4288 (株)アズジェント 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 | 35,450 | 35,500 | 35,400 | 35,500 | 11 | 355 |
| 2007-12-27 | 35,050 | 35,500 | 35,000 | 35,500 | 17 | 355 |
| 2007-12-26 | 35,000 | 36,000 | 35,000 | 35,500 | 23 | 355 |
| 2007-12-25 | 33,000 | 35,000 | 32,600 | 34,800 | 59 | 348 |
| 2007-12-21 | 36,800 | 36,800 | 33,400 | 35,800 | 32 | 358 |
| 2007-12-20 | 36,550 | 37,000 | 33,100 | 37,000 | 45 | 370 |
| 2007-12-19 | 37,950 | 37,950 | 37,000 | 37,000 | 20 | 370 |
| 2007-12-18 | 37,950 | 38,100 | 36,000 | 38,000 | 22 | 380 |
| 2007-12-17 | 37,000 | 38,200 | 36,850 | 38,200 | 21 | 382 |
| 2007-12-14 | 39,700 | 39,700 | 37,100 | 38,000 | 48 | 380 |
| 2007-12-13 | 37,600 | 39,600 | 37,600 | 39,600 | 4 | 396 |
| 2007-12-12 | 37,500 | 38,500 | 37,500 | 38,500 | 2 | 385 |
| 2007-12-11 | 37,800 | 38,000 | 37,600 | 37,850 | 16 | 378.50 |
| 2007-12-10 | 38,600 | 39,450 | 37,000 | 39,000 | 10 | 390 |
| 2007-12-07 | 39,850 | 39,850 | 39,750 | 39,850 | 13 | 398.50 |
| 2007-12-06 | 37,800 | 38,650 | 37,800 | 38,350 | 12 | 383.50 |
| 2007-12-05 | 37,600 | 39,500 | 37,600 | 39,500 | 2 | 395 |
| 2007-12-04 | 40,000 | 40,000 | 37,500 | 37,500 | 12 | 375 |
| 2007-12-03 | 38,600 | 40,300 | 38,100 | 40,300 | 17 | 403 |
| 2007-11-30 | 39,000 | 39,400 | 38,600 | 39,400 | 14 | 394 |
| 2007-11-29 | 37,400 | 40,000 | 37,400 | 40,000 | 37 | 400 |
| 2007-11-28 | 37,700 | 38,000 | 36,400 | 37,700 | 20 | 377 |
| 2007-11-27 | 37,700 | 37,700 | 37,600 | 37,700 | 5 | 377 |
| 2007-11-26 | 36,200 | 36,500 | 36,200 | 36,500 | 8 | 365 |
| 2007-11-22 | 35,800 | 38,950 | 35,000 | 36,200 | 39 | 362 |
| 2007-11-21 | 38,000 | 39,400 | 37,000 | 39,400 | 15 | 394 |
| 2007-11-20 | 38,200 | 39,900 | 37,100 | 39,900 | 13 | 399 |
| 2007-11-19 | 40,000 | 40,500 | 39,300 | 39,950 | 4 | 399.50 |
| 2007-11-15 | 40,500 | 40,500 | 40,000 | 40,000 | 7 | 400 |
| 2007-11-14 | 40,500 | 40,500 | 40,000 | 40,000 | 24 | 400 |
| 2007-11-13 | 38,100 | 39,900 | 37,700 | 39,900 | 17 | 399 |
| 2007-11-12 | 38,300 | 40,700 | 38,300 | 40,500 | 16 | 405 |
| 2007-11-09 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 419 |
| 2007-11-08 | 40,000 | 40,500 | 39,150 | 40,500 | 23 | 405 |
| 2007-11-07 | 40,350 | 41,700 | 40,000 | 40,000 | 35 | 400 |
| 2007-11-06 | 42,600 | 42,600 | 40,100 | 40,750 | 38 | 407.50 |
| 2007-11-05 | 46,050 | 46,700 | 43,000 | 43,000 | 30 | 430 |
| 2007-11-02 | 42,500 | 45,700 | 42,500 | 45,700 | 14 | 457 |
| 2007-11-01 | 46,000 | 46,000 | 43,500 | 44,100 | 76 | 441 |
| 2007-10-31 | 45,250 | 46,950 | 45,250 | 45,350 | 14 | 453.50 |
