4241 (株)アテクト 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 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 450 |
| 2007-12-27 | 1,066 | 1,066 | 1,066 | 1,066 | 700 | 444.17 |
| 2007-12-26 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 443.75 |
| 2007-12-25 | 1,070 | 1,080 | 1,030 | 1,030 | 2,800 | 429.17 |
| 2007-12-21 | 1,065 | 1,080 | 1,065 | 1,080 | 700 | 450 |
| 2007-12-20 | 1,066 | 1,070 | 1,065 | 1,065 | 1,900 | 443.75 |
| 2007-12-19 | 1,070 | 1,070 | 1,065 | 1,065 | 2,200 | 443.75 |
| 2007-12-18 | 1,080 | 1,080 | 1,060 | 1,065 | 1,500 | 443.75 |
| 2007-12-17 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 445.83 |
| 2007-12-14 | 1,105 | 1,105 | 1,060 | 1,080 | 2,100 | 450 |
| 2007-12-13 | 1,090 | 1,090 | 1,050 | 1,080 | 2,000 | 450 |
| 2007-12-12 | 1,075 | 1,100 | 1,075 | 1,080 | 2,300 | 450 |
| 2007-12-11 | 1,090 | 1,090 | 1,080 | 1,080 | 700 | 450 |
| 2007-12-10 | 1,080 | 1,080 | 1,077 | 1,080 | 1,600 | 450 |
| 2007-12-07 | 1,055 | 1,055 | 1,055 | 1,055 | 1,100 | 439.58 |
| 2007-12-06 | 1,051 | 1,051 | 1,050 | 1,050 | 700 | 437.50 |
| 2007-12-05 | 1,100 | 1,100 | 1,050 | 1,050 | 1,300 | 437.50 |
| 2007-12-04 | 1,110 | 1,120 | 1,110 | 1,110 | 1,100 | 462.50 |
| 2007-12-03 | 1,100 | 1,100 | 1,095 | 1,100 | 2,100 | 458.33 |
| 2007-11-30 | 1,085 | 1,090 | 1,080 | 1,090 | 2,000 | 454.17 |
| 2007-11-29 | 1,090 | 1,090 | 1,085 | 1,085 | 1,700 | 452.08 |
| 2007-11-28 | 1,085 | 1,085 | 1,085 | 1,085 | 600 | 452.08 |
| 2007-11-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 450 |
| 2007-11-26 | 1,075 | 1,100 | 1,075 | 1,100 | 4,600 | 458.33 |
| 2007-11-22 | 1,080 | 1,080 | 1,020 | 1,080 | 4,200 | 450 |
| 2007-11-21 | 1,081 | 1,081 | 1,081 | 1,081 | 500 | 450.42 |
| 2007-11-20 | 1,020 | 1,020 | 1,010 | 1,020 | 1,300 | 425 |
| 2007-11-19 | 1,042 | 1,043 | 1,040 | 1,041 | 2,800 | 433.75 |
| 2007-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 437.50 |
| 2007-11-14 | 1,040 | 1,100 | 1,040 | 1,100 | 1,900 | 458.33 |
| 2007-11-13 | 1,032 | 1,041 | 1,032 | 1,041 | 1,100 | 433.75 |
| 2007-11-12 | 1,033 | 1,069 | 1,033 | 1,034 | 1,100 | 430.83 |
| 2007-11-09 | 1,031 | 1,040 | 1,031 | 1,032 | 4,500 | 430 |
| 2007-11-08 | 1,040 | 1,040 | 1,023 | 1,025 | 500 | 427.08 |
| 2007-11-07 | 1,040 | 1,100 | 1,040 | 1,100 | 4,300 | 458.33 |
| 2007-11-06 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 432.50 |
| 2007-11-05 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 433.33 |
| 2007-11-02 | 1,038 | 1,041 | 1,038 | 1,041 | 400 | 433.75 |
