2788 アップルインターナショナル(株) 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 | 47,200 | 48,900 | 47,200 | 47,350 | 154 | 473.50 |
| 2007-12-27 | 47,850 | 49,200 | 47,850 | 48,800 | 57 | 488 |
| 2007-12-26 | 47,400 | 49,000 | 47,250 | 48,250 | 145 | 482.50 |
| 2007-12-25 | 47,550 | 48,950 | 47,550 | 47,800 | 172 | 478 |
| 2007-12-21 | 48,000 | 48,150 | 47,300 | 47,400 | 323 | 474 |
| 2007-12-20 | 49,050 | 49,700 | 47,800 | 48,000 | 341 | 480 |
| 2007-12-19 | 49,950 | 49,950 | 49,000 | 49,750 | 217 | 497.50 |
| 2007-12-18 | 50,400 | 50,400 | 48,600 | 50,000 | 339 | 500 |
| 2007-12-17 | 51,000 | 51,300 | 50,300 | 50,800 | 355 | 508 |
| 2007-12-14 | 51,800 | 53,000 | 51,200 | 51,200 | 160 | 512 |
| 2007-12-13 | 53,400 | 53,400 | 51,500 | 52,900 | 213 | 529 |
| 2007-12-12 | 51,500 | 52,900 | 51,200 | 52,900 | 60 | 529 |
| 2007-12-11 | 50,900 | 53,500 | 50,900 | 53,000 | 307 | 530 |
| 2007-12-10 | 51,900 | 52,300 | 51,000 | 51,700 | 136 | 517 |
| 2007-12-07 | 52,200 | 52,600 | 51,500 | 52,400 | 116 | 524 |
| 2007-12-06 | 53,500 | 53,500 | 51,100 | 51,100 | 158 | 511 |
| 2007-12-05 | 53,000 | 53,500 | 52,300 | 53,000 | 111 | 530 |
| 2007-12-04 | 53,300 | 54,300 | 53,000 | 53,000 | 201 | 530 |
| 2007-12-03 | 52,800 | 53,800 | 52,700 | 53,800 | 126 | 538 |
| 2007-11-30 | 52,300 | 53,000 | 51,900 | 53,000 | 131 | 530 |
| 2007-11-29 | 53,400 | 53,400 | 51,800 | 52,700 | 148 | 527 |
| 2007-11-28 | 53,100 | 53,100 | 51,200 | 52,700 | 192 | 527 |
| 2007-11-27 | 50,300 | 52,300 | 49,900 | 52,300 | 269 | 523 |
| 2007-11-26 | 49,400 | 51,000 | 49,400 | 49,800 | 182 | 498 |
| 2007-11-22 | 47,550 | 49,000 | 47,550 | 48,300 | 290 | 483 |
| 2007-11-21 | 50,200 | 52,000 | 48,000 | 48,000 | 447 | 480 |
| 2007-11-20 | 50,500 | 50,600 | 47,500 | 49,800 | 871 | 498 |
| 2007-11-19 | 55,000 | 57,300 | 51,600 | 51,600 | 514 | 516 |
| 2007-11-16 | 56,700 | 58,000 | 56,100 | 56,600 | 552 | 566 |
| 2007-11-15 | 60,700 | 61,900 | 60,200 | 60,200 | 641 | 602 |
| 2007-11-14 | 65,300 | 65,400 | 62,900 | 65,200 | 449 | 652 |
| 2007-11-13 | 61,800 | 64,000 | 61,800 | 63,800 | 258 | 638 |
| 2007-11-12 | 61,100 | 63,300 | 60,400 | 62,000 | 302 | 620 |
| 2007-11-09 | 63,000 | 63,000 | 60,500 | 62,300 | 362 | 623 |
| 2007-11-08 | 59,800 | 62,000 | 59,800 | 62,000 | 630 | 620 |
| 2007-11-07 | 59,300 | 61,200 | 58,100 | 58,100 | 198 | 581 |
| 2007-11-06 | 60,000 | 60,200 | 58,000 | 58,100 | 157 | 581 |
| 2007-11-05 | 60,900 | 60,900 | 59,600 | 60,100 | 191 | 601 |
| 2007-11-02 | 59,500 | 60,900 | 58,500 | 59,900 | 195 | 599 |
| 2007-11-01 | 60,900 | 61,400 | 60,000 | 60,100 | 206 | 601 |