| 2007-10-30 | 48,550 | 48,850 | 44,900 | 44,900 | 51 | 449 |
| 2007-10-29 | 46,100 | 47,800 | 46,100 | 47,050 | 17 | 470.50 |
| 2007-10-26 | 46,500 | 46,500 | 46,100 | 46,100 | 13 | 461 |
| 2007-10-25 | 48,200 | 48,200 | 46,700 | 46,700 | 55 | 467 |
| 2007-10-24 | 48,900 | 51,700 | 48,900 | 49,400 | 169 | 494 |
| 2007-10-23 | 48,750 | 49,500 | 47,300 | 47,300 | 87 | 473 |
| 2007-10-22 | 44,900 | 47,200 | 44,400 | 47,200 | 10 | 472 |
| 2007-10-19 | 47,500 | 47,500 | 45,200 | 47,300 | 49 | 473 |
| 2007-10-18 | 44,600 | 47,500 | 44,600 | 47,500 | 23 | 475 |
| 2007-10-17 | 45,800 | 45,800 | 42,600 | 44,200 | 21 | 442 |
| 2007-10-16 | 42,700 | 45,000 | 42,000 | 45,000 | 138 | 450 |
| 2007-10-15 | 47,100 | 47,100 | 44,600 | 45,000 | 74 | 450 |
| 2007-10-12 | 46,600 | 47,900 | 46,600 | 46,800 | 85 | 468 |
| 2007-10-11 | 46,000 | 51,200 | 46,000 | 49,000 | 141 | 490 |
| 2007-10-10 | 50,000 | 54,000 | 47,500 | 48,600 | 405 | 486 |
| 2007-10-09 | 47,500 | 47,500 | 47,500 | 47,500 | 7 | 475 |
| 2007-10-05 | 41,100 | 43,500 | 41,000 | 43,500 | 156 | 435 |
| 2007-10-04 | 35,100 | 39,500 | 35,100 | 39,500 | 62 | 395 |
| 2007-10-03 | 34,300 | 35,100 | 34,000 | 35,100 | 59 | 351 |
| 2007-10-02 | 36,000 | 36,700 | 35,500 | 35,500 | 33 | 355 |
| 2007-10-01 | 36,000 | 36,000 | 35,000 | 35,000 | 8 | 350 |
| 2007-09-28 | 36,700 | 36,900 | 35,200 | 35,200 | 25 | 352 |
| 2007-09-27 | 33,800 | 36,000 | 33,800 | 36,000 | 33 | 360 |
| 2007-09-26 | 30,450 | 33,600 | 30,450 | 33,200 | 83 | 332 |
| 2007-09-25 | 33,500 | 33,500 | 31,000 | 31,650 | 14 | 316.50 |
| 2007-09-21 | 34,800 | 34,800 | 33,000 | 33,500 | 44 | 335 |
| 2007-09-20 | 35,200 | 35,500 | 35,000 | 35,500 | 29 | 355 |
| 2007-09-19 | 36,500 | 36,500 | 35,200 | 35,900 | 42 | 359 |
| 2007-09-18 | 36,100 | 37,700 | 35,100 | 36,500 | 24 | 365 |
| 2007-09-14 | 38,100 | 38,100 | 37,500 | 38,100 | 17 | 381 |
| 2007-09-13 | 35,500 | 36,700 | 35,500 | 35,950 | 31 | 359.50 |
| 2007-09-12 | 40,650 | 40,950 | 37,500 | 38,300 | 64 | 383 |
| 2007-09-11 | 39,500 | 39,500 | 36,250 | 37,050 | 17 | 370.50 |
| 2007-09-10 | 40,000 | 40,400 | 39,500 | 39,900 | 22 | 399 |
| 2007-09-07 | 41,000 | 41,800 | 40,050 | 41,800 | 8 | 418 |
| 2007-09-06 | 40,200 | 40,700 | 39,600 | 40,100 | 12 | 401 |
| 2007-09-05 | 41,250 | 41,250 | 40,400 | 41,200 | 36 | 412 |
| 2007-09-04 | 40,100 | 43,150 | 40,100 | 43,150 | 27 | 431.50 |
| 2007-09-03 | 40,000 | 40,500 | 40,000 | 40,000 | 33 | 400 |
| 2007-08-31 | 42,900 | 43,200 | 41,500 | 41,500 | 40 | 415 |
| 2007-08-30 | 41,500 | 44,000 | 41,500 | 43,000 | 36 | 430 |