| 2007-11-01 | 1,085 | 1,085 | 1,055 | 1,055 | 1,300 | 439.58 |
| 2007-10-31 | 1,100 | 1,100 | 1,085 | 1,085 | 400 | 452.08 |
| 2007-10-30 | 1,080 | 1,080 | 1,050 | 1,050 | 1,200 | 437.50 |
| 2007-10-29 | 1,100 | 1,115 | 1,080 | 1,080 | 3,000 | 450 |
| 2007-10-26 | 1,090 | 1,095 | 1,020 | 1,020 | 4,400 | 425 |
| 2007-10-25 | 1,030 | 1,030 | 1,016 | 1,016 | 200 | 423.33 |
| 2007-10-24 | 1,050 | 1,050 | 1,031 | 1,031 | 500 | 429.58 |
| 2007-10-23 | 1,030 | 1,040 | 1,016 | 1,040 | 700 | 433.33 |
| 2007-10-22 | 1,010 | 1,030 | 1,010 | 1,030 | 600 | 429.17 |
| 2007-10-19 | 1,049 | 1,090 | 1,049 | 1,090 | 500 | 454.17 |
| 2007-10-18 | 1,011 | 1,030 | 1,011 | 1,030 | 900 | 429.17 |
| 2007-10-17 | 1,010 | 1,041 | 1,010 | 1,041 | 1,500 | 433.75 |
| 2007-10-16 | 1,080 | 1,080 | 1,070 | 1,070 | 400 | 445.83 |
| 2007-10-15 | 1,100 | 1,100 | 1,080 | 1,080 | 600 | 450 |
| 2007-10-12 | 1,080 | 1,100 | 1,080 | 1,100 | 200 | 458.33 |
| 2007-10-11 | 1,120 | 1,120 | 1,060 | 1,060 | 500 | 441.67 |
| 2007-10-10 | 1,120 | 1,120 | 1,100 | 1,100 | 600 | 458.33 |
| 2007-10-09 | 1,100 | 1,120 | 1,100 | 1,120 | 900 | 466.67 |
| 2007-10-04 | 1,080 | 1,090 | 1,080 | 1,090 | 800 | 454.17 |
| 2007-10-02 | 1,119 | 1,130 | 1,090 | 1,090 | 1,100 | 454.17 |
| 2007-10-01 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 470.83 |
| 2007-09-28 | 1,089 | 1,089 | 1,089 | 1,089 | 300 | 453.75 |
| 2007-09-27 | 1,050 | 1,050 | 1,030 | 1,030 | 700 | 429.17 |
| 2007-09-26 | 1,000 | 1,020 | 1,000 | 1,020 | 500 | 425 |
| 2007-09-25 | 1,030 | 1,030 | 980 | 986 | 400 | 410.83 |
| 2007-09-21 | 1,055 | 1,055 | 1,055 | 1,055 | 600 | 439.58 |
| 2007-09-20 | 1,030 | 1,040 | 1,000 | 1,000 | 2,300 | 416.67 |
| 2007-09-19 | 1,090 | 1,090 | 1,040 | 1,040 | 400 | 433.33 |
| 2007-09-18 | 1,075 | 1,075 | 1,075 | 1,075 | 300 | 447.92 |
| 2007-09-14 | 1,110 | 1,110 | 1,050 | 1,050 | 500 | 437.50 |
| 2007-09-13 | 1,100 | 1,110 | 1,100 | 1,110 | 400 | 462.50 |
| 2007-09-11 | 1,130 | 1,130 | 1,110 | 1,110 | 600 | 462.50 |
| 2007-09-10 | 1,150 | 1,170 | 1,100 | 1,110 | 1,500 | 462.50 |
| 2007-09-06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 495.83 |
| 2007-09-05 | 1,190 | 1,190 | 1,170 | 1,170 | 600 | 487.50 |
| 2007-09-04 | 1,190 | 1,190 | 1,181 | 1,181 | 300 | 492.08 |
| 2007-09-03 | 1,182 | 1,190 | 1,182 | 1,190 | 300 | 495.83 |
| 2007-08-31 | 1,230 | 1,230 | 1,190 | 1,190 | 1,000 | 495.83 |
| 2007-08-30 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 504.17 |
| 2007-08-29 | 1,200 | 1,220 | 1,200 | 1,210 | 1,300 | 504.17 |