| 2007-10-31 | 61,100 | 61,400 | 60,800 | 60,900 | 134 | 609 |
| 2007-10-30 | 61,900 | 61,900 | 60,200 | 60,700 | 235 | 607 |
| 2007-10-29 | 60,700 | 61,800 | 60,100 | 61,500 | 241 | 615 |
| 2007-10-26 | 60,300 | 61,800 | 59,500 | 60,100 | 123 | 601 |
| 2007-10-25 | 60,000 | 61,400 | 59,200 | 60,000 | 217 | 600 |
| 2007-10-24 | 59,500 | 60,900 | 59,400 | 60,000 | 121 | 600 |
| 2007-10-23 | 61,000 | 61,400 | 59,900 | 60,000 | 289 | 600 |
| 2007-10-22 | 59,000 | 59,000 | 56,600 | 59,000 | 214 | 590 |
| 2007-10-19 | 59,700 | 60,000 | 58,200 | 60,000 | 241 | 600 |
| 2007-10-18 | 57,500 | 59,500 | 57,500 | 59,200 | 172 | 592 |
| 2007-10-17 | 57,000 | 57,700 | 56,300 | 57,200 | 104 | 572 |
| 2007-10-16 | 59,400 | 59,400 | 57,100 | 57,700 | 208 | 577 |
| 2007-10-15 | 60,000 | 60,400 | 59,500 | 59,600 | 145 | 596 |
| 2007-10-12 | 59,500 | 60,600 | 59,500 | 59,800 | 77 | 598 |
| 2007-10-11 | 59,700 | 60,400 | 58,500 | 60,000 | 137 | 600 |
| 2007-10-10 | 61,100 | 61,400 | 59,200 | 59,700 | 252 | 597 |
| 2007-10-09 | 61,300 | 61,300 | 60,400 | 60,600 | 449 | 606 |
| 2007-10-05 | 60,500 | 60,500 | 58,400 | 60,400 | 113 | 604 |
| 2007-10-04 | 59,800 | 60,600 | 59,400 | 60,200 | 175 | 602 |
| 2007-10-03 | 58,500 | 59,900 | 57,600 | 59,900 | 149 | 599 |
| 2007-10-02 | 58,500 | 59,200 | 57,900 | 59,200 | 206 | 592 |
| 2007-10-01 | 58,500 | 58,700 | 57,300 | 57,800 | 49 | 578 |
| 2007-09-28 | 57,200 | 59,000 | 57,000 | 58,800 | 235 | 588 |
| 2007-09-27 | 55,100 | 58,500 | 55,100 | 57,900 | 276 | 579 |
| 2007-09-26 | 50,900 | 55,000 | 50,800 | 54,500 | 247 | 545 |
| 2007-09-25 | 50,300 | 50,500 | 49,200 | 50,000 | 114 | 500 |
| 2007-09-21 | 49,150 | 50,400 | 49,100 | 49,950 | 123 | 499.50 |
| 2007-09-20 | 52,000 | 52,400 | 49,900 | 50,500 | 177 | 505 |
| 2007-09-19 | 52,500 | 52,600 | 51,500 | 51,900 | 150 | 519 |
| 2007-09-18 | 51,300 | 51,300 | 50,000 | 50,000 | 178 | 500 |
| 2007-09-14 | 51,300 | 52,600 | 50,500 | 51,300 | 170 | 513 |
| 2007-09-13 | 54,300 | 54,800 | 50,600 | 50,700 | 271 | 507 |
| 2007-09-12 | 56,700 | 57,000 | 54,500 | 55,300 | 152 | 553 |
| 2007-09-11 | 56,900 | 57,300 | 56,200 | 57,200 | 168 | 572 |
| 2007-09-10 | 58,100 | 58,600 | 56,800 | 58,400 | 90 | 584 |
| 2007-09-07 | 60,000 | 60,200 | 59,100 | 60,100 | 76 | 601 |
| 2007-09-06 | 59,100 | 60,600 | 57,000 | 60,100 | 141 | 601 |
| 2007-09-05 | 59,900 | 61,000 | 59,100 | 60,100 | 165 | 601 |
| 2007-09-04 | 60,800 | 60,800 | 59,500 | 60,800 | 62 | 608 |
| 2007-09-03 | 58,300 | 60,800 | 58,300 | 60,800 | 113 | 608 |
| 2007-08-31 | 58,400 | 59,800 | 58,400 | 59,700 | 106 | 597 |
