2927 (株)AFC-HDアムスライフサイエンス 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 | 6,520 | 6,530 | 6,500 | 6,530 | 180 | 653 |
| 2007-12-27 | 6,450 | 6,530 | 6,450 | 6,470 | 530 | 647 |
| 2007-12-26 | 6,450 | 6,500 | 6,450 | 6,450 | 290 | 645 |
| 2007-12-25 | 6,500 | 6,620 | 6,380 | 6,400 | 920 | 640 |
| 2007-12-21 | 6,340 | 6,400 | 6,310 | 6,400 | 920 | 640 |
| 2007-12-20 | 6,430 | 6,500 | 6,340 | 6,340 | 630 | 634 |
| 2007-12-19 | 6,520 | 6,590 | 6,500 | 6,500 | 420 | 650 |
| 2007-12-18 | 6,510 | 6,570 | 6,390 | 6,570 | 960 | 657 |
| 2007-12-17 | 6,550 | 6,550 | 6,510 | 6,520 | 490 | 652 |
| 2007-12-14 | 6,590 | 6,620 | 6,520 | 6,550 | 610 | 655 |
| 2007-12-13 | 6,600 | 6,600 | 6,560 | 6,590 | 390 | 659 |
| 2007-12-12 | 6,580 | 6,600 | 6,550 | 6,590 | 230 | 659 |
| 2007-12-11 | 6,580 | 6,600 | 6,520 | 6,580 | 440 | 658 |
| 2007-12-10 | 6,590 | 6,610 | 6,520 | 6,580 | 410 | 658 |
| 2007-12-07 | 6,520 | 6,650 | 6,510 | 6,600 | 500 | 660 |
| 2007-12-06 | 6,610 | 6,650 | 6,520 | 6,600 | 270 | 660 |
| 2007-12-05 | 6,500 | 6,690 | 6,500 | 6,590 | 630 | 659 |
| 2007-12-04 | 6,630 | 6,630 | 6,550 | 6,550 | 430 | 655 |
| 2007-12-03 | 6,740 | 6,740 | 6,630 | 6,630 | 740 | 663 |
| 2007-11-30 | 6,630 | 6,700 | 6,600 | 6,700 | 380 | 670 |
| 2007-11-29 | 6,760 | 6,790 | 6,560 | 6,630 | 590 | 663 |
| 2007-11-28 | 6,740 | 6,780 | 6,660 | 6,750 | 1,000 | 675 |
| 2007-11-27 | 6,300 | 6,580 | 6,300 | 6,540 | 1,920 | 654 |
| 2007-11-26 | 6,290 | 6,300 | 6,290 | 6,290 | 310 | 629 |
| 2007-11-22 | 6,220 | 6,290 | 6,180 | 6,180 | 400 | 618 |
| 2007-11-21 | 6,300 | 6,320 | 6,230 | 6,230 | 450 | 623 |
| 2007-11-20 | 6,290 | 6,390 | 6,250 | 6,350 | 560 | 635 |
| 2007-11-19 | 6,430 | 6,570 | 6,380 | 6,440 | 650 | 644 |
| 2007-11-16 | 6,380 | 6,480 | 6,360 | 6,480 | 330 | 648 |
| 2007-11-15 | 6,500 | 6,510 | 6,500 | 6,510 | 200 | 651 |
| 2007-11-14 | 6,400 | 6,590 | 6,400 | 6,500 | 270 | 650 |
| 2007-11-13 | 6,260 | 6,390 | 6,250 | 6,390 | 310 | 639 |
| 2007-11-12 | 6,300 | 6,380 | 6,280 | 6,350 | 1,080 | 635 |
| 2007-11-09 | 6,440 | 6,540 | 6,410 | 6,410 | 610 | 641 |
| 2007-11-08 | 6,570 | 6,570 | 6,480 | 6,540 | 280 | 654 |
| 2007-11-07 | 6,650 | 6,660 | 6,510 | 6,600 | 320 | 660 |
| 2007-11-06 | 6,630 | 6,640 | 6,580 | 6,640 | 120 | 664 |
| 2007-11-05 | 6,620 | 6,660 | 6,580 | 6,660 | 310 | 666 |
| 2007-11-02 | 6,600 | 6,670 | 6,580 | 6,670 | 400 | 667 |
| 2007-11-01 | 6,720 | 6,800 | 6,600 | 6,700 | 960 | 670 |