| 2007-08-28 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 504.58 |
| 2007-08-27 | 1,170 | 1,170 | 1,158 | 1,158 | 200 | 482.50 |
| 2007-08-24 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 512.50 |
| 2007-08-23 | 1,235 | 1,235 | 1,225 | 1,230 | 2,100 | 512.50 |
| 2007-08-22 | 1,234 | 1,235 | 1,230 | 1,235 | 3,000 | 514.58 |
| 2007-08-21 | 1,230 | 1,235 | 1,230 | 1,235 | 3,500 | 514.58 |
| 2007-08-20 | 1,210 | 1,230 | 1,210 | 1,230 | 3,300 | 512.50 |
| 2007-08-17 | 1,230 | 1,230 | 1,215 | 1,215 | 5,200 | 506.25 |
| 2007-08-16 | 1,230 | 1,230 | 1,200 | 1,230 | 4,300 | 512.50 |
| 2007-08-15 | 1,230 | 1,230 | 1,228 | 1,228 | 4,000 | 511.67 |
| 2007-08-14 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 512.50 |
| 2007-08-13 | 1,230 | 1,230 | 1,220 | 1,230 | 1,200 | 512.50 |
| 2007-08-10 | 1,215 | 1,235 | 1,215 | 1,235 | 2,800 | 514.58 |
| 2007-08-09 | 1,235 | 1,240 | 1,230 | 1,235 | 6,700 | 514.58 |
| 2007-08-08 | 1,230 | 1,240 | 1,220 | 1,240 | 3,600 | 516.67 |
| 2007-08-07 | 1,230 | 1,230 | 1,220 | 1,230 | 4,200 | 512.50 |
| 2007-08-06 | 1,220 | 1,234 | 1,220 | 1,234 | 1,500 | 514.17 |
| 2007-08-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 508.33 |
| 2007-08-02 | 1,220 | 1,220 | 1,200 | 1,220 | 4,800 | 508.33 |
| 2007-08-01 | 1,220 | 1,221 | 1,220 | 1,220 | 5,500 | 508.33 |
| 2007-07-31 | 1,230 | 1,230 | 1,220 | 1,220 | 300 | 508.33 |
| 2007-07-30 | 1,149 | 1,160 | 1,145 | 1,150 | 900 | 479.17 |
| 2007-07-27 | 1,080 | 1,150 | 1,080 | 1,150 | 4,800 | 479.17 |
| 2007-07-26 | 1,170 | 1,170 | 1,080 | 1,169 | 6,700 | 487.08 |
| 2007-07-25 | 1,170 | 1,229 | 1,170 | 1,229 | 2,100 | 512.08 |
| 2007-07-24 | 1,150 | 1,160 | 1,150 | 1,160 | 300 | 483.33 |
| 2007-07-23 | 1,199 | 1,199 | 1,150 | 1,160 | 2,700 | 483.33 |
| 2007-07-20 | 1,150 | 1,170 | 1,150 | 1,170 | 1,100 | 487.50 |
| 2007-07-19 | 1,157 | 1,170 | 1,150 | 1,170 | 2,500 | 487.50 |
| 2007-07-18 | 1,193 | 1,193 | 1,170 | 1,170 | 2,600 | 487.50 |
| 2007-07-17 | 1,190 | 1,209 | 1,181 | 1,196 | 3,500 | 498.33 |
| 2007-07-13 | 1,300 | 1,319 | 1,250 | 1,250 | 2,500 | 520.83 |
| 2007-07-12 | 1,300 | 1,300 | 1,290 | 1,290 | 1,100 | 537.50 |
| 2007-07-10 | 1,345 | 1,345 | 1,345 | 1,345 | 4,100 | 560.42 |
| 2007-07-09 | 1,330 | 1,349 | 1,320 | 1,346 | 13,800 | 560.83 |
| 2007-07-06 | 1,260 | 1,325 | 1,260 | 1,325 | 3,500 | 552.08 |
| 2007-07-05 | 1,276 | 1,287 | 1,276 | 1,285 | 1,700 | 535.42 |
| 2007-07-04 | 1,300 | 1,300 | 1,274 | 1,275 | 1,200 | 531.25 |
| 2007-07-03 | 1,280 | 1,280 | 1,270 | 1,280 | 500 | 533.33 |
