4356 応用技術(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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 55,000 | 56,000 | 54,000 | 55,000 | 29 | 275 |
| 2007-12-26 | 53,500 | 54,000 | 53,500 | 54,000 | 14 | 270 |
| 2007-12-25 | 54,000 | 54,000 | 49,000 | 51,000 | 48 | 255 |
| 2007-12-21 | 55,000 | 55,000 | 54,000 | 54,000 | 16 | 270 |
| 2007-12-20 | 58,000 | 58,000 | 56,000 | 56,000 | 9 | 280 |
| 2007-12-19 | 56,700 | 58,000 | 56,000 | 57,000 | 12 | 285 |
| 2007-12-17 | 59,000 | 59,000 | 57,000 | 59,000 | 20 | 295 |
| 2007-12-14 | 60,100 | 61,100 | 59,000 | 59,000 | 34 | 295 |
| 2007-12-13 | 61,000 | 62,000 | 60,100 | 60,100 | 14 | 300.50 |
| 2007-12-12 | 60,500 | 61,000 | 60,100 | 61,000 | 12 | 305 |
| 2007-12-10 | 63,100 | 63,100 | 61,800 | 62,300 | 13 | 311.50 |
| 2007-12-07 | 62,500 | 63,000 | 62,500 | 63,000 | 5 | 315 |
| 2007-12-06 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 325 |
| 2007-12-05 | 66,000 | 67,000 | 65,000 | 67,000 | 4 | 335 |
| 2007-12-04 | 66,300 | 66,400 | 66,000 | 66,400 | 50 | 332 |
| 2007-12-03 | 64,100 | 66,000 | 64,000 | 65,000 | 20 | 325 |
| 2007-11-30 | 66,500 | 66,500 | 63,000 | 64,000 | 68 | 320 |
| 2007-11-29 | 62,100 | 66,000 | 62,100 | 66,000 | 45 | 330 |
| 2007-11-28 | 62,000 | 63,000 | 60,000 | 61,000 | 35 | 305 |
| 2007-11-27 | 62,000 | 62,500 | 60,000 | 60,500 | 85 | 302.50 |
| 2007-11-26 | 71,000 | 71,000 | 65,000 | 65,000 | 60 | 325 |
| 2007-11-22 | 74,000 | 77,000 | 72,000 | 72,000 | 15 | 360 |
| 2007-11-21 | 78,000 | 78,000 | 75,000 | 78,000 | 8 | 390 |
| 2007-11-20 | 75,500 | 80,400 | 74,000 | 80,400 | 19 | 402 |
| 2007-11-19 | 74,000 | 74,000 | 73,500 | 73,500 | 29 | 367.50 |
| 2007-11-16 | 75,000 | 81,000 | 72,500 | 81,000 | 23 | 405 |
| 2007-11-15 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
| 2007-11-13 | 80,000 | 80,000 | 79,000 | 80,000 | 5 | 400 |
| 2007-11-12 | 74,000 | 82,000 | 74,000 | 82,000 | 37 | 410 |
| 2007-11-09 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 420 |
| 2007-11-08 | 76,000 | 82,000 | 76,000 | 78,000 | 9 | 390 |
| 2007-11-07 | 82,500 | 82,500 | 80,000 | 81,000 | 17 | 405 |
| 2007-11-06 | 83,000 | 85,000 | 83,000 | 85,000 | 4 | 425 |
| 2007-11-05 | 88,000 | 88,000 | 84,000 | 84,000 | 18 | 420 |
| 2007-11-02 | 79,000 | 88,000 | 79,000 | 88,000 | 11 | 440 |
| 2007-11-01 | 85,500 | 88,000 | 81,000 | 81,000 | 31 | 405 |
| 2007-10-31 | 81,100 | 84,500 | 81,100 | 83,500 | 7 | 417.50 |
| 2007-10-30 | 83,000 | 83,100 | 82,000 | 83,100 | 12 | 415.50 |
| 2007-10-29 | 82,900 | 85,400 | 82,000 | 84,000 | 18 | 420 |