| 2007-08-29 | 43,100 | 43,100 | 41,500 | 41,500 | 71 | 415 |
| 2007-08-28 | 44,000 | 46,200 | 42,400 | 45,500 | 62 | 455 |
| 2007-08-27 | 44,900 | 45,100 | 43,500 | 43,500 | 61 | 435 |
| 2007-08-24 | 45,000 | 46,700 | 44,400 | 46,300 | 87 | 463 |
| 2007-08-23 | 45,500 | 46,700 | 44,800 | 45,700 | 607 | 457 |
| 2007-08-22 | 42,700 | 42,700 | 42,700 | 42,700 | 52 | 427 |
| 2007-08-21 | 38,700 | 38,700 | 38,700 | 38,700 | 37 | 387 |
| 2007-08-20 | 39,050 | 41,100 | 34,700 | 34,700 | 51 | 347 |
| 2007-08-17 | 42,600 | 42,600 | 38,200 | 38,700 | 136 | 387 |
| 2007-08-16 | 45,650 | 45,650 | 41,650 | 42,200 | 75 | 422 |
| 2007-08-15 | 45,050 | 47,700 | 45,000 | 47,250 | 39 | 472.50 |
| 2007-08-14 | 47,000 | 47,000 | 46,050 | 46,050 | 12 | 460.50 |
| 2007-08-13 | 45,100 | 49,400 | 45,100 | 47,000 | 15 | 470 |
| 2007-08-10 | 48,000 | 48,000 | 46,500 | 47,000 | 33 | 470 |
| 2007-08-09 | 48,900 | 48,900 | 47,600 | 48,400 | 17 | 484 |
| 2007-08-08 | 49,300 | 49,300 | 48,000 | 48,000 | 40 | 480 |
| 2007-08-07 | 49,500 | 49,500 | 49,300 | 49,300 | 29 | 493 |
| 2007-08-06 | 48,500 | 49,400 | 48,500 | 49,000 | 26 | 490 |
| 2007-08-03 | 49,600 | 49,600 | 49,000 | 49,350 | 42 | 493.50 |
| 2007-08-02 | 50,500 | 51,500 | 49,000 | 49,700 | 51 | 497 |
| 2007-08-01 | 50,500 | 51,800 | 50,200 | 50,400 | 21 | 504 |
| 2007-07-31 | 52,000 | 53,200 | 50,000 | 51,200 | 42 | 512 |
| 2007-07-30 | 49,700 | 51,000 | 49,000 | 49,700 | 102 | 497 |
| 2007-07-27 | 50,200 | 53,700 | 50,100 | 53,700 | 41 | 537 |
| 2007-07-26 | 53,800 | 53,800 | 51,700 | 51,700 | 28 | 517 |
| 2007-07-25 | 52,800 | 53,900 | 51,500 | 53,900 | 46 | 539 |
| 2007-07-24 | 51,700 | 54,500 | 51,700 | 53,500 | 20 | 535 |
| 2007-07-23 | 49,500 | 51,400 | 48,300 | 51,400 | 33 | 514 |
| 2007-07-20 | 50,100 | 51,400 | 50,000 | 50,600 | 56 | 506 |
| 2007-07-19 | 52,000 | 52,000 | 50,000 | 50,100 | 69 | 501 |
| 2007-07-18 | 52,200 | 52,300 | 52,000 | 52,200 | 45 | 522 |
| 2007-07-17 | 54,000 | 54,000 | 51,900 | 52,100 | 65 | 521 |
| 2007-07-13 | 55,000 | 55,500 | 55,000 | 55,500 | 41 | 555 |
| 2007-07-12 | 56,700 | 56,700 | 55,100 | 55,500 | 94 | 555 |
| 2007-07-11 | 57,600 | 58,000 | 56,100 | 56,100 | 95 | 561 |
| 2007-07-10 | 60,000 | 60,000 | 59,100 | 59,100 | 8 | 591 |
| 2007-07-09 | 60,800 | 60,800 | 60,000 | 60,000 | 9 | 600 |
| 2007-07-06 | 60,800 | 60,800 | 60,600 | 60,600 | 27 | 606 |
| 2007-07-05 | 61,200 | 61,200 | 61,000 | 61,100 | 16 | 611 |
| 2007-07-04 | 61,100 | 61,300 | 61,100 | 61,100 | 36 | 611 |
| 2007-07-03 | 62,500 | 62,500 | 61,800 | 61,900 | 4 | 619 |
| 2007-07-02 | 62,600 | 62,600 | 61,800 | 61,800 | 5 | 618 |