| 2007-07-02 | 1,290 | 1,329 | 1,290 | 1,290 | 1,400 | 537.50 |
| 2007-06-29 | 1,330 | 1,330 | 1,250 | 1,261 | 3,500 | 525.42 |
| 2007-06-28 | 1,300 | 1,310 | 1,300 | 1,309 | 800 | 545.42 |
| 2007-06-27 | 1,265 | 1,290 | 1,250 | 1,290 | 1,400 | 537.50 |
| 2007-06-26 | 1,301 | 1,301 | 1,268 | 1,270 | 900 | 529.17 |
| 2007-06-25 | 1,351 | 1,366 | 1,320 | 1,320 | 3,500 | 550 |
| 2007-06-22 | 1,340 | 1,343 | 1,340 | 1,340 | 2,100 | 558.33 |
| 2007-06-21 | 1,300 | 1,320 | 1,300 | 1,320 | 700 | 550 |
| 2007-06-20 | 1,350 | 1,350 | 1,282 | 1,290 | 2,100 | 537.50 |
| 2007-06-19 | 1,350 | 1,350 | 1,320 | 1,349 | 3,500 | 562.08 |
| 2007-06-18 | 1,295 | 1,340 | 1,295 | 1,300 | 7,300 | 541.67 |
| 2007-06-15 | 1,275 | 1,275 | 1,250 | 1,260 | 9,900 | 525 |
| 2007-06-14 | 1,180 | 1,215 | 1,180 | 1,215 | 2,300 | 506.25 |
| 2007-06-12 | 1,196 | 1,199 | 1,152 | 1,152 | 3,300 | 480 |
| 2007-06-11 | 1,125 | 1,165 | 1,120 | 1,164 | 2,700 | 485 |
| 2007-06-08 | 1,110 | 1,120 | 1,110 | 1,120 | 300 | 466.67 |
| 2007-06-07 | 1,145 | 1,150 | 1,093 | 1,093 | 8,300 | 455.42 |
| 2007-06-06 | 1,070 | 1,150 | 1,070 | 1,138 | 2,300 | 474.17 |
| 2007-06-05 | 1,070 | 1,070 | 1,069 | 1,069 | 500 | 445.42 |
| 2007-06-04 | 1,082 | 1,090 | 1,070 | 1,070 | 2,000 | 445.83 |
| 2007-06-01 | 1,080 | 1,080 | 1,070 | 1,070 | 1,300 | 445.83 |
| 2007-05-31 | 1,118 | 1,118 | 1,118 | 1,118 | 200 | 465.83 |
| 2007-05-30 | 1,078 | 1,100 | 1,078 | 1,100 | 500 | 458.33 |
| 2007-05-29 | 1,050 | 1,075 | 1,050 | 1,075 | 300 | 447.92 |
| 2007-05-28 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 445.83 |
| 2007-05-25 | 1,090 | 1,100 | 1,090 | 1,090 | 400 | 454.17 |
| 2007-05-24 | 1,060 | 1,090 | 1,060 | 1,090 | 1,300 | 454.17 |
| 2007-05-23 | 1,050 | 1,051 | 1,040 | 1,050 | 1,800 | 437.50 |
| 2007-05-21 | 1,030 | 1,035 | 1,030 | 1,035 | 300 | 431.25 |
| 2007-05-18 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 429.17 |
| 2007-05-17 | 1,030 | 1,030 | 1,010 | 1,030 | 1,100 | 429.17 |
| 2007-05-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 425 |
| 2007-05-15 | 1,045 | 1,045 | 1,010 | 1,020 | 1,900 | 425 |
| 2007-05-14 | 1,080 | 1,080 | 1,053 | 1,056 | 1,500 | 440 |
| 2007-05-11 | 1,149 | 1,149 | 1,080 | 1,100 | 2,500 | 458.33 |
| 2007-05-10 | 1,070 | 1,129 | 1,070 | 1,129 | 4,200 | 470.42 |
| 2007-05-09 | 1,020 | 1,035 | 1,020 | 1,035 | 2,400 | 431.25 |
| 2007-05-08 | 998 | 999 | 980 | 999 | 2,300 | 416.25 |
| 2007-05-07 | 980 | 990 | 980 | 980 | 2,600 | 408.33 |
| 2007-05-02 | 997 | 997 | 970 | 970 | 14,900 | 404.17 |