| 2007-10-26 | 87,000 | 87,000 | 82,000 | 84,900 | 24 | 424.50 |
| 2007-10-25 | 88,000 | 88,000 | 82,500 | 87,000 | 34 | 435 |
| 2007-10-24 | 84,000 | 87,000 | 82,600 | 87,000 | 42 | 435 |
| 2007-10-23 | 82,900 | 83,400 | 81,500 | 83,400 | 36 | 417 |
| 2007-10-22 | 80,000 | 83,200 | 79,000 | 81,000 | 23 | 405 |
| 2007-10-19 | 81,800 | 82,800 | 80,000 | 82,800 | 46 | 414 |
| 2007-10-18 | 80,000 | 82,000 | 78,100 | 81,900 | 23 | 409.50 |
| 2007-10-17 | 79,000 | 80,500 | 76,000 | 80,500 | 31 | 402.50 |
| 2007-10-16 | 88,000 | 88,000 | 78,000 | 82,000 | 86 | 410 |
| 2007-10-15 | 80,000 | 88,000 | 80,000 | 88,000 | 184 | 440 |
| 2007-10-12 | 74,000 | 78,000 | 74,000 | 78,000 | 16 | 390 |
| 2007-10-11 | 73,500 | 74,400 | 72,000 | 74,400 | 13 | 372 |
| 2007-10-10 | 72,500 | 77,000 | 72,500 | 74,500 | 16 | 372.50 |
| 2007-10-09 | 72,000 | 73,500 | 72,000 | 73,500 | 24 | 367.50 |
| 2007-10-05 | 67,000 | 69,000 | 66,800 | 69,000 | 6 | 345 |
| 2007-10-04 | 69,100 | 69,100 | 67,000 | 68,000 | 11 | 340 |
| 2007-10-03 | 68,000 | 69,800 | 68,000 | 69,800 | 3 | 349 |
| 2007-10-02 | 70,000 | 70,000 | 66,500 | 68,000 | 21 | 340 |
| 2007-10-01 | 67,000 | 69,700 | 67,000 | 69,700 | 8 | 348.50 |
| 2007-09-28 | 67,000 | 68,000 | 66,800 | 66,800 | 9 | 334 |
| 2007-09-27 | 66,800 | 66,800 | 64,900 | 66,500 | 9 | 332.50 |
| 2007-09-26 | 64,500 | 66,000 | 64,300 | 65,800 | 21 | 329 |
| 2007-09-25 | 61,800 | 61,800 | 61,800 | 61,800 | 1 | 309 |
| 2007-09-21 | 61,500 | 63,000 | 61,500 | 63,000 | 21 | 315 |
| 2007-09-20 | 62,100 | 62,100 | 59,500 | 62,000 | 19 | 310 |
| 2007-09-19 | 65,500 | 65,500 | 63,500 | 63,500 | 5 | 317.50 |
| 2007-09-18 | 64,500 | 64,500 | 63,500 | 63,500 | 12 | 317.50 |
| 2007-09-14 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 335 |
| 2007-09-13 | 68,500 | 68,500 | 66,000 | 67,000 | 9 | 335 |
| 2007-09-12 | 70,000 | 71,000 | 68,000 | 71,000 | 11 | 355 |
| 2007-09-11 | 69,500 | 69,500 | 68,000 | 68,000 | 9 | 340 |
| 2007-09-10 | 69,600 | 69,600 | 69,500 | 69,500 | 6 | 347.50 |
| 2007-09-07 | 70,200 | 71,900 | 70,000 | 71,900 | 8 | 359.50 |
| 2007-09-06 | 70,500 | 72,000 | 69,800 | 72,000 | 13 | 360 |
| 2007-09-05 | 72,700 | 72,700 | 72,000 | 72,000 | 33 | 360 |
| 2007-09-04 | 71,000 | 72,600 | 70,000 | 72,600 | 33 | 363 |
| 2007-09-03 | 73,800 | 73,800 | 71,600 | 71,600 | 41 | 358 |
| 2007-08-31 | 72,700 | 73,500 | 72,200 | 73,500 | 45 | 367.50 |
| 2007-08-30 | 74,000 | 74,500 | 72,400 | 73,700 | 70 | 368.50 |
| 2007-08-29 | 73,300 | 75,200 | 71,600 | 75,200 | 142 | 376 |