| 2007-08-30 | 58,800 | 59,800 | 58,100 | 58,600 | 136 | 586 |
| 2007-08-29 | 59,000 | 59,100 | 57,000 | 59,000 | 194 | 590 |
| 2007-08-28 | 59,100 | 61,000 | 59,000 | 60,500 | 109 | 605 |
| 2007-08-27 | 59,600 | 60,500 | 58,600 | 59,600 | 135 | 596 |
| 2007-08-24 | 58,900 | 60,500 | 56,500 | 60,000 | 103 | 600 |
| 2007-08-23 | 56,600 | 60,000 | 56,500 | 59,900 | 188 | 599 |
| 2007-08-22 | 56,800 | 58,000 | 56,300 | 57,000 | 77 | 570 |
| 2007-08-21 | 57,500 | 58,400 | 56,700 | 57,800 | 147 | 578 |
| 2007-08-20 | 58,000 | 58,000 | 56,600 | 56,800 | 278 | 568 |
| 2007-08-17 | 59,700 | 60,200 | 55,800 | 55,800 | 288 | 558 |
| 2007-08-16 | 60,200 | 60,400 | 58,000 | 60,200 | 211 | 602 |
| 2007-08-15 | 60,800 | 61,600 | 60,200 | 61,300 | 143 | 613 |
| 2007-08-14 | 62,600 | 62,600 | 61,200 | 62,000 | 169 | 620 |
| 2007-08-13 | 63,000 | 63,500 | 60,600 | 62,800 | 659 | 628 |
| 2007-08-10 | 58,600 | 60,500 | 57,000 | 58,500 | 369 | 585 |
| 2007-08-09 | 60,100 | 61,700 | 59,000 | 59,600 | 265 | 596 |
| 2007-08-08 | 61,600 | 63,500 | 59,600 | 61,100 | 367 | 611 |
| 2007-08-07 | 63,500 | 63,700 | 61,500 | 62,900 | 176 | 629 |
| 2007-08-06 | 62,800 | 64,000 | 62,000 | 63,200 | 104 | 632 |
| 2007-08-03 | 64,900 | 64,900 | 63,300 | 64,900 | 71 | 649 |
| 2007-08-02 | 67,000 | 67,000 | 64,200 | 65,900 | 161 | 659 |
| 2007-08-01 | 66,500 | 67,400 | 64,900 | 66,600 | 420 | 666 |
| 2007-07-31 | 62,900 | 66,500 | 62,500 | 66,500 | 608 | 665 |
| 2007-07-30 | 61,100 | 62,800 | 61,100 | 62,100 | 188 | 621 |
| 2007-07-27 | 60,200 | 61,900 | 60,100 | 61,900 | 174 | 619 |
| 2007-07-26 | 61,900 | 62,300 | 61,300 | 61,700 | 105 | 617 |
| 2007-07-25 | 61,000 | 62,300 | 60,300 | 61,500 | 256 | 615 |
| 2007-07-24 | 60,200 | 61,300 | 60,100 | 61,100 | 185 | 611 |
| 2007-07-23 | 60,700 | 62,300 | 59,500 | 61,400 | 436 | 614 |
| 2007-07-20 | 60,700 | 62,200 | 60,500 | 62,200 | 360 | 622 |
| 2007-07-19 | 60,600 | 61,000 | 60,500 | 60,900 | 68 | 609 |
| 2007-07-18 | 62,000 | 62,000 | 60,900 | 60,900 | 155 | 609 |
| 2007-07-17 | 61,100 | 61,900 | 60,800 | 61,600 | 173 | 616 |
| 2007-07-13 | 60,800 | 61,900 | 60,200 | 61,800 | 240 | 618 |
| 2007-07-12 | 61,300 | 61,300 | 60,000 | 61,000 | 163 | 610 |
| 2007-07-11 | 60,700 | 62,000 | 60,700 | 60,800 | 124 | 608 |
| 2007-07-10 | 61,200 | 62,900 | 59,500 | 62,700 | 493 | 627 |
| 2007-07-09 | 60,000 | 62,700 | 59,500 | 61,300 | 151 | 613 |
| 2007-07-06 | 63,200 | 63,200 | 59,000 | 60,500 | 672 | 605 |
| 2007-07-05 | 58,900 | 63,200 | 58,600 | 63,200 | 653 | 632 |
| 2007-07-04 | 60,000 | 60,000 | 58,200 | 58,200 | 200 | 582 |
| 2007-07-03 | 59,000 | 60,200 | 58,600 | 59,900 | 224 | 599 |