| 2007-05-01 | 991 | 991 | 990 | 990 | 900 | 412.50 |
| 2007-04-27 | 971 | 971 | 971 | 971 | 300 | 404.58 |
| 2007-04-26 | 931 | 931 | 930 | 931 | 700 | 387.92 |
| 2007-04-25 | 931 | 970 | 929 | 931 | 2,300 | 387.92 |
| 2007-04-24 | 930 | 940 | 930 | 940 | 1,500 | 391.67 |
| 2007-04-23 | 924 | 925 | 924 | 925 | 300 | 385.42 |
| 2007-04-20 | 950 | 950 | 922 | 930 | 2,700 | 387.50 |
| 2007-04-19 | 960 | 990 | 930 | 990 | 1,100 | 412.50 |
| 2007-04-18 | 962 | 966 | 962 | 965 | 3,600 | 402.08 |
| 2007-04-17 | 1,010 | 1,030 | 967 | 967 | 2,100 | 402.92 |
| 2007-04-16 | 1,045 | 1,045 | 1,029 | 1,029 | 1,200 | 428.75 |
| 2007-04-13 | 1,045 | 1,050 | 1,045 | 1,050 | 1,400 | 437.50 |
| 2007-04-12 | 1,057 | 1,057 | 1,045 | 1,045 | 2,500 | 435.42 |
| 2007-04-11 | 1,056 | 1,057 | 1,056 | 1,057 | 200 | 440.42 |
| 2007-04-10 | 1,077 | 1,080 | 1,055 | 1,055 | 2,100 | 439.58 |
| 2007-04-09 | 1,038 | 1,070 | 1,038 | 1,070 | 900 | 445.83 |
| 2007-04-06 | 1,030 | 1,038 | 1,030 | 1,038 | 1,600 | 432.50 |
| 2007-04-05 | 1,025 | 1,025 | 1,020 | 1,024 | 1,300 | 426.67 |
| 2007-04-04 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 427.08 |
| 2007-04-03 | 1,025 | 1,025 | 1,020 | 1,025 | 1,600 | 427.08 |
| 2007-04-02 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 427.08 |
| 2007-03-30 | 1,024 | 1,030 | 1,020 | 1,020 | 1,000 | 425 |
| 2007-03-29 | 1,035 | 1,035 | 1,030 | 1,030 | 400 | 429.17 |
| 2007-03-28 | 1,020 | 1,045 | 1,020 | 1,045 | 400 | 435.42 |
| 2007-03-27 | 1,010 | 1,015 | 1,010 | 1,015 | 600 | 422.92 |
| 2007-03-26 | 1,030 | 1,050 | 1,030 | 1,030 | 1,700 | 429.17 |
| 2007-03-22 | 1,050 | 1,059 | 1,050 | 1,059 | 2,100 | 441.25 |
| 2007-03-20 | 1,057 | 1,057 | 1,043 | 1,043 | 1,500 | 434.58 |
| 2007-03-19 | 1,009 | 1,045 | 1,009 | 1,043 | 4,900 | 434.58 |
| 2007-03-16 | 1,080 | 1,080 | 1,056 | 1,056 | 3,100 | 440 |
| 2007-03-15 | 1,056 | 1,080 | 1,056 | 1,080 | 6,300 | 450 |
| 2007-03-14 | 1,075 | 1,075 | 980 | 1,056 | 5,700 | 440 |
| 2007-03-13 | 1,070 | 1,080 | 1,070 | 1,080 | 1,600 | 450 |
| 2007-03-12 | 1,098 | 1,098 | 1,060 | 1,070 | 3,000 | 445.83 |
| 2007-03-09 | 1,085 | 1,098 | 1,077 | 1,098 | 3,900 | 457.50 |
| 2007-03-08 | 1,099 | 1,099 | 1,080 | 1,080 | 2,300 | 450 |
| 2007-03-07 | 1,080 | 1,100 | 1,079 | 1,099 | 6,500 | 457.92 |
| 2007-03-06 | 1,050 | 1,079 | 1,050 | 1,079 | 7,100 | 449.58 |
| 2007-03-05 | 1,120 | 1,128 | 1,090 | 1,090 | 10,100 | 454.17 |
| 2007-03-02 | 1,160 | 1,165 | 1,130 | 1,150 | 6,800 | 479.17 |