| 2007-08-28 | 83,400 | 83,400 | 81,300 | 81,300 | 129 | 406.50 |
| 2007-08-27 | 87,300 | 91,300 | 86,000 | 91,300 | 257 | 456.50 |
| 2007-08-24 | 71,500 | 81,300 | 71,300 | 81,300 | 66 | 406.50 |
| 2007-08-23 | 71,000 | 71,700 | 70,000 | 71,300 | 21 | 356.50 |
| 2007-08-22 | 71,800 | 72,000 | 69,300 | 69,800 | 31 | 349 |
| 2007-08-21 | 72,000 | 74,600 | 69,600 | 72,800 | 72 | 364 |
| 2007-08-20 | 77,000 | 78,500 | 72,000 | 74,000 | 156 | 370 |
| 2007-08-17 | 90,900 | 90,900 | 70,900 | 78,000 | 769 | 390 |
| 2007-08-16 | 81,100 | 81,100 | 79,500 | 81,000 | 13 | 405 |
| 2007-08-15 | 83,900 | 83,900 | 83,000 | 83,000 | 10 | 415 |
| 2007-08-14 | 85,000 | 85,000 | 82,600 | 84,900 | 14 | 424.50 |
| 2007-08-13 | 84,000 | 84,000 | 82,000 | 84,000 | 7 | 420 |
| 2007-08-10 | 83,900 | 84,500 | 81,000 | 84,500 | 16 | 422.50 |
| 2007-08-09 | 80,900 | 84,800 | 80,900 | 84,800 | 7 | 424 |
| 2007-08-08 | 85,000 | 85,000 | 81,000 | 85,000 | 9 | 425 |
| 2007-08-07 | 84,900 | 85,000 | 80,000 | 84,000 | 10 | 420 |
| 2007-08-06 | 84,500 | 84,500 | 84,000 | 84,000 | 4 | 420 |
| 2007-08-03 | 86,000 | 86,000 | 80,500 | 85,000 | 20 | 425 |
| 2007-08-02 | 85,800 | 85,900 | 83,500 | 85,900 | 10 | 429.50 |
| 2007-08-01 | 84,500 | 85,000 | 84,500 | 85,000 | 8 | 425 |
| 2007-07-31 | 86,000 | 86,000 | 81,000 | 85,000 | 18 | 425 |
| 2007-07-30 | 84,200 | 84,500 | 83,500 | 84,500 | 8 | 422.50 |
| 2007-07-27 | 75,500 | 83,000 | 75,500 | 83,000 | 26 | 415 |
| 2007-07-26 | 85,400 | 88,100 | 75,500 | 76,500 | 125 | 382.50 |
| 2007-07-25 | 78,000 | 84,500 | 78,000 | 84,400 | 88 | 422 |
| 2007-07-24 | 72,000 | 74,000 | 72,000 | 73,000 | 8 | 365 |
| 2007-07-23 | 73,100 | 76,000 | 72,000 | 76,000 | 17 | 380 |
| 2007-07-20 | 74,900 | 76,000 | 74,100 | 76,000 | 10 | 380 |
| 2007-07-19 | 79,500 | 81,000 | 75,200 | 76,600 | 22 | 383 |
| 2007-07-18 | 82,000 | 83,000 | 80,100 | 80,500 | 15 | 402.50 |
| 2007-07-17 | 83,200 | 85,000 | 82,200 | 85,000 | 7 | 425 |
| 2007-07-13 | 84,000 | 86,200 | 82,000 | 86,200 | 32 | 431 |
| 2007-07-12 | 86,000 | 86,000 | 84,000 | 85,000 | 15 | 425 |
| 2007-07-11 | 86,000 | 86,500 | 84,900 | 86,500 | 23 | 432.50 |
| 2007-07-10 | 86,000 | 87,500 | 85,500 | 87,500 | 11 | 437.50 |
| 2007-07-09 | 88,000 | 88,000 | 85,800 | 88,000 | 14 | 440 |
| 2007-07-06 | 86,500 | 88,200 | 86,500 | 88,200 | 16 | 441 |
| 2007-07-05 | 85,000 | 88,600 | 85,000 | 88,600 | 18 | 443 |
| 2007-07-04 | 88,900 | 88,900 | 85,500 | 85,600 | 16 | 428 |
| 2007-07-03 | 88,200 | 89,000 | 87,000 | 89,000 | 27 | 445 |
| 2007-07-02 | 89,000 | 89,000 | 86,100 | 87,100 | 19 | 435.50 |
