,700 | 5,900 | 218,700 | 2,950 |
| 2007-10-29 | 5,970 | 6,250 | 5,670 | 5,750 | 414,680 | 2,875 |
| 2007-10-26 | 5,790 | 6,070 | 5,610 | 5,850 | 572,290 | 2,925 |
| 2007-10-25 | 5,400 | 5,420 | 5,270 | 5,390 | 201,590 | 2,695 |
| 2007-10-24 | 4,990 | 5,450 | 4,980 | 5,440 | 423,620 | 2,720 |
| 2007-10-23 | 4,840 | 4,990 | 4,720 | 4,970 | 206,720 | 2,485 |
| 2007-10-22 | 4,620 | 4,880 | 4,560 | 4,840 | 185,460 | 2,420 |
| 2007-10-19 | 4,890 | 4,920 | 4,700 | 4,870 | 209,650 | 2,435 |
| 2007-10-18 | 4,890 | 5,090 | 4,810 | 4,920 | 249,930 | 2,460 |
| 2007-10-17 | 4,940 | 4,940 | 4,750 | 4,880 | 321,000 | 2,440 |
| 2007-10-16 | 5,160 | 5,160 | 4,910 | 4,940 | 195,600 | 2,470 |
| 2007-10-15 | 5,120 | 5,200 | 5,110 | 5,170 | 129,030 | 2,585 |
| 2007-10-12 | 5,010 | 5,170 | 5,000 | 5,080 | 195,660 | 2,540 |
| 2007-10-11 | 5,010 | 5,050 | 4,860 | 5,000 | 330,480 | 2,500 |
| 2007-10-10 | 5,460 | 5,470 | 5,050 | 5,090 | 594,600 | 2,545 |
| 2007-10-09 | 5,010 | 5,460 | 5,010 | 5,460 | 466,570 | 2,730 |
| 2007-10-05 | 4,770 | 5,060 | 4,750 | 4,960 | 529,550 | 2,480 |
| 2007-10-04 | 4,840 | 4,840 | 4,600 | 4,670 | 327,260 | 2,335 |
| 2007-10-03 | 4,540 | 4,790 | 4,500 | 4,790 | 433,890 | 2,395 |
| 2007-10-02 | 4,350 | 4,440 | 4,180 | 4,290 | 319,910 | 2,145 |
| 2007-10-01 | 4,060 | 4,320 | 3,990 | 4,320 | 325,070 | 2,160 |
| 2007-09-28 | 4,180 | 4,420 | 3,950 | 3,960 | 410,860 | 1,980 |
| 2007-09-27 | 4,220 | 4,230 | 4,120 | 4,230 | 196,140 | 2,115 |
| 2007-09-26 | 3,600 | 3,760 | 3,600 | 3,730 | 184,910 | 1,865 |
| 2007-09-25 | 3,770 | 3,770 | 3,540 | 3,650 | 364,160 | 1,825 |
| 2007-09-21 | 3,690 | 3,690 | 3,320 | 3,320 | 665,460 | 1,660 |
| 2007-09-20 | 3,950 | 4,010 | 3,800 | 3,820 | 245,610 | 1,910 |
| 2007-09-19 | 3,990 | 4,140 | 3,940 | 4,130 | 141,910 | 2,065 |
| 2007-09-18 | 4,250 | 4,250 | 3,930 | 3,980 | 299,450 | 1,990 |
| 2007-09-14 | 4,070 | 4,210 | 4,000 | 4,200 | 321,710 | 2,100 |
| 2007-09-13 | 4,410 | 4,430 | 4,250 | 4,320 | 205,630 | 2,160 |
| 2007-09-12 | 4,460 | 4,580 | 4,390 | 4,460 | 217,450 | 2,230 |
| 2007-09-11 | 4,400 | 4,410 | 4,180 | 4,290 | 284,810 | 2,145 |
| 2007-09-10 | 4,390 | 4,530 | 4,360 | 4,420 | 181,720 | 2,210 |