| 2007-10-31 | 6,560 | 6,890 | 6,560 | 6,890 | 740 | 689 |
| 2007-10-30 | 6,620 | 6,640 | 6,550 | 6,590 | 410 | 659 |
| 2007-10-29 | 6,750 | 6,750 | 6,540 | 6,660 | 790 | 666 |
| 2007-10-26 | 6,790 | 6,790 | 6,650 | 6,700 | 460 | 670 |
| 2007-10-25 | 6,800 | 6,900 | 6,750 | 6,790 | 1,400 | 679 |
| 2007-10-24 | 6,620 | 6,690 | 6,600 | 6,610 | 200 | 661 |
| 2007-10-23 | 6,680 | 6,680 | 6,580 | 6,580 | 30 | 658 |
| 2007-10-22 | 6,420 | 6,680 | 6,420 | 6,680 | 580 | 668 |
| 2007-10-19 | 6,610 | 6,690 | 6,550 | 6,680 | 320 | 668 |
| 2007-10-18 | 6,660 | 6,750 | 6,580 | 6,710 | 520 | 671 |
| 2007-10-17 | 6,650 | 6,660 | 6,580 | 6,660 | 160 | 666 |
| 2007-10-16 | 6,600 | 6,720 | 6,600 | 6,690 | 340 | 669 |
| 2007-10-15 | 6,780 | 6,780 | 6,650 | 6,690 | 390 | 669 |
| 2007-10-12 | 6,740 | 6,770 | 6,660 | 6,760 | 260 | 676 |
| 2007-10-11 | 6,760 | 6,760 | 6,730 | 6,760 | 210 | 676 |
| 2007-10-10 | 6,760 | 6,760 | 6,650 | 6,740 | 440 | 674 |
| 2007-10-09 | 6,650 | 6,760 | 6,650 | 6,740 | 720 | 674 |
| 2007-10-05 | 6,570 | 6,630 | 6,560 | 6,630 | 510 | 663 |
| 2007-10-04 | 6,550 | 6,620 | 6,550 | 6,590 | 250 | 659 |
| 2007-10-03 | 6,450 | 6,540 | 6,450 | 6,540 | 410 | 654 |
| 2007-10-02 | 6,400 | 6,500 | 6,370 | 6,500 | 320 | 650 |
| 2007-10-01 | 6,470 | 6,480 | 6,390 | 6,470 | 380 | 647 |
| 2007-09-28 | 6,490 | 6,500 | 6,380 | 6,450 | 820 | 645 |
| 2007-09-27 | 6,480 | 6,540 | 6,420 | 6,500 | 730 | 650 |
| 2007-09-26 | 6,460 | 6,480 | 6,440 | 6,480 | 270 | 648 |
| 2007-09-25 | 6,480 | 6,540 | 6,430 | 6,480 | 270 | 648 |
| 2007-09-21 | 6,500 | 6,500 | 6,450 | 6,500 | 420 | 650 |
| 2007-09-20 | 6,600 | 6,600 | 6,470 | 6,550 | 170 | 655 |
| 2007-09-19 | 6,600 | 6,600 | 6,460 | 6,570 | 310 | 657 |
| 2007-09-18 | 6,460 | 6,550 | 6,410 | 6,540 | 630 | 654 |
| 2007-09-14 | 6,510 | 6,610 | 6,500 | 6,600 | 400 | 660 |
| 2007-09-13 | 6,640 | 6,760 | 6,580 | 6,580 | 410 | 658 |
| 2007-09-12 | 6,680 | 6,820 | 6,660 | 6,690 | 460 | 669 |
| 2007-09-11 | 6,660 | 6,820 | 6,660 | 6,770 | 300 | 677 |
| 2007-09-10 | 6,790 | 6,850 | 6,600 | 6,830 | 660 | 683 |
| 2007-09-07 | 6,700 | 6,870 | 6,700 | 6,870 | 260 | 687 |
| 2007-09-06 | 6,800 | 6,900 | 6,740 | 6,800 | 980 | 680 |
| 2007-09-05 | 6,800 | 6,850 | 6,680 | 6,850 | 1,150 | 685 |
| 2007-09-04 | 6,860 | 6,860 | 6,800 | 6,800 | 310 | 680 |
| 2007-09-03 | 6,850 | 6,900 | 6,770 | 6,840 | 930 | 684 |
| 2007-08-31 | 6,800 | 6,890 | 6,760 | 6,870 | 820 | 687 |
| 2007-08-30 | 6,800 | 6,900 | 6,800 | 6,900 | 810 | 690 |