| 2007-07-02 | 60,100 | 60,800 | 58,800 | 59,100 | 257 | 591 |
| 2007-06-29 | 61,100 | 61,400 | 59,600 | 60,900 | 205 | 609 |
| 2007-06-28 | 60,400 | 62,400 | 58,900 | 62,400 | 353 | 624 |
| 2007-06-27 | 63,500 | 63,500 | 60,000 | 60,000 | 755 | 600 |
| 2007-06-26 | 66,900 | 66,900 | 64,100 | 65,000 | 580 | 650 |
| 2007-06-25 | 65,400 | 67,800 | 64,500 | 67,500 | 518 | 675 |
| 2007-06-22 | 65,000 | 65,500 | 63,500 | 65,300 | 468 | 653 |
| 2007-06-21 | 61,500 | 63,000 | 61,500 | 62,900 | 256 | 629 |
| 2007-06-20 | 63,000 | 63,800 | 61,800 | 62,000 | 203 | 620 |
| 2007-06-19 | 63,500 | 64,000 | 61,600 | 63,500 | 379 | 635 |
| 2007-06-18 | 64,500 | 65,500 | 63,700 | 64,000 | 230 | 640 |
| 2007-06-15 | 62,900 | 65,600 | 62,700 | 63,400 | 433 | 634 |
| 2007-06-14 | 62,200 | 65,000 | 61,000 | 65,000 | 433 | 650 |
| 2007-06-13 | 62,200 | 64,500 | 60,700 | 62,100 | 738 | 621 |
| 2007-06-12 | 68,000 | 68,500 | 63,800 | 65,700 | 907 | 657 |
| 2007-06-11 | 65,400 | 68,500 | 65,300 | 68,500 | 1,914 | 685 |
| 2007-06-08 | 60,700 | 65,200 | 59,200 | 64,000 | 788 | 640 |
| 2007-06-07 | 57,000 | 62,200 | 56,400 | 62,200 | 566 | 622 |
| 2007-06-06 | 54,900 | 57,400 | 54,900 | 57,400 | 213 | 574 |
| 2007-06-05 | 56,000 | 56,100 | 54,100 | 55,900 | 276 | 559 |
| 2007-06-04 | 55,700 | 56,500 | 54,000 | 55,500 | 321 | 555 |
| 2007-06-01 | 56,000 | 56,500 | 54,000 | 55,600 | 466 | 556 |
| 2007-05-31 | 54,000 | 55,700 | 53,200 | 55,600 | 342 | 556 |
| 2007-05-30 | 54,100 | 55,700 | 53,300 | 54,500 | 437 | 545 |
| 2007-05-29 | 51,000 | 53,200 | 50,900 | 53,100 | 263 | 531 |
| 2007-05-28 | 50,000 | 50,900 | 49,500 | 50,000 | 223 | 500 |
| 2007-05-25 | 48,200 | 50,700 | 48,100 | 50,700 | 348 | 507 |
| 2007-05-24 | 49,500 | 49,600 | 48,550 | 48,600 | 183 | 486 |
| 2007-05-23 | 49,050 | 49,500 | 48,650 | 49,500 | 248 | 495 |
| 2007-05-22 | 47,100 | 48,350 | 46,250 | 48,350 | 145 | 483.50 |
| 2007-05-21 | 46,200 | 47,500 | 46,200 | 47,000 | 184 | 470 |
| 2007-05-18 | 47,450 | 47,500 | 46,100 | 46,400 | 214 | 464 |
| 2007-05-17 | 49,600 | 49,600 | 46,600 | 47,700 | 215 | 477 |
| 2007-05-16 | 49,250 | 49,600 | 48,000 | 49,000 | 239 | 490 |
| 2007-05-15 | 48,650 | 48,650 | 46,050 | 46,050 | 310 | 460.50 |
| 2007-05-14 | 47,300 | 47,800 | 46,900 | 47,050 | 151 | 470.50 |
| 2007-05-11 | 47,800 | 47,850 | 47,050 | 47,200 | 93 | 472 |
| 2007-05-10 | 48,000 | 48,050 | 47,950 | 47,950 | 36 | 479.50 |
| 2007-05-09 | 48,500 | 48,500 | 47,500 | 48,050 | 54 | 480.50 |
| 2007-05-08 | 49,000 | 49,500 | 48,550 | 48,650 | 84 | 486.50 |
| 2007-05-07 | 48,500 | 49,500 | 48,500 | 49,400 | 69 | 494 |