| 2007-09-07 | 4,660 | 4,680 | 4,500 | 4,540 | 200,690 | 2,270 |
| 2007-09-06 | 4,780 | 4,780 | 4,550 | 4,650 | 326,740 | 2,325 |
| 2007-09-05 | 5,260 | 5,260 | 4,830 | 4,920 | 383,150 | 2,460 |
| 2007-09-04 | 5,200 | 5,340 | 5,050 | 5,290 | 224,240 | 2,645 |
| 2007-09-03 | 5,000 | 5,060 | 4,800 | 4,850 | 140,610 | 2,425 |
| 2007-08-31 | 4,940 | 5,000 | 4,780 | 4,990 | 182,890 | 2,495 |
| 2007-08-30 | 4,920 | 4,950 | 4,860 | 4,930 | 149,730 | 2,465 |
| 2007-08-29 | 4,790 | 4,880 | 4,750 | 4,840 | 164,030 | 2,420 |
| 2007-08-28 | 4,850 | 4,970 | 4,760 | 4,940 | 198,130 | 2,470 |
| 2007-08-27 | 4,660 | 4,920 | 4,660 | 4,860 | 180,880 | 2,430 |
| 2007-08-24 | 4,700 | 4,760 | 4,620 | 4,650 | 219,730 | 2,325 |
| 2007-08-23 | 4,740 | 4,810 | 4,670 | 4,720 | 260,460 | 2,360 |
| 2007-08-22 | 4,850 | 4,870 | 4,670 | 4,730 | 280,650 | 2,365 |
| 2007-08-21 | 4,900 | 5,080 | 4,840 | 4,900 | 177,460 | 2,450 |
| 2007-08-20 | 4,980 | 4,990 | 4,820 | 4,890 | 246,780 | 2,445 |
| 2007-08-17 | 4,920 | 4,950 | 4,760 | 4,780 | 243,120 | 2,390 |
| 2007-08-16 | 4,900 | 5,000 | 4,760 | 4,970 | 344,130 | 2,485 |
| 2007-08-15 | 5,210 | 5,230 | 4,950 | 4,990 | 280,420 | 2,495 |
| 2007-08-14 | 5,080 | 5,370 | 5,070 | 5,300 | 162,550 | 2,650 |
| 2007-08-13 | 5,410 | 5,460 | 5,190 | 5,280 | 447,930 | 2,640 |
| 2007-08-10 | 4,900 | 5,390 | 4,840 | 5,390 | 491,970 | 2,695 |
| 2007-08-09 | 5,180 | 5,180 | 4,780 | 4,890 | 522,120 | 2,445 |
| 2007-08-08 | 5,190 | 5,190 | 4,850 | 4,900 | 409,150 | 2,450 |
| 2007-08-07 | 5,300 | 5,310 | 5,060 | 5,100 | 257,120 | 2,550 |
| 2007-08-06 | 4,790 | 5,330 | 4,650 | 5,250 | 695,510 | 2,625 |
| 2007-08-03 | 5,700 | 5,700 | 5,440 | 5,540 | 189,410 | 2,770 |
| 2007-08-02 | 5,720 | 5,790 | 5,590 | 5,690 | 240,430 | 2,845 |
| 2007-08-01 | 5,770 | 5,780 | 5,520 | 5,550 | 224,710 | 2,775 |
| 2007-07-31 | 5,990 | 5,990 | 5,780 | 5,860 | 164,830 | 2,930 |
| 2007-07-30 | 5,980 | 6,040 | 5,740 | 6,030 | 228,610 | 3,015 |
| 2007-07-27 | 6,110 | 6,170 | 5,970 | 6,020 | 201,520 | 3,010 |
| 2007-07-26 | 6,350 | 6,400 | 6,280 | 6,280 | 131,250 | 3,140 |
| 2007-07-25 | 6,360 | 6,370 | 6,260 | 6,310 | 217,440 | 3,155 |
| 2007-07-24 | 6,250 | 6,400 | 6,110 | 6,160 | 258,310 | 3,080 |