| 2007-06-29 | 61,300 | 64,600 | 61,300 | 63,100 | 22 | 631 |
| 2007-06-28 | 62,000 | 62,000 | 61,800 | 61,800 | 4 | 618 |
| 2007-06-27 | 60,700 | 62,000 | 60,700 | 62,000 | 11 | 620 |
| 2007-06-26 | 62,000 | 62,000 | 60,200 | 60,200 | 31 | 602 |
| 2007-06-25 | 64,400 | 64,400 | 63,900 | 63,900 | 4 | 639 |
| 2007-06-22 | 63,000 | 64,800 | 63,000 | 63,900 | 40 | 639 |
| 2007-06-21 | 63,900 | 64,000 | 62,600 | 64,000 | 10 | 640 |
| 2007-06-20 | 64,300 | 64,800 | 64,300 | 64,500 | 3 | 645 |
| 2007-06-19 | 67,000 | 67,000 | 65,500 | 65,900 | 22 | 659 |
| 2007-06-18 | 67,100 | 67,500 | 65,600 | 67,500 | 33 | 675 |
| 2007-06-15 | 64,500 | 65,300 | 64,500 | 65,000 | 57 | 650 |
| 2007-06-14 | 62,000 | 63,500 | 62,000 | 63,500 | 4 | 635 |
| 2007-06-13 | 61,500 | 62,000 | 61,500 | 62,000 | 74 | 620 |
| 2007-06-12 | 63,000 | 63,000 | 62,800 | 62,800 | 14 | 628 |
| 2007-06-11 | 64,500 | 65,000 | 62,800 | 62,800 | 39 | 628 |
| 2007-06-08 | 65,800 | 65,800 | 63,100 | 64,500 | 25 | 645 |
| 2007-06-07 | 65,000 | 66,000 | 64,900 | 65,300 | 26 | 653 |
| 2007-06-06 | 65,100 | 66,500 | 64,300 | 64,900 | 22 | 649 |
| 2007-06-05 | 67,200 | 67,700 | 65,200 | 65,200 | 68 | 652 |
| 2007-06-04 | 64,300 | 65,000 | 64,200 | 65,000 | 52 | 650 |
| 2007-06-01 | 62,500 | 64,200 | 62,500 | 63,000 | 16 | 630 |
| 2007-05-31 | 64,100 | 64,100 | 62,900 | 63,500 | 36 | 635 |
| 2007-05-30 | 64,000 | 64,900 | 64,000 | 64,000 | 33 | 640 |
| 2007-05-29 | 63,000 | 63,900 | 62,900 | 63,900 | 8 | 639 |
| 2007-05-28 | 61,500 | 63,000 | 61,500 | 62,900 | 32 | 629 |
| 2007-05-25 | 62,700 | 63,000 | 61,500 | 61,500 | 104 | 615 |
| 2007-05-24 | 65,000 | 65,500 | 62,500 | 62,700 | 29 | 627 |
| 2007-05-23 | 66,700 | 67,000 | 65,200 | 65,700 | 59 | 657 |
| 2007-05-22 | 61,600 | 64,000 | 61,600 | 64,000 | 66 | 640 |
| 2007-05-21 | 61,700 | 62,600 | 61,200 | 62,500 | 47 | 625 |
| 2007-05-18 | 61,300 | 62,600 | 61,200 | 62,600 | 55 | 626 |
| 2007-05-17 | 61,800 | 63,000 | 61,200 | 61,500 | 78 | 615 |
| 2007-05-16 | 61,700 | 62,800 | 61,200 | 62,100 | 33 | 621 |
| 2007-05-15 | 62,200 | 63,700 | 60,700 | 63,700 | 75 | 637 |
| 2007-05-14 | 64,800 | 64,800 | 62,000 | 62,100 | 103 | 621 |
| 2007-05-11 | 64,600 | 65,800 | 64,100 | 65,800 | 49 | 658 |
| 2007-05-10 | 69,100 | 71,900 | 67,100 | 67,100 | 93 | 671 |
| 2007-05-09 | 64,300 | 69,200 | 64,300 | 69,000 | 82 | 690 |
| 2007-05-08 | 65,400 | 65,400 | 64,100 | 64,300 | 59 | 643 |
| 2007-05-07 | 65,500 | 65,500 | 64,000 | 64,500 | 70 | 645 |
| 2007-05-02 | 63,800 | 65,000 | 62,000 | 64,000 | 113 | 640 |