| 2007-06-29 | 90,000 | 90,000 | 89,800 | 90,000 | 21 | 450 |
| 2007-06-28 | 90,000 | 90,500 | 83,900 | 90,000 | 55 | 450 |
| 2007-06-27 | 83,500 | 87,800 | 83,500 | 85,000 | 46 | 425 |
| 2007-06-26 | 86,400 | 86,500 | 85,000 | 86,400 | 32 | 432 |
| 2007-06-25 | 90,500 | 90,500 | 86,300 | 86,300 | 54 | 431.50 |
| 2007-06-22 | 90,500 | 90,500 | 86,100 | 90,000 | 64 | 450 |
| 2007-06-21 | 88,400 | 90,000 | 86,500 | 89,500 | 54 | 447.50 |
| 2007-06-20 | 91,200 | 92,000 | 87,000 | 90,400 | 71 | 452 |
| 2007-06-19 | 93,500 | 94,000 | 92,000 | 93,800 | 51 | 469 |
| 2007-06-18 | 100,000 | 100,000 | 90,200 | 96,000 | 154 | 480 |
| 2007-06-15 | 97,000 | 104,000 | 94,300 | 97,000 | 443 | 485 |
| 2007-06-14 | 85,300 | 94,000 | 85,300 | 94,000 | 256 | 470 |
| 2007-06-13 | 83,500 | 84,000 | 80,500 | 84,000 | 77 | 420 |
| 2007-06-12 | 91,000 | 91,000 | 81,000 | 84,000 | 69 | 420 |
| 2007-06-11 | 88,000 | 91,500 | 88,000 | 90,000 | 99 | 450 |
| 2007-06-08 | 94,000 | 94,000 | 87,000 | 88,000 | 130 | 440 |
| 2007-06-07 | 93,000 | 95,000 | 86,100 | 93,000 | 333 | 465 |
| 2007-06-06 | 109,000 | 114,000 | 91,800 | 93,000 | 622 | 465 |
| 2007-06-05 | 104,000 | 129,000 | 104,000 | 107,000 | 2,011 | 535 |
| 2007-06-04 | 102,000 | 102,000 | 102,000 | 102,000 | 79 | 510 |
| 2007-06-01 | 78,700 | 81,700 | 77,000 | 81,700 | 214 | 408.50 |
| 2007-05-31 | 71,700 | 71,700 | 71,700 | 71,700 | 12 | 358.50 |
| 2007-05-30 | 63,500 | 66,700 | 63,100 | 66,700 | 204 | 333.50 |
| 2007-05-29 | 61,400 | 63,800 | 61,400 | 61,700 | 221 | 308.50 |
| 2007-05-28 | 61,300 | 61,300 | 61,300 | 61,300 | 85 | 306.50 |
| 2007-05-25 | 56,300 | 56,300 | 56,300 | 56,300 | 48 | 281.50 |
| 2007-05-24 | 51,000 | 51,300 | 51,000 | 51,300 | 6 | 256.50 |
| 2007-05-23 | 51,500 | 51,500 | 50,000 | 50,000 | 9 | 250 |
| 2007-05-22 | 49,500 | 50,000 | 49,500 | 50,000 | 4 | 250 |
| 2007-05-21 | 50,000 | 50,000 | 49,500 | 49,500 | 23 | 247.50 |
| 2007-05-18 | 49,950 | 49,950 | 49,950 | 49,950 | 6 | 249.75 |
| 2007-05-17 | 52,000 | 52,000 | 50,000 | 50,000 | 5 | 250 |
| 2007-05-16 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
| 2007-05-15 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 255 |
| 2007-05-14 | 55,000 | 55,000 | 52,900 | 55,000 | 19 | 275 |
| 2007-05-11 | 52,000 | 55,000 | 52,000 | 55,000 | 35 | 275 |
| 2007-05-09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2007-05-08 | 51,000 | 52,000 | 50,000 | 50,000 | 20 | 250 |
| 2007-05-07 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 255 |
| 2007-05-02 | 51,000 | 51,000 | 50,600 | 50,600 | 5 | 253 |