| 2007-07-23 | 6,430 | 6,430 | 6,130 | 6,230 | 339,470 | 3,115 |
| 2007-07-20 | 6,800 | 6,800 | 6,420 | 6,450 | 243,710 | 3,225 |
| 2007-07-19 | 6,740 | 6,840 | 6,600 | 6,640 | 245,880 | 3,320 |
| 2007-07-18 | 6,980 | 7,030 | 6,680 | 6,750 | 234,600 | 3,375 |
| 2007-07-17 | 7,180 | 7,180 | 6,940 | 6,960 | 159,560 | 3,480 |
| 2007-07-13 | 7,190 | 7,250 | 7,120 | 7,170 | 178,660 | 3,585 |
| 2007-07-12 | 7,200 | 7,200 | 7,010 | 7,090 | 219,170 | 3,545 |
| 2007-07-11 | 7,160 | 7,180 | 7,120 | 7,120 | 137,140 | 3,560 |
| 2007-07-10 | 7,410 | 7,440 | 7,130 | 7,150 | 273,750 | 3,575 |
| 2007-07-09 | 7,410 | 7,640 | 7,350 | 7,480 | 217,030 | 3,740 |
| 2007-07-06 | 7,600 | 7,600 | 7,490 | 7,490 | 141,610 | 3,745 |
| 2007-07-05 | 7,630 | 7,640 | 7,540 | 7,590 | 114,170 | 3,795 |
| 2007-07-04 | 7,490 | 7,650 | 7,430 | 7,630 | 239,940 | 3,815 |
| 2007-07-03 | 7,270 | 7,310 | 7,250 | 7,290 | 88,060 | 3,645 |
| 2007-07-02 | 7,300 | 7,310 | 7,200 | 7,260 | 100,400 | 3,630 |
| 2007-06-29 | 7,110 | 7,400 | 7,090 | 7,310 | 214,330 | 3,655 |
| 2007-06-28 | 7,100 | 7,240 | 7,050 | 7,190 | 161,430 | 3,595 |
| 2007-06-27 | 7,140 | 7,140 | 7,040 | 7,090 | 69,670 | 3,545 |
| 2007-06-26 | 7,150 | 7,190 | 7,060 | 7,160 | 98,600 | 3,580 |
| 2007-06-25 | 7,200 | 7,270 | 7,150 | 7,180 | 126,270 | 3,590 |
| 2007-06-22 | 7,130 | 7,190 | 7,110 | 7,140 | 147,240 | 3,570 |
| 2007-06-21 | 7,250 | 7,250 | 7,130 | 7,200 | 177,720 | 3,600 |
| 2007-06-20 | 7,400 | 7,410 | 7,190 | 7,270 | 155,910 | 3,635 |
| 2007-06-19 | 7,500 | 7,500 | 7,330 | 7,390 | 143,140 | 3,695 |
| 2007-06-18 | 7,500 | 7,550 | 7,450 | 7,500 | 204,950 | 3,750 |
| 2007-06-15 | 7,390 | 7,390 | 7,250 | 7,300 | 118,740 | 3,650 |
| 2007-06-14 | 7,220 | 7,360 | 7,160 | 7,240 | 113,020 | 3,620 |
| 2007-06-13 | 7,300 | 7,370 | 7,160 | 7,290 | 144,170 | 3,645 |
| 2007-06-12 | 7,420 | 7,450 | 7,310 | 7,400 | 183,020 | 3,700 |
| 2007-06-11 | 6,940 | 7,280 | 6,940 | 7,190 | 190,320 | 3,595 |
| 2007-06-08 | 7,250 | 7,250 | 7,030 | 7,140 | 230,490 | 3,570 |
| 2007-06-07 | 7,300 | 7,370 | 7,220 | 7,350 | 208,450 | 3,675 |
| 2007-06-06 | 7,290 | 7,500 | 7,290 | 7,400 | 458,600 | 3,700 |
| 2007-06-05 | 7,900 | 7,900 | 7,120 | 7,440 | 642,980 | 3,720 |