| 2007-05-01 | 62,000 | 64,000 | 62,000 | 63,100 | 159 | 631 |
| 2007-04-27 | 67,000 | 70,600 | 65,700 | 67,000 | 135 | 670 |
| 2007-04-26 | 68,000 | 68,000 | 65,400 | 65,600 | 66 | 656 |
| 2007-04-25 | 69,200 | 69,200 | 68,000 | 68,000 | 38 | 680 |
| 2007-04-24 | 71,600 | 72,000 | 68,600 | 68,800 | 74 | 688 |
| 2007-04-23 | 72,400 | 73,000 | 71,500 | 72,000 | 92 | 720 |
| 2007-04-20 | 72,600 | 75,800 | 72,400 | 72,400 | 68 | 724 |
| 2007-04-19 | 72,600 | 73,300 | 72,500 | 72,700 | 36 | 727 |
| 2007-04-18 | 73,500 | 73,800 | 72,900 | 73,000 | 30 | 730 |
| 2007-04-17 | 73,700 | 76,000 | 73,500 | 73,500 | 104 | 735 |
| 2007-04-16 | 76,100 | 76,900 | 74,700 | 74,700 | 50 | 747 |
| 2007-04-13 | 76,400 | 76,900 | 76,100 | 76,100 | 31 | 761 |
| 2007-04-12 | 78,500 | 79,000 | 76,500 | 76,500 | 54 | 765 |
| 2007-04-11 | 78,500 | 80,400 | 78,400 | 78,400 | 36 | 784 |
| 2007-04-10 | 76,400 | 78,800 | 76,400 | 78,500 | 94 | 785 |
| 2007-04-09 | 80,300 | 81,300 | 78,000 | 78,400 | 132 | 784 |
| 2007-04-06 | 82,200 | 84,000 | 81,000 | 81,300 | 50 | 813 |
| 2007-04-05 | 85,500 | 85,500 | 82,000 | 82,700 | 90 | 827 |
| 2007-04-04 | 84,000 | 85,700 | 80,300 | 84,700 | 319 | 847 |
| 2007-04-03 | 91,500 | 95,000 | 83,000 | 85,700 | 1,575 | 857 |
| 2007-04-02 | 77,000 | 86,500 | 76,300 | 86,500 | 730 | 865 |
| 2007-03-30 | 74,700 | 77,500 | 74,700 | 76,500 | 50 | 765 |
| 2007-03-29 | 73,300 | 74,800 | 72,600 | 74,800 | 57 | 748 |
| 2007-03-28 | 72,800 | 76,500 | 72,800 | 74,500 | 50 | 745 |
| 2007-03-27 | 74,500 | 74,800 | 72,800 | 72,800 | 24 | 728 |
| 2007-03-26 | 75,000 | 75,000 | 72,300 | 72,400 | 38 | 724 |
| 2007-03-23 | 76,100 | 76,100 | 73,100 | 75,000 | 42 | 750 |
| 2007-03-22 | 79,100 | 79,900 | 75,000 | 75,100 | 66 | 751 |
| 2007-03-20 | 71,600 | 75,000 | 71,600 | 75,000 | 82 | 750 |
| 2007-03-19 | 77,100 | 77,100 | 72,400 | 72,400 | 170 | 724 |
| 2007-03-16 | 80,300 | 82,100 | 77,100 | 77,100 | 134 | 771 |
| 2007-03-15 | 80,200 | 82,300 | 80,200 | 80,300 | 71 | 803 |
| 2007-03-14 | 81,900 | 82,900 | 80,900 | 81,000 | 171 | 810 |
| 2007-03-13 | 86,300 | 86,400 | 83,700 | 84,900 | 112 | 849 |
| 2007-03-12 | 87,000 | 88,000 | 85,700 | 86,300 | 113 | 863 |
| 2007-03-09 | 85,500 | 88,600 | 85,500 | 86,700 | 119 | 867 |
| 2007-03-08 | 84,600 | 86,100 | 83,000 | 84,600 | 121 | 846 |
| 2007-03-07 | 89,900 | 91,200 | 84,600 | 85,000 | 299 | 850 |
| 2007-03-06 | 83,500 | 94,500 | 82,000 | 87,900 | 822 | 879 |
| 2007-03-05 | 92,000 | 92,000 | 84,000 | 84,500 | 572 | 845 |
| 2007-03-02 | 96,400 | 97,000 | 92,600 | 93,500 | 340 | 935 |
