4784 GMOアドパートナーズ(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 | 41,450 | 41,450 | 41,400 | 41,400 | 15 | 207 |
| 2007-12-27 | 40,950 | 40,950 | 40,500 | 40,550 | 13 | 202.75 |
| 2007-12-26 | 42,000 | 42,000 | 40,450 | 40,550 | 8 | 202.75 |
| 2007-12-25 | 41,000 | 41,400 | 40,300 | 41,400 | 35 | 207 |
| 2007-12-21 | 42,400 | 42,500 | 42,000 | 42,400 | 48 | 212 |
| 2007-12-20 | 42,500 | 42,600 | 40,000 | 41,900 | 72 | 209.50 |
| 2007-12-19 | 41,800 | 42,000 | 40,700 | 41,800 | 77 | 209 |
| 2007-12-18 | 40,200 | 41,400 | 40,200 | 41,400 | 59 | 207 |
| 2007-12-17 | 42,450 | 43,000 | 40,000 | 41,000 | 73 | 205 |
| 2007-12-14 | 42,000 | 42,100 | 40,300 | 42,050 | 90 | 210.25 |
| 2007-12-13 | 45,100 | 45,500 | 42,000 | 43,500 | 351 | 217.50 |
| 2007-12-12 | 40,050 | 44,700 | 40,050 | 44,700 | 406 | 223.50 |
| 2007-12-11 | 40,700 | 40,700 | 40,050 | 40,700 | 38 | 203.50 |
| 2007-12-10 | 40,600 | 40,700 | 40,000 | 40,000 | 41 | 200 |
| 2007-12-07 | 40,000 | 40,700 | 39,600 | 40,600 | 44 | 203 |
| 2007-12-06 | 40,300 | 40,700 | 40,000 | 40,500 | 62 | 202.50 |
| 2007-12-05 | 39,900 | 40,300 | 39,900 | 40,300 | 7 | 201.50 |
| 2007-12-04 | 40,000 | 40,400 | 40,000 | 40,400 | 31 | 202 |
| 2007-12-03 | 39,000 | 40,400 | 39,000 | 40,400 | 33 | 202 |
| 2007-11-30 | 39,700 | 39,950 | 39,500 | 39,500 | 27 | 197.50 |
| 2007-11-29 | 40,000 | 40,200 | 39,200 | 39,700 | 37 | 198.50 |
| 2007-11-28 | 39,000 | 39,700 | 39,000 | 39,700 | 15 | 198.50 |
| 2007-11-27 | 39,350 | 39,650 | 38,000 | 39,000 | 47 | 195 |
| 2007-11-26 | 38,150 | 39,000 | 38,050 | 39,000 | 67 | 195 |
| 2007-11-22 | 38,550 | 39,600 | 38,000 | 39,550 | 31 | 197.75 |
| 2007-11-21 | 40,750 | 40,900 | 40,000 | 40,000 | 13 | 200 |
| 2007-11-20 | 39,000 | 40,200 | 38,050 | 40,200 | 40 | 201 |
| 2007-11-19 | 40,500 | 40,900 | 39,350 | 40,250 | 31 | 201.25 |
| 2007-11-16 | 39,850 | 40,100 | 39,750 | 40,100 | 26 | 200.50 |
| 2007-11-15 | 40,400 | 40,400 | 39,000 | 39,850 | 38 | 199.25 |
| 2007-11-14 | 40,500 | 40,900 | 39,200 | 40,350 | 73 | 201.75 |
| 2007-11-13 | 39,000 | 39,000 | 39,000 | 39,000 | 14 | 195 |
| 2007-11-12 | 36,000 | 36,000 | 34,550 | 35,000 | 30 | 175 |
| 2007-11-09 | 37,050 | 37,050 | 36,500 | 36,500 | 61 | 182.50 |
| 2007-11-08 | 37,000 | 37,500 | 37,000 | 37,500 | 9 | 187.50 |
| 2007-11-07 | 38,500 | 39,000 | 37,200 | 37,800 | 23 | 189 |
| 2007-11-06 | 38,400 | 39,200 | 38,400 | 38,500 | 17 | 192.50 |
| 2007-11-05 | 38,600 | 40,000 | 38,500 | 40,000 | 31 | 200 |
| 2007-11-02 | 39,000 | 40,500 | 38,000 | 39,400 | 64 | 197 |
| 2007-11-01 | 42,000 | 42,300 | 40,550 | 40,550 | 46 | 202.75 |
| 2007-10-31 | 40,500 | 42,000 | 40,500 | 41,950 | 76 | 209.75 |