| 2007-06-04 | 8,200 | 8,220 | 8,070 | 8,100 | 93,320 | 4,050 |
| 2007-06-01 | 8,240 | 8,330 | 8,190 | 8,250 | 96,560 | 4,125 |
| 2007-05-31 | 8,080 | 8,230 | 8,070 | 8,220 | 97,380 | 4,110 |
| 2007-05-30 | 8,060 | 8,140 | 8,010 | 8,070 | 55,670 | 4,035 |
| 2007-05-29 | 8,030 | 8,120 | 8,010 | 8,050 | 70,850 | 4,025 |
| 2007-05-28 | 8,050 | 8,090 | 8,030 | 8,060 | 97,550 | 4,030 |
| 2007-05-25 | 8,030 | 8,190 | 7,990 | 8,060 | 79,620 | 4,030 |
| 2007-05-24 | 8,120 | 8,120 | 7,990 | 8,090 | 67,630 | 4,045 |
| 2007-05-23 | 8,120 | 8,220 | 8,120 | 8,180 | 58,070 | 4,090 |
| 2007-05-22 | 8,050 | 8,160 | 8,000 | 8,160 | 84,820 | 4,080 |
| 2007-05-21 | 8,060 | 8,130 | 7,990 | 8,080 | 161,900 | 4,040 |
| 2007-05-18 | 8,100 | 8,100 | 7,890 | 7,960 | 198,790 | 3,980 |
| 2007-05-17 | 7,880 | 8,250 | 7,880 | 8,170 | 222,480 | 4,085 |
| 2007-05-16 | 7,970 | 8,080 | 7,850 | 7,950 | 157,510 | 3,975 |
| 2007-05-15 | 7,830 | 7,970 | 7,780 | 7,910 | 140,570 | 3,955 |
| 2007-05-14 | 8,160 | 8,180 | 7,990 | 8,030 | 103,040 | 4,015 |
| 2007-05-11 | 8,190 | 8,280 | 8,130 | 8,170 | 116,850 | 4,085 |
| 2007-05-10 | 8,180 | 8,250 | 8,100 | 8,190 | 171,480 | 4,095 |
| 2007-05-09 | 8,060 | 8,360 | 8,060 | 8,360 | 189,770 | 4,180 |
| 2007-05-08 | 8,060 | 8,240 | 8,010 | 8,210 | 208,070 | 4,105 |
| 2007-05-07 | 7,990 | 8,140 | 7,920 | 8,130 | 406,510 | 4,065 |
| 2007-05-02 | 7,860 | 7,920 | 7,680 | 7,720 | 253,230 | 3,860 |
| 2007-05-01 | 7,900 | 8,000 | 7,820 | 7,960 | 287,550 | 3,980 |
| 2007-04-27 | 7,910 | 8,000 | 7,740 | 8,000 | 331,800 | 4,000 |
| 2007-04-26 | 7,850 | 7,970 | 7,710 | 7,900 | 237,710 | 3,950 |
| 2007-04-25 | 7,860 | 7,890 | 7,770 | 7,840 | 134,470 | 3,920 |
| 2007-04-24 | 7,710 | 7,860 | 7,710 | 7,860 | 127,800 | 3,930 |
| 2007-04-23 | 7,880 | 7,960 | 7,860 | 7,910 | 253,100 | 3,955 |
| 2007-04-20 | 7,950 | 7,960 | 7,520 | 7,590 | 269,650 | 3,795 |
| 2007-04-19 | 7,950 | 8,150 | 7,920 | 8,040 | 310,640 | 4,020 |
| 2007-04-18 | 7,730 | 7,900 | 7,660 | 7,900 | 126,290 | 3,950 |
| 2007-04-17 | 7,860 | 7,870 | 7,710 | 7,800 | 256,300 | 3,900 |
| 2007-04-16 | 7,800 | 7,940 | 7,750 | 7,880 | 175,480 | 3,940 |
| 2007-04-13 | 7,600 | 7,740 | 7,600 | 7,650 | 156,790 | 3,825 |
| 2007-04-12 | 7,490 | 7,690 | 7,490 | 7,590 | 118,000 | 3,795 |