| 2007-05-01 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
| 2007-04-27 | 50,000 | 50,000 | 50,000 | 50,000 | 17 | 250 |
| 2007-04-26 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 249 |
| 2007-04-25 | 47,700 | 48,900 | 47,700 | 48,100 | 3 | 240.50 |
| 2007-04-24 | 48,800 | 48,800 | 47,600 | 47,700 | 6 | 238.50 |
| 2007-04-23 | 48,550 | 48,800 | 48,000 | 48,000 | 30 | 240 |
| 2007-04-20 | 48,550 | 48,550 | 48,500 | 48,500 | 8 | 242.50 |
| 2007-04-19 | 48,500 | 48,550 | 48,450 | 48,550 | 15 | 242.75 |
| 2007-04-18 | 49,300 | 49,300 | 48,500 | 49,300 | 14 | 246.50 |
| 2007-04-17 | 51,400 | 52,000 | 49,100 | 49,700 | 19 | 248.50 |
| 2007-04-16 | 50,900 | 52,900 | 50,900 | 52,900 | 2 | 264.50 |
| 2007-04-13 | 51,900 | 51,900 | 51,900 | 51,900 | 1 | 259.50 |
| 2007-04-12 | 52,000 | 52,000 | 51,500 | 52,000 | 14 | 260 |
| 2007-04-11 | 56,000 | 56,000 | 54,000 | 54,000 | 16 | 270 |
| 2007-04-10 | 55,500 | 55,500 | 55,300 | 55,500 | 16 | 277.50 |
| 2007-04-09 | 55,000 | 55,000 | 55,000 | 55,000 | 19 | 275 |
| 2007-04-06 | 54,400 | 54,400 | 54,400 | 54,400 | 2 | 272 |
| 2007-04-05 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2007-04-04 | 54,000 | 54,800 | 54,000 | 54,800 | 5 | 274 |
| 2007-04-03 | 54,400 | 55,000 | 53,000 | 53,000 | 30 | 265 |
| 2007-04-02 | 55,000 | 55,300 | 54,300 | 54,300 | 22 | 271.50 |
| 2007-03-30 | 52,200 | 54,000 | 52,000 | 54,000 | 11 | 270 |
| 2007-03-29 | 54,000 | 54,200 | 51,500 | 51,500 | 13 | 257.50 |
| 2007-03-28 | 54,000 | 54,800 | 54,000 | 54,000 | 10 | 270 |
| 2007-03-27 | 53,500 | 54,000 | 53,500 | 54,000 | 7 | 270 |
| 2007-03-26 | 51,600 | 53,500 | 51,600 | 53,500 | 33 | 267.50 |
| 2007-03-23 | 51,600 | 51,600 | 51,400 | 51,600 | 10 | 258 |
| 2007-03-22 | 53,100 | 53,900 | 53,100 | 53,100 | 14 | 265.50 |
| 2007-03-20 | 51,100 | 51,100 | 51,000 | 51,000 | 10 | 255 |
| 2007-03-19 | 52,500 | 53,000 | 51,000 | 51,000 | 23 | 255 |
| 2007-03-16 | 51,800 | 53,000 | 51,800 | 53,000 | 9 | 265 |
| 2007-03-15 | 53,500 | 54,500 | 53,300 | 53,300 | 12 | 266.50 |
| 2007-03-14 | 56,600 | 56,600 | 52,000 | 52,000 | 43 | 260 |
| 2007-03-13 | 58,100 | 58,100 | 58,000 | 58,100 | 15 | 290.50 |
| 2007-03-12 | 52,800 | 57,800 | 52,800 | 57,600 | 23 | 288 |
| 2007-03-09 | 52,600 | 52,600 | 52,600 | 52,600 | 1 | 263 |
| 2007-03-08 | 53,000 | 54,000 | 52,000 | 52,000 | 20 | 260 |
| 2007-03-07 | 57,000 | 57,000 | 51,500 | 53,000 | 50 | 265 |
| 2007-03-06 | 50,500 | 56,500 | 50,400 | 56,500 | 45 | 282.50 |
| 2007-03-05 | 52,100 | 52,100 | 52,000 | 52,000 | 28 | 260 |