| 2007-05-02 | 48,450 | 48,900 | 47,050 | 48,500 | 153 | 485 |
| 2007-05-01 | 46,050 | 48,500 | 46,050 | 48,500 | 236 | 485 |
| 2007-04-27 | 47,700 | 47,700 | 45,700 | 46,450 | 111 | 464.50 |
| 2007-04-26 | 47,300 | 47,650 | 46,750 | 47,400 | 150 | 474 |
| 2007-04-25 | 46,000 | 47,000 | 45,500 | 47,000 | 73 | 470 |
| 2007-04-24 | 46,200 | 47,000 | 45,850 | 46,450 | 141 | 464.50 |
| 2007-04-23 | 46,850 | 46,900 | 46,000 | 46,600 | 165 | 466 |
| 2007-04-20 | 48,300 | 48,300 | 45,100 | 46,050 | 272 | 460.50 |
| 2007-04-19 | 48,100 | 48,200 | 46,300 | 47,300 | 366 | 473 |
| 2007-04-18 | 48,200 | 49,550 | 48,100 | 49,450 | 139 | 494.50 |
| 2007-04-17 | 48,600 | 49,350 | 48,600 | 49,000 | 90 | 490 |
| 2007-04-16 | 50,100 | 50,100 | 48,150 | 50,000 | 193 | 500 |
| 2007-04-13 | 50,100 | 50,500 | 49,800 | 50,100 | 24 | 501 |
| 2007-04-12 | 51,200 | 51,200 | 50,000 | 50,100 | 28 | 501 |
| 2007-04-11 | 50,900 | 51,500 | 49,950 | 50,400 | 111 | 504 |
| 2007-04-10 | 49,800 | 50,800 | 49,400 | 50,500 | 66 | 505 |
| 2007-04-09 | 50,000 | 50,200 | 49,500 | 50,200 | 56 | 502 |
| 2007-04-06 | 50,600 | 50,800 | 50,000 | 50,000 | 56 | 500 |
| 2007-04-05 | 49,800 | 50,800 | 49,800 | 50,200 | 67 | 502 |
| 2007-04-04 | 49,200 | 50,200 | 49,200 | 50,100 | 148 | 501 |
| 2007-04-03 | 50,200 | 50,500 | 49,550 | 50,200 | 66 | 502 |
| 2007-04-02 | 50,900 | 51,000 | 50,100 | 50,100 | 78 | 501 |
| 2007-03-30 | 50,700 | 51,600 | 50,000 | 50,700 | 138 | 507 |
| 2007-03-29 | 51,000 | 51,600 | 50,500 | 50,500 | 63 | 505 |
| 2007-03-28 | 51,000 | 52,100 | 51,000 | 51,400 | 21 | 514 |
| 2007-03-27 | 51,000 | 52,400 | 51,000 | 51,100 | 100 | 511 |
| 2007-03-26 | 51,300 | 52,500 | 50,700 | 51,600 | 162 | 516 |
| 2007-03-23 | 51,000 | 52,900 | 50,300 | 52,800 | 154 | 528 |
| 2007-03-22 | 52,700 | 52,700 | 50,500 | 51,300 | 197 | 513 |
| 2007-03-20 | 51,100 | 52,900 | 51,100 | 52,200 | 93 | 522 |
| 2007-03-19 | 53,500 | 53,500 | 50,700 | 51,900 | 167 | 519 |
| 2007-03-16 | 52,100 | 53,900 | 51,600 | 53,000 | 158 | 530 |
| 2007-03-15 | 51,100 | 53,800 | 50,900 | 53,100 | 142 | 531 |
| 2007-03-14 | 51,000 | 51,000 | 49,950 | 50,600 | 190 | 506 |
| 2007-03-13 | 51,000 | 51,600 | 50,800 | 51,000 | 99 | 510 |
| 2007-03-12 | 51,900 | 53,000 | 50,500 | 52,000 | 220 | 520 |
| 2007-03-09 | 54,000 | 54,000 | 52,700 | 52,900 | 42 | 529 |
| 2007-03-08 | 52,100 | 53,900 | 52,100 | 53,900 | 96 | 539 |
| 2007-03-07 | 55,600 | 55,600 | 52,000 | 52,000 | 338 | 520 |
| 2007-03-06 | 52,000 | 54,500 | 50,200 | 54,500 | 322 | 545 |
| 2007-03-05 | 53,600 | 53,700 | 50,200 | 51,000 | 221 | 510 |