| 2007-04-11 | 7,550 | 7,640 | 7,520 | 7,590 | 112,470 | 3,795 |
| 2007-04-10 | 7,450 | 7,680 | 7,420 | 7,630 | 137,090 | 3,815 |
| 2007-04-09 | 7,360 | 7,470 | 7,320 | 7,450 | 142,880 | 3,725 |
| 2007-04-06 | 7,450 | 7,550 | 7,290 | 7,310 | 196,190 | 3,655 |
| 2007-04-05 | 7,350 | 7,430 | 7,250 | 7,330 | 216,090 | 3,665 |
| 2007-04-04 | 7,410 | 7,450 | 7,300 | 7,450 | 203,790 | 3,725 |
| 2007-04-03 | 7,360 | 7,490 | 7,240 | 7,410 | 171,210 | 3,705 |
| 2007-04-02 | 7,410 | 7,430 | 7,070 | 7,150 | 197,670 | 3,575 |
| 2007-03-30 | 7,420 | 7,590 | 7,380 | 7,490 | 71,000 | 3,745 |
| 2007-03-29 | 7,310 | 7,470 | 7,260 | 7,410 | 108,100 | 3,705 |
| 2007-03-28 | 7,420 | 7,550 | 7,390 | 7,420 | 74,100 | 3,710 |
| 2007-03-27 | 7,510 | 7,640 | 7,410 | 7,460 | 86,300 | 3,730 |
| 2007-03-26 | 7,600 | 7,660 | 7,460 | 7,550 | 109,120 | 3,775 |
| 2007-03-23 | 7,660 | 7,690 | 7,520 | 7,590 | 66,310 | 3,795 |
| 2007-03-22 | 7,700 | 7,770 | 7,630 | 7,710 | 81,050 | 3,855 |
| 2007-03-20 | 7,600 | 7,640 | 7,480 | 7,570 | 79,310 | 3,785 |
| 2007-03-19 | 7,380 | 7,560 | 7,310 | 7,500 | 78,460 | 3,750 |
| 2007-03-16 | 7,550 | 7,570 | 7,310 | 7,380 | 183,920 | 3,690 |
| 2007-03-15 | 7,650 | 7,730 | 7,510 | 7,630 | 95,890 | 3,815 |
| 2007-03-14 | 7,480 | 7,550 | 7,410 | 7,450 | 90,370 | 3,725 |
| 2007-03-13 | 7,750 | 7,770 | 7,630 | 7,680 | 73,620 | 3,840 |
| 2007-03-12 | 7,900 | 7,900 | 7,680 | 7,750 | 185,020 | 3,875 |
| 2007-03-09 | 7,830 | 7,890 | 7,750 | 7,820 | 163,620 | 3,910 |
| 2007-03-08 | 7,560 | 7,700 | 7,410 | 7,700 | 141,710 | 3,850 |
| 2007-03-07 | 7,300 | 7,500 | 7,300 | 7,460 | 98,320 | 3,730 |
| 2007-03-06 | 7,220 | 7,450 | 7,080 | 7,380 | 220,580 | 3,690 |
| 2007-03-05 | 7,570 | 7,570 | 7,290 | 7,290 | 314,150 | 3,645 |
| 2007-03-02 | 7,200 | 7,740 | 7,200 | 7,670 | 268,330 | 3,835 |
| 2007-03-01 | 7,460 | 7,490 | 7,170 | 7,280 | 191,340 | 3,640 |
| 2007-02-28 | 7,200 | 7,700 | 7,200 | 7,540 | 247,340 | 3,770 |
| 2007-02-27 | 7,680 | 7,760 | 7,620 | 7,700 | 210,940 | 3,850 |
| 2007-02-26 | 8,180 | 8,180 | 7,700 | 7,800 | 249,900 | 3,900 |
| 2007-02-23 | 7,850 | 8,280 | 7,830 | 8,180 | 309,600 | 4,090 |
| 2007-02-22 | 7,750 | 7,890 | 7,730 | 7,850 | 184,250 | 3,925 |