| 2007-03-01 | 100,000 | 107,000 | 97,500 | 98,500 | 2,042 | 985 |
| 2007-02-28 | 92,000 | 101,000 | 92,000 | 97,500 | 873 | 975 |
| 2007-02-27 | 93,800 | 102,000 | 93,500 | 102,000 | 2,603 | 1,020 |
| 2007-02-26 | 95,000 | 95,000 | 91,300 | 91,800 | 439 | 918 |
| 2007-02-23 | 96,000 | 106,000 | 95,000 | 97,000 | 2,094 | 970 |
| 2007-02-22 | 99,900 | 104,000 | 98,000 | 104,000 | 3,261 | 1,040 |
| 2007-02-21 | 85,200 | 93,900 | 84,100 | 93,900 | 595 | 939 |
| 2007-02-20 | 83,500 | 86,000 | 81,300 | 83,900 | 281 | 839 |
| 2007-02-19 | 89,000 | 89,400 | 83,200 | 83,400 | 575 | 834 |
| 2007-02-16 | 86,200 | 86,500 | 82,900 | 83,800 | 754 | 838 |
| 2007-02-15 | 95,500 | 98,000 | 88,000 | 90,200 | 1,346 | 902 |
| 2007-02-14 | 93,000 | 94,100 | 87,100 | 88,100 | 895 | 881 |
| 2007-02-13 | 103,000 | 104,000 | 92,900 | 94,100 | 1,589 | 941 |
| 2007-02-09 | 99,000 | 107,000 | 99,000 | 101,000 | 2,920 | 1,010 |
| 2007-02-08 | 109,000 | 117,000 | 107,000 | 117,000 | 3,244 | 1,170 |
| 2007-02-07 | 112,000 | 119,000 | 106,000 | 107,000 | 4,712 | 1,070 |
| 2007-02-06 | 122,000 | 142,000 | 104,000 | 108,000 | 16,524 | 1,080 |
| 2007-02-05 | 120,000 | 124,000 | 113,000 | 124,000 | 5,926 | 1,240 |
| 2007-02-02 | 91,700 | 104,000 | 88,200 | 104,000 | 6,621 | 1,040 |
| 2007-02-01 | 76,700 | 93,700 | 74,200 | 93,700 | 5,229 | 937 |
| 2007-01-31 | 90,100 | 90,700 | 83,700 | 83,700 | 3,097 | 837 |
| 2007-01-30 | 98,600 | 101,000 | 90,000 | 93,700 | 6,322 | 937 |
| 2007-01-29 | 83,600 | 90,600 | 81,600 | 90,600 | 2,331 | 906 |
| 2007-01-26 | 80,800 | 84,500 | 77,800 | 80,600 | 1,620 | 806 |
| 2007-01-25 | 84,500 | 85,000 | 76,000 | 81,800 | 2,834 | 818 |
| 2007-01-24 | 91,100 | 96,800 | 83,600 | 84,500 | 5,523 | 845 |
| 2007-01-23 | 90,100 | 90,100 | 90,100 | 90,100 | 780 | 901 |
| 2007-01-22 | 70,100 | 70,100 | 70,100 | 70,100 | 19 | 701 |
| 2007-01-19 | 65,100 | 65,100 | 65,100 | 65,100 | 291 | 651 |
| 2007-01-18 | 58,100 | 60,100 | 58,000 | 60,100 | 71 | 601 |
| 2007-01-17 | 52,900 | 55,100 | 52,000 | 55,100 | 47 | 551 |
| 2007-01-16 | 51,400 | 52,900 | 51,000 | 52,900 | 116 | 529 |
| 2007-01-15 | 50,000 | 52,900 | 50,000 | 52,900 | 84 | 529 |
| 2007-01-12 | 48,850 | 48,900 | 48,000 | 48,900 | 35 | 489 |
| 2007-01-11 | 48,050 | 48,100 | 48,050 | 48,050 | 28 | 480.50 |
| 2007-01-10 | 49,000 | 49,000 | 48,050 | 48,500 | 49 | 485 |
| 2007-01-09 | 50,000 | 50,000 | 49,000 | 49,200 | 78 | 492 |
| 2007-01-05 | 50,500 | 51,000 | 50,200 | 50,400 | 36 | 504 |
| 2007-01-04 | 52,600 | 52,600 | 51,500 | 51,500 | 5 | 515 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