| 2007-08-29 | 6,750 | 6,840 | 6,680 | 6,810 | 1,580 | 681 |
| 2007-08-28 | 6,600 | 6,760 | 6,550 | 6,710 | 1,960 | 671 |
| 2007-08-27 | 6,950 | 7,090 | 6,910 | 7,040 | 2,570 | 704 |
| 2007-08-24 | 6,800 | 6,940 | 6,790 | 6,920 | 1,390 | 692 |
| 2007-08-23 | 6,740 | 6,820 | 6,700 | 6,770 | 1,090 | 677 |
| 2007-08-22 | 6,760 | 6,760 | 6,690 | 6,730 | 860 | 673 |
| 2007-08-21 | 6,610 | 6,750 | 6,610 | 6,740 | 1,480 | 674 |
| 2007-08-20 | 6,830 | 6,900 | 6,800 | 6,810 | 680 | 681 |
| 2007-08-17 | 6,920 | 6,930 | 6,700 | 6,780 | 1,070 | 678 |
| 2007-08-16 | 6,980 | 7,000 | 6,800 | 6,920 | 1,380 | 692 |
| 2007-08-15 | 7,080 | 7,080 | 7,000 | 7,050 | 300 | 705 |
| 2007-08-14 | 7,030 | 7,090 | 6,970 | 7,090 | 1,990 | 709 |
| 2007-08-13 | 7,000 | 7,040 | 6,930 | 6,960 | 1,850 | 696 |
| 2007-08-10 | 7,080 | 7,100 | 7,010 | 7,040 | 910 | 704 |
| 2007-08-09 | 7,080 | 7,150 | 7,070 | 7,130 | 330 | 713 |
| 2007-08-08 | 7,130 | 7,130 | 7,010 | 7,070 | 640 | 707 |
| 2007-08-07 | 7,220 | 7,220 | 7,100 | 7,150 | 390 | 715 |
| 2007-08-06 | 7,120 | 7,200 | 7,030 | 7,200 | 640 | 720 |
| 2007-08-03 | 7,310 | 7,310 | 7,100 | 7,200 | 640 | 720 |
| 2007-08-02 | 7,300 | 7,300 | 6,910 | 7,300 | 1,230 | 730 |
| 2007-08-01 | 7,350 | 7,350 | 7,290 | 7,340 | 530 | 734 |
| 2007-07-31 | 7,350 | 7,360 | 7,290 | 7,350 | 350 | 735 |
| 2007-07-30 | 7,350 | 7,350 | 7,200 | 7,330 | 690 | 733 |
| 2007-07-27 | 7,280 | 7,290 | 7,210 | 7,290 | 1,240 | 729 |
| 2007-07-26 | 7,450 | 7,450 | 7,290 | 7,360 | 1,270 | 736 |
| 2007-07-25 | 7,350 | 7,390 | 7,260 | 7,350 | 720 | 735 |
| 2007-07-24 | 7,400 | 7,400 | 7,320 | 7,380 | 950 | 738 |
| 2007-07-23 | 7,400 | 7,410 | 7,320 | 7,410 | 580 | 741 |
| 2007-07-20 | 7,340 | 7,600 | 7,320 | 7,400 | 2,460 | 740 |
| 2007-07-19 | 7,250 | 7,380 | 7,240 | 7,380 | 390 | 738 |
| 2007-07-18 | 7,390 | 7,390 | 7,200 | 7,330 | 830 | 733 |
| 2007-07-17 | 7,460 | 7,470 | 7,360 | 7,400 | 990 | 740 |
| 2007-07-13 | 7,340 | 7,440 | 7,340 | 7,420 | 890 | 742 |
| 2007-07-12 | 7,340 | 7,350 | 7,270 | 7,340 | 740 | 734 |
| 2007-07-11 | 7,300 | 7,310 | 7,210 | 7,310 | 870 | 731 |
| 2007-07-10 | 7,200 | 7,290 | 7,200 | 7,280 | 1,020 | 728 |
| 2007-07-09 | 7,170 | 7,180 | 7,160 | 7,180 | 600 | 718 |
| 2007-07-06 | 7,140 | 7,140 | 7,110 | 7,130 | 460 | 713 |
| 2007-07-05 | 7,110 | 7,170 | 7,100 | 7,140 | 800 | 714 |
| 2007-07-04 | 7,100 | 7,100 | 7,070 | 7,090 | 510 | 709 |
| 2007-07-03 | 7,100 | 7,120 | 7,050 | 7,090 | 680 | 709 |