| 2007-03-02 | 55,200 | 55,200 | 53,500 | 53,600 | 254 | 536 |
| 2007-03-01 | 57,500 | 58,400 | 55,100 | 56,000 | 161 | 560 |
| 2007-02-28 | 54,600 | 58,500 | 54,600 | 58,500 | 466 | 585 |
| 2007-02-27 | 61,000 | 61,800 | 58,000 | 59,100 | 321 | 591 |
| 2007-02-26 | 60,800 | 62,800 | 58,600 | 61,500 | 467 | 615 |
| 2007-02-23 | 55,700 | 60,200 | 55,400 | 60,200 | 840 | 602 |
| 2007-02-22 | 54,500 | 55,200 | 51,600 | 55,200 | 497 | 552 |
| 2007-02-21 | 54,600 | 55,600 | 54,600 | 55,500 | 78 | 555 |
| 2007-02-20 | 55,400 | 55,700 | 54,900 | 55,000 | 92 | 550 |
| 2007-02-19 | 55,600 | 55,900 | 55,100 | 55,900 | 62 | 559 |
| 2007-02-16 | 56,000 | 56,000 | 55,000 | 55,800 | 156 | 558 |
| 2007-02-15 | 55,000 | 56,600 | 54,900 | 55,900 | 202 | 559 |
| 2007-02-14 | 55,100 | 56,100 | 54,900 | 55,100 | 85 | 551 |
| 2007-02-13 | 57,200 | 57,200 | 54,200 | 56,300 | 133 | 563 |
| 2007-02-09 | 55,600 | 57,600 | 55,600 | 56,700 | 216 | 567 |
| 2007-02-08 | 60,000 | 60,000 | 55,000 | 55,100 | 250 | 551 |
| 2007-02-07 | 60,000 | 60,400 | 59,200 | 59,900 | 104 | 599 |
| 2007-02-06 | 60,000 | 60,600 | 59,000 | 60,000 | 184 | 600 |
| 2007-02-05 | 60,000 | 60,000 | 59,000 | 59,900 | 91 | 599 |
| 2007-02-02 | 60,000 | 60,600 | 59,300 | 60,000 | 86 | 600 |
| 2007-02-01 | 57,700 | 60,000 | 57,700 | 60,000 | 196 | 600 |
| 2007-01-31 | 57,500 | 57,900 | 56,000 | 57,700 | 332 | 577 |
| 2007-01-30 | 61,600 | 61,600 | 58,200 | 59,000 | 156 | 590 |
| 2007-01-29 | 60,100 | 62,100 | 60,000 | 61,000 | 160 | 610 |
| 2007-01-26 | 60,100 | 61,500 | 60,000 | 61,000 | 166 | 610 |
| 2007-01-25 | 62,000 | 63,500 | 60,900 | 62,100 | 318 | 621 |
| 2007-01-24 | 63,500 | 63,500 | 61,100 | 62,000 | 206 | 620 |
| 2007-01-23 | 63,900 | 65,000 | 62,600 | 64,000 | 514 | 640 |
| 2007-01-22 | 65,000 | 65,800 | 64,600 | 65,800 | 1,870 | 658 |
| 2007-01-19 | 57,300 | 60,800 | 57,300 | 60,800 | 1,413 | 608 |
| 2007-01-18 | 53,000 | 56,900 | 53,000 | 55,700 | 697 | 557 |
| 2007-01-17 | 51,200 | 52,500 | 51,000 | 52,500 | 221 | 525 |
| 2007-01-16 | 52,000 | 52,000 | 50,600 | 52,000 | 109 | 520 |
| 2007-01-15 | 52,000 | 52,300 | 50,000 | 52,200 | 302 | 522 |
| 2007-01-12 | 47,050 | 51,500 | 47,050 | 51,500 | 396 | 515 |
| 2007-01-11 | 48,100 | 48,500 | 47,100 | 47,500 | 183 | 475 |
| 2007-01-10 | 48,700 | 49,000 | 48,450 | 48,500 | 353 | 485 |
| 2007-01-09 | 49,000 | 49,000 | 48,000 | 48,250 | 223 | 482.50 |
| 2007-01-05 | 49,000 | 49,850 | 49,000 | 49,050 | 265 | 490.50 |
| 2007-01-04 | 49,050 | 49,500 | 49,000 | 49,000 | 163 | 490 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-03-26]1株→2株 [2003-12-25]1株→2株