| 2007-10-30 | 41,450 | 41,900 | 40,600 | 40,800 | 46 | 204 |
| 2007-10-29 | 40,500 | 41,500 | 39,800 | 41,450 | 83 | 207.25 |
| 2007-10-26 | 39,950 | 39,950 | 38,850 | 39,450 | 19 | 197.25 |
| 2007-10-25 | 40,300 | 40,300 | 38,900 | 40,000 | 37 | 200 |
| 2007-10-24 | 40,000 | 40,000 | 39,000 | 39,800 | 27 | 199 |
| 2007-10-23 | 39,500 | 40,500 | 39,100 | 39,800 | 111 | 199 |
| 2007-10-22 | 38,000 | 38,700 | 37,600 | 38,700 | 40 | 193.50 |
| 2007-10-19 | 39,000 | 40,500 | 38,000 | 40,000 | 70 | 200 |
| 2007-10-18 | 37,500 | 38,900 | 37,500 | 37,800 | 14 | 189 |
| 2007-10-17 | 38,000 | 38,700 | 37,800 | 37,800 | 16 | 189 |
| 2007-10-16 | 38,200 | 39,500 | 37,500 | 38,800 | 30 | 194 |
| 2007-10-15 | 39,500 | 39,500 | 38,400 | 38,800 | 17 | 194 |
| 2007-10-12 | 39,000 | 40,000 | 38,300 | 40,000 | 87 | 200 |
| 2007-10-11 | 39,350 | 39,900 | 38,000 | 39,900 | 49 | 199.50 |
| 2007-10-10 | 40,600 | 40,600 | 39,200 | 39,700 | 36 | 198.50 |
| 2007-10-09 | 39,800 | 40,550 | 38,500 | 40,550 | 71 | 202.75 |
| 2007-10-05 | 38,150 | 40,500 | 38,150 | 39,000 | 60 | 195 |
| 2007-10-04 | 36,200 | 38,200 | 36,000 | 38,200 | 70 | 191 |
| 2007-10-03 | 36,000 | 37,000 | 36,000 | 37,000 | 11 | 185 |
| 2007-10-02 | 35,100 | 35,500 | 34,200 | 35,100 | 33 | 175.50 |
| 2007-10-01 | 35,350 | 35,600 | 35,100 | 35,100 | 13 | 175.50 |
| 2007-09-28 | 36,000 | 36,400 | 35,100 | 36,400 | 31 | 182 |
| 2007-09-27 | 34,900 | 35,400 | 33,800 | 35,400 | 51 | 177 |
| 2007-09-26 | 31,250 | 34,000 | 31,250 | 34,000 | 39 | 170 |
| 2007-09-25 | 32,200 | 32,200 | 31,250 | 31,300 | 41 | 156.50 |
| 2007-09-21 | 33,300 | 33,300 | 32,900 | 32,900 | 41 | 164.50 |
| 2007-09-20 | 33,450 | 33,500 | 33,350 | 33,350 | 22 | 166.75 |
| 2007-09-19 | 33,900 | 35,350 | 33,500 | 33,500 | 142 | 167.50 |
| 2007-09-18 | 35,500 | 35,500 | 32,450 | 32,850 | 231 | 164.25 |
| 2007-09-14 | 36,500 | 37,900 | 35,550 | 36,450 | 29 | 182.25 |
| 2007-09-13 | 36,100 | 36,900 | 36,000 | 36,900 | 19 | 184.50 |
| 2007-09-12 | 38,000 | 38,500 | 37,000 | 37,950 | 21 | 189.75 |
| 2007-09-10 | 37,150 | 39,000 | 37,100 | 39,000 | 39 | 195 |
| 2007-09-07 | 38,500 | 38,500 | 38,500 | 38,500 | 14 | 192.50 |
| 2007-09-06 | 39,500 | 39,500 | 37,200 | 38,000 | 47 | 190 |
| 2007-09-05 | 40,350 | 40,900 | 39,600 | 39,600 | 30 | 198 |
| 2007-09-04 | 41,300 | 41,350 | 40,200 | 40,750 | 105 | 203.75 |
| 2007-09-03 | 41,100 | 41,300 | 41,000 | 41,300 | 35 | 206.50 |
| 2007-08-31 | 41,250 | 41,650 | 41,200 | 41,650 | 20 | 208.25 |
| 2007-08-30 | 41,250 | 42,500 | 41,250 | 41,600 | 35 | 208 |
| 2007-08-29 | 41,500 | 41,900 | 41,200 | 41,200 | 168 | 206 |
| 2007-08-28 | 42,950 | 42,950 | 42,150 | 42,150 | 4 | 210.75 |
| 2007-08-27 | 43,000 | 43,000 | 42,150 | 42,150 | 52 | 