| 2007-03-01 | 1,174 | 1,180 | 1,164 | 1,165 | 5,200 | 485.42 |
| 2007-02-28 | 1,180 | 1,180 | 1,087 | 1,175 | 8,600 | 489.58 |
| 2007-02-27 | 1,187 | 1,187 | 1,180 | 1,187 | 4,200 | 494.58 |
| 2007-02-26 | 1,180 | 1,188 | 1,180 | 1,187 | 2,700 | 494.58 |
| 2007-02-23 | 1,174 | 1,189 | 1,169 | 1,180 | 6,100 | 491.67 |
| 2007-02-22 | 1,190 | 1,190 | 1,175 | 1,175 | 5,200 | 489.58 |
| 2007-02-21 | 1,225 | 1,225 | 1,183 | 1,205 | 7,500 | 502.08 |
| 2007-02-20 | 1,165 | 1,230 | 1,164 | 1,230 | 8,100 | 512.50 |
| 2007-02-19 | 1,155 | 1,165 | 1,155 | 1,160 | 9,100 | 483.33 |
| 2007-02-16 | 1,126 | 1,156 | 1,125 | 1,156 | 11,300 | 481.67 |
| 2007-02-15 | 1,150 | 1,150 | 1,130 | 1,148 | 22,000 | 478.33 |
| 2007-02-14 | 1,171 | 1,180 | 1,165 | 1,165 | 11,800 | 485.42 |
| 2007-02-13 | 1,190 | 1,190 | 1,170 | 1,171 | 7,800 | 487.92 |
| 2007-02-09 | 1,192 | 1,192 | 1,185 | 1,192 | 8,300 | 496.67 |
| 2007-02-08 | 1,211 | 1,225 | 1,200 | 1,200 | 6,800 | 500 |
| 2007-02-07 | 1,244 | 1,245 | 1,210 | 1,210 | 8,900 | 504.17 |
| 2007-02-06 | 1,223 | 1,245 | 1,223 | 1,245 | 7,000 | 518.75 |
| 2007-02-05 | 1,210 | 1,239 | 1,209 | 1,220 | 10,600 | 508.33 |
| 2007-02-02 | 1,200 | 1,214 | 1,180 | 1,209 | 13,400 | 503.75 |
| 2007-02-01 | 1,247 | 1,261 | 1,200 | 1,201 | 18,400 | 500.42 |
| 2007-01-31 | 1,241 | 1,255 | 1,241 | 1,243 | 7,100 | 517.92 |
| 2007-01-30 | 1,235 | 1,280 | 1,218 | 1,241 | 30,400 | 517.08 |
| 2007-01-29 | 1,255 | 1,274 | 1,147 | 1,215 | 119,700 | 506.25 |
| 2007-01-26 | 1,275 | 1,275 | 1,275 | 1,275 | 11,500 | 531.25 |
| 2007-01-25 | 1,588 | 1,588 | 1,540 | 1,575 | 17,300 | 656.25 |
| 2007-01-24 | 1,563 | 1,569 | 1,550 | 1,569 | 11,700 | 653.75 |
| 2007-01-23 | 1,521 | 1,571 | 1,521 | 1,536 | 15,300 | 640 |
| 2007-01-22 | 1,450 | 1,520 | 1,434 | 1,520 | 42,300 | 633.33 |
| 2007-01-19 | 1,451 | 1,451 | 1,440 | 1,442 | 27,600 | 600.83 |
| 2007-01-18 | 1,442 | 1,460 | 1,434 | 1,450 | 16,400 | 604.17 |
| 2007-01-17 | 1,455 | 1,475 | 1,434 | 1,434 | 16,900 | 597.50 |
| 2007-01-16 | 1,445 | 1,460 | 1,431 | 1,451 | 9,900 | 604.58 |
| 2007-01-15 | 1,463 | 1,471 | 1,450 | 1,450 | 5,400 | 604.17 |
| 2007-01-12 | 1,431 | 1,475 | 1,431 | 1,456 | 3,700 | 606.67 |
| 2007-01-11 | 1,464 | 1,468 | 1,426 | 1,427 | 3,700 | 594.58 |
| 2007-01-10 | 1,471 | 1,480 | 1,466 | 1,466 | 4,500 | 610.83 |
| 2007-01-09 | 1,496 | 1,496 | 1,470 | 1,471 | 8,300 | 612.92 |
| 2007-01-05 | 1,500 | 1,500 | 1,475 | 1,476 | 4,000 | 615 |
| 2007-01-04 | 1,472 | 1,497 | 1,472 | 1,490 | 2,200 | 620.83 |
分割・併合履歴 ： [2013-03-27]1株→1.2株 [2008-03-26]1株→2株