| 2007-07-02 | 7,100 | 7,100 | 7,050 | 7,080 | 600 | 708 |
| 2007-06-29 | 7,050 | 7,060 | 7,010 | 7,060 | 440 | 706 |
| 2007-06-28 | 7,020 | 7,050 | 7,020 | 7,040 | 560 | 704 |
| 2007-06-27 | 7,030 | 7,030 | 7,010 | 7,010 | 580 | 701 |
| 2007-06-26 | 7,040 | 7,040 | 7,020 | 7,030 | 440 | 703 |
| 2007-06-25 | 7,080 | 7,080 | 7,020 | 7,030 | 770 | 703 |
| 2007-06-22 | 7,060 | 7,070 | 7,020 | 7,020 | 420 | 702 |
| 2007-06-21 | 7,070 | 7,080 | 7,020 | 7,050 | 1,160 | 705 |
| 2007-06-20 | 7,080 | 7,090 | 7,070 | 7,080 | 340 | 708 |
| 2007-06-19 | 7,060 | 7,090 | 7,030 | 7,070 | 830 | 707 |
| 2007-06-18 | 7,110 | 7,110 | 7,030 | 7,040 | 860 | 704 |
| 2007-06-15 | 7,100 | 7,110 | 7,020 | 7,090 | 620 | 709 |
| 2007-06-14 | 7,080 | 7,140 | 7,020 | 7,090 | 1,520 | 709 |
| 2007-06-13 | 7,000 | 7,080 | 6,990 | 7,050 | 590 | 705 |
| 2007-06-12 | 7,050 | 7,070 | 7,000 | 7,050 | 380 | 705 |
| 2007-06-11 | 7,060 | 7,080 | 7,000 | 7,080 | 450 | 708 |
| 2007-06-08 | 7,010 | 7,070 | 7,000 | 7,070 | 750 | 707 |
| 2007-06-07 | 7,080 | 7,100 | 7,010 | 7,090 | 440 | 709 |
| 2007-06-06 | 7,130 | 7,130 | 7,050 | 7,100 | 480 | 710 |
| 2007-06-05 | 7,120 | 7,180 | 7,060 | 7,150 | 590 | 715 |
| 2007-06-04 | 7,070 | 7,150 | 7,060 | 7,130 | 900 | 713 |
| 2007-06-01 | 7,060 | 7,160 | 7,060 | 7,160 | 870 | 716 |
| 2007-05-31 | 7,090 | 7,120 | 7,030 | 7,110 | 740 | 711 |
| 2007-05-30 | 7,050 | 7,120 | 7,010 | 7,100 | 890 | 710 |
| 2007-05-29 | 7,020 | 7,050 | 7,000 | 7,030 | 680 | 703 |
| 2007-05-28 | 6,890 | 7,000 | 6,890 | 6,970 | 570 | 697 |
| 2007-05-25 | 6,890 | 6,910 | 6,870 | 6,890 | 340 | 689 |
| 2007-05-24 | 6,890 | 6,900 | 6,800 | 6,870 | 430 | 687 |
| 2007-05-23 | 6,830 | 6,900 | 6,830 | 6,900 | 300 | 690 |
| 2007-05-22 | 6,770 | 6,800 | 6,610 | 6,800 | 720 | 680 |
| 2007-05-21 | 6,530 | 6,690 | 6,530 | 6,570 | 450 | 657 |
| 2007-05-18 | 6,610 | 6,610 | 6,500 | 6,560 | 930 | 656 |
| 2007-05-17 | 6,690 | 6,730 | 6,570 | 6,730 | 600 | 673 |
| 2007-05-16 | 6,790 | 6,820 | 6,660 | 6,720 | 400 | 672 |
| 2007-05-15 | 6,800 | 6,800 | 6,690 | 6,690 | 430 | 669 |
| 2007-05-14 | 6,860 | 6,880 | 6,820 | 6,820 | 570 | 682 |
| 2007-05-11 | 6,880 | 6,890 | 6,810 | 6,880 | 460 | 688 |
| 2007-05-10 | 6,940 | 6,950 | 6,880 | 6,890 | 280 | 689 |
| 2007-05-09 | 6,920 | 7,000 | 6,810 | 6,930 | 610 | 693 |
| 2007-05-08 | 6,950 | 6,980 | 6,850 | 6,920 | 340 | 692 |
| 2007-05-07 | 6,860 | 6,970 | 6,820 | 6,860 | 420 | 686 |