| 2007-02-21 | 7,670 | 7,780 | 7,610 | 7,750 | 172,430 | 3,875 |
| 2007-02-20 | 7,300 | 7,590 | 7,300 | 7,570 | 124,200 | 3,785 |
| 2007-02-19 | 7,410 | 7,540 | 7,360 | 7,500 | 154,510 | 3,750 |
| 2007-02-16 | 7,400 | 7,450 | 7,230 | 7,410 | 209,090 | 3,705 |
| 2007-02-15 | 7,100 | 7,400 | 7,040 | 7,390 | 182,330 | 3,695 |
| 2007-02-14 | 7,110 | 7,110 | 6,940 | 7,030 | 175,380 | 3,515 |
| 2007-02-13 | 7,050 | 7,120 | 6,930 | 7,040 | 154,390 | 3,520 |
| 2007-02-09 | 6,710 | 7,100 | 6,700 | 7,050 | 171,210 | 3,525 |
| 2007-02-08 | 6,700 | 6,900 | 6,650 | 6,800 | 243,540 | 3,400 |
| 2007-02-07 | 7,090 | 7,100 | 6,730 | 6,830 | 330,810 | 3,415 |
| 2007-02-06 | 7,100 | 7,180 | 7,100 | 7,120 | 83,510 | 3,560 |
| 2007-02-05 | 7,300 | 7,300 | 7,060 | 7,090 | 148,030 | 3,545 |
| 2007-02-02 | 7,120 | 7,240 | 7,120 | 7,150 | 86,690 | 3,575 |
| 2007-02-01 | 7,150 | 7,180 | 7,090 | 7,120 | 229,520 | 3,560 |
| 2007-01-31 | 7,450 | 7,450 | 7,180 | 7,250 | 111,590 | 3,625 |
| 2007-01-30 | 7,260 | 7,420 | 7,160 | 7,370 | 129,620 | 3,685 |
| 2007-01-29 | 7,220 | 7,440 | 7,220 | 7,360 | 113,460 | 3,680 |
| 2007-01-26 | 7,240 | 7,250 | 7,010 | 7,130 | 357,000 | 3,565 |
| 2007-01-25 | 7,780 | 7,780 | 7,160 | 7,340 | 286,360 | 3,670 |
| 2007-01-24 | 7,750 | 7,800 | 7,710 | 7,730 | 98,110 | 3,865 |
| 2007-01-23 | 7,780 | 7,840 | 7,710 | 7,820 | 89,520 | 3,910 |
| 2007-01-22 | 7,830 | 7,840 | 7,610 | 7,680 | 132,150 | 3,840 |
| 2007-01-19 | 7,770 | 7,860 | 7,770 | 7,800 | 53,000 | 3,900 |
| 2007-01-18 | 7,840 | 7,890 | 7,760 | 7,810 | 92,140 | 3,905 |
| 2007-01-17 | 7,700 | 7,740 | 7,610 | 7,720 | 70,310 | 3,860 |
| 2007-01-16 | 7,660 | 7,700 | 7,560 | 7,660 | 105,060 | 3,830 |
| 2007-01-15 | 7,520 | 7,690 | 7,520 | 7,660 | 101,350 | 3,830 |
| 2007-01-12 | 7,690 | 7,690 | 7,530 | 7,620 | 101,370 | 3,810 |
| 2007-01-11 | 7,610 | 7,700 | 7,540 | 7,600 | 89,690 | 3,800 |
| 2007-01-10 | 7,690 | 7,690 | 7,580 | 7,600 | 142,950 | 3,800 |
| 2007-01-09 | 7,500 | 7,670 | 7,450 | 7,610 | 303,760 | 3,805 |
| 2007-01-05 | 7,110 | 7,450 | 7,030 | 7,100 | 356,320 | 3,550 |
| 2007-01-04 | 7,780 | 7,800 | 7,620 | 7,710 | 51,010 | 3,855 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