| 2007-03-02 | 54,100 | 54,100 | 53,100 | 53,400 | 7 | 267 |
| 2007-03-01 | 54,600 | 54,600 | 54,400 | 54,400 | 29 | 272 |
| 2007-02-28 | 56,000 | 56,000 | 54,000 | 54,500 | 44 | 272.50 |
| 2007-02-27 | 59,000 | 59,000 | 56,300 | 56,300 | 14 | 281.50 |
| 2007-02-26 | 56,500 | 59,000 | 56,200 | 56,200 | 26 | 281 |
| 2007-02-23 | 55,000 | 59,100 | 54,600 | 56,000 | 130 | 280 |
| 2007-02-22 | 54,000 | 56,000 | 54,000 | 54,100 | 45 | 270.50 |
| 2007-02-21 | 56,100 | 56,100 | 56,100 | 56,100 | 1 | 280.50 |
| 2007-02-20 | 56,200 | 56,200 | 55,000 | 55,000 | 3 | 275 |
| 2007-02-19 | 56,500 | 56,500 | 53,600 | 56,000 | 42 | 280 |
| 2007-02-16 | 58,500 | 59,300 | 58,000 | 58,000 | 13 | 290 |
| 2007-02-15 | 59,500 | 59,500 | 58,900 | 58,900 | 5 | 294.50 |
| 2007-02-14 | 58,600 | 59,500 | 58,600 | 59,500 | 7 | 297.50 |
| 2007-02-13 | 56,700 | 58,700 | 56,700 | 58,700 | 8 | 293.50 |
| 2007-02-09 | 56,000 | 58,400 | 55,500 | 56,400 | 27 | 282 |
| 2007-02-08 | 56,700 | 57,000 | 55,900 | 55,900 | 14 | 279.50 |
| 2007-02-07 | 58,200 | 60,000 | 57,200 | 57,200 | 23 | 286 |
| 2007-02-06 | 59,500 | 60,000 | 58,200 | 58,200 | 26 | 291 |
| 2007-02-05 | 58,100 | 59,000 | 58,100 | 59,000 | 7 | 295 |
| 2007-02-02 | 58,200 | 59,500 | 58,200 | 59,500 | 7 | 297.50 |
| 2007-02-01 | 59,800 | 59,800 | 58,200 | 59,800 | 7 | 299 |
| 2007-01-31 | 59,800 | 60,000 | 58,500 | 58,500 | 28 | 292.50 |
| 2007-01-30 | 61,000 | 61,000 | 59,800 | 59,800 | 15 | 299 |
| 2007-01-29 | 60,000 | 60,500 | 59,600 | 59,800 | 9 | 299 |
| 2007-01-26 | 60,900 | 60,900 | 59,500 | 59,500 | 14 | 297.50 |
| 2007-01-25 | 61,000 | 61,100 | 61,000 | 61,000 | 5 | 305 |
| 2007-01-24 | 60,600 | 61,000 | 59,100 | 59,100 | 19 | 295.50 |
| 2007-01-23 | 62,300 | 62,300 | 58,700 | 59,700 | 66 | 298.50 |
| 2007-01-22 | 58,300 | 61,800 | 58,300 | 61,800 | 58 | 309 |
| 2007-01-19 | 58,300 | 59,900 | 57,500 | 57,800 | 43 | 289 |
| 2007-01-18 | 57,000 | 58,000 | 56,200 | 56,500 | 48 | 282.50 |
| 2007-01-17 | 57,900 | 58,000 | 56,000 | 58,000 | 43 | 290 |
| 2007-01-16 | 59,100 | 59,500 | 56,900 | 58,700 | 28 | 293.50 |
| 2007-01-15 | 59,000 | 59,500 | 59,000 | 59,500 | 5 | 297.50 |
| 2007-01-12 | 59,200 | 60,400 | 59,100 | 59,200 | 19 | 296 |
| 2007-01-11 | 59,500 | 60,000 | 59,000 | 59,000 | 23 | 295 |
| 2007-01-10 | 60,100 | 60,900 | 59,200 | 59,200 | 10 | 296 |
| 2007-01-09 | 59,000 | 59,900 | 58,000 | 59,100 | 32 | 295.50 |
| 2007-01-05 | 60,000 | 60,000 | 59,100 | 59,100 | 22 | 295.50 |
| 2007-01-04 | 59,900 | 60,200 | 59,800 | 59,800 | 7 | 299 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