| 2007-05-02 | 6,930 | 6,940 | 6,810 | 6,860 | 560 | 686 |
| 2007-05-01 | 6,670 | 6,840 | 6,670 | 6,840 | 530 | 684 |
| 2007-04-27 | 6,640 | 6,750 | 6,640 | 6,740 | 660 | 674 |
| 2007-04-26 | 6,740 | 6,740 | 6,600 | 6,690 | 630 | 669 |
| 2007-04-25 | 6,700 | 6,710 | 6,640 | 6,690 | 690 | 669 |
| 2007-04-24 | 6,540 | 6,720 | 6,540 | 6,690 | 910 | 669 |
| 2007-04-23 | 6,990 | 6,990 | 6,690 | 6,780 | 1,280 | 678 |
| 2007-04-20 | 7,210 | 7,210 | 6,830 | 7,030 | 1,190 | 703 |
| 2007-04-19 | 7,100 | 7,190 | 7,030 | 7,160 | 490 | 716 |
| 2007-04-18 | 7,130 | 7,250 | 7,010 | 7,180 | 1,390 | 718 |
| 2007-04-17 | 7,310 | 7,390 | 7,140 | 7,230 | 1,360 | 723 |
| 2007-04-16 | 7,500 | 7,500 | 7,360 | 7,410 | 800 | 741 |
| 2007-04-13 | 7,730 | 7,730 | 7,420 | 7,450 | 3,570 | 745 |
| 2007-04-12 | 7,380 | 7,410 | 7,300 | 7,340 | 570 | 734 |
| 2007-04-11 | 7,430 | 7,460 | 7,300 | 7,380 | 770 | 738 |
| 2007-04-10 | 7,440 | 7,500 | 7,380 | 7,460 | 840 | 746 |
| 2007-04-09 | 7,550 | 7,580 | 7,400 | 7,500 | 1,270 | 750 |
| 2007-04-06 | 7,510 | 7,600 | 7,490 | 7,530 | 850 | 753 |
| 2007-04-05 | 7,410 | 7,480 | 7,410 | 7,470 | 880 | 747 |
| 2007-04-04 | 7,340 | 7,390 | 7,320 | 7,390 | 1,170 | 739 |
| 2007-04-03 | 7,340 | 7,350 | 7,300 | 7,340 | 930 | 734 |
| 2007-04-02 | 7,270 | 7,340 | 7,270 | 7,320 | 790 | 732 |
| 2007-03-30 | 7,210 | 7,240 | 7,190 | 7,240 | 660 | 724 |
| 2007-03-29 | 7,230 | 7,240 | 7,190 | 7,220 | 770 | 722 |
| 2007-03-28 | 7,220 | 7,240 | 7,200 | 7,220 | 790 | 722 |
| 2007-03-27 | 7,220 | 7,240 | 7,200 | 7,220 | 600 | 722 |
| 2007-03-26 | 7,190 | 7,240 | 7,180 | 7,200 | 990 | 720 |
| 2007-03-23 | 7,120 | 7,170 | 7,020 | 7,100 | 1,310 | 710 |
| 2007-03-22 | 7,020 | 7,180 | 7,020 | 7,120 | 780 | 712 |
| 2007-03-20 | 7,060 | 7,160 | 7,030 | 7,120 | 1,120 | 712 |
| 2007-03-19 | 7,160 | 7,170 | 7,100 | 7,160 | 490 | 716 |
| 2007-03-16 | 7,130 | 7,240 | 7,060 | 7,170 | 1,170 | 717 |
| 2007-03-15 | 7,150 | 7,230 | 7,150 | 7,230 | 530 | 723 |
| 2007-03-14 | 7,100 | 7,240 | 7,030 | 7,160 | 970 | 716 |
| 2007-03-13 | 7,250 | 7,290 | 7,240 | 7,260 | 540 | 726 |
| 2007-03-12 | 7,300 | 7,300 | 7,160 | 7,250 | 730 | 725 |
| 2007-03-09 | 7,200 | 7,300 | 7,150 | 7,250 | 3,550 | 725 |
| 2007-03-08 | 6,930 | 6,990 | 6,920 | 6,990 | 1,010 | 699 |
| 2007-03-07 | 6,850 | 6,980 | 6,850 | 6,930 | 900 | 693 |
| 2007-03-06 | 6,520 | 6,850 | 6,520 | 6,790 | 1,620 | 679 |
| 2007-03-05 | 6,730 | 6,900 | 6,700 | 6,700 | 1,290 | 670 |
| 2007-03-02 | 7,000 | 7,000 | 6,850 | 6,980 | 970 | 698 |
| 2007-03-01 | 7,100 | 7,100 | 6,720 | 7,000 | 1,420 | 700 |
| 2007-02-28 | 6,650 | 7,000 | 6,510 | 7,000 | 1,670 | 700 |
| 2007-02-27 | 7,170 | 7,230 | 7,100 | 7,150 | 1,410 | 715 |
| 2007-02-26 | 7,020 | 7,270 | 7,010 | 7,180 | 2,090 | 718 |
| 2007-02-23 | 6,890 | 7,130 | 6,890 | 7,080 | 3,140 | 708 |
| 2007-02-22 | 7,330 | 7,360 | 7,210 | 7,240 | 2,990 | 724 |
| 2007-02-21 | 7,210 | 7,340 | 7,210 | 7,340 | 2,140 | 734 |
| 2007-02-20 | 7,190 | 7,250 | 7,170 | 7,250 | 1,820 | 725 |
| 2007-02-19 | 7,170 | 7,200 | 7,130 | 7,200 | 1,810 | 720 |
| 2007-02-16 | 7,100 | 7,200 | 7,100 | 7,200 | 1,000 | 720 |
| 2007-02-15 | 7,150 | 7,210 | 7,050 | 7,200 | 1,480 | 720 |
| 2007-02-14 | 7,060 | 7,250 | 7,060 | 7,220 | 2,060 | 722 |
| 2007-02-13 | 7,100 | 7,200 | 7,030 | 7,120 | 1,750 | 712 |
| 2007-02-09 | 7,050 | 7,250 | 7,010 | 7,200 | 2,330 | 720 |
| 2007-02-08 | 7,750 | 7,750 | 7,160 | 7,350 | 4,430 | 735 |
| 2007-02-07 | 7,960 | 7,980 | 7,790 | 7,850 | 1,330 | 785 |
| 2007-02-06 | 8,040 | 8,050 | 7,790 | 8,000 | 2,570 | 800 |
| 2007-02-05 | 8,000 | 8,040 | 7,950 | 8,030 | 3,230 | 803 |
| 2007-02-02 | 7,960 | 7,980 | 7,920 | 7,980 | 2,280 | 798 |
| 2007-02-01 | 7,940 | 7,960 | 7,890 | 7,900 | 1,500 | 790 |
| 2007-01-31 | 7,990 | 8,000 | 7,820 | 7,860 | 3,150 | 786 |
| 2007-01-30 | 7,610 | 7,880 | 7,610 | 7,790 | 4,940 | 779 |
| 2007-01-29 | 7,100 | 7,400 | 7,100 | 7,380 | 3,180 | 738 |
| 2007-01-26 | 7,050 | 7,100 | 7,030 | 7,100 | 880 | 710 |
| 2007-01-25 | 7,130 | 7,130 | 7,060 | 7,100 | 830 | 710 |
| 2007-01-24 | 7,150 | 7,150 | 7,040 | 7,080 | 1,470 | 708 |
| 2007-01-23 | 7,090 | 7,150 | 7,010 | 7,100 | 3,120 | 710 |
| 2007-01-22 | 7,100 | 7,150 | 7,000 | 7,090 | 5,420 | 709 |
| 2007-01-19 | 6,580 | 6,580 | 6,410 | 6,430 | 2,750 | 643 |
| 2007-01-18 | 6,660 | 6,660 | 6,580 | 6,580 | 1,320 | 658 |
| 2007-01-17 | 6,560 | 6,650 | 6,540 | 6,650 | 1,640 | 665 |
| 2007-01-16 | 6,600 | 6,610 | 6,540 | 6,610 | 2,090 | 661 |
| 2007-01-15 | 6,550 | 6,610 | 6,530 | 6,600 | 1,070 | 660 |
| 2007-01-12 | 6,450 | 6,600 | 6,450 | 6,500 | 1,320 | 650 |
| 2007-01-11 | 6,520 | 6,520 | 6,370 | 6,400 | 1,620 | 640 |
| 2007-01-10 | 6,660 | 6,670 | 6,560 | 6,620 | 2,490 | 662 |
| 2007-01-09 | 6,270 | 6,580 | 6,270 | 6,570 | 2,600 | 657 |
| 2007-01-05 | 6,020 | 6,200 | 6,020 | 6,180 | 1,320 | 618 |
| 2007-01-04 | 5,860 | 6,000 | 5,860 | 6,000 | 720 | 600 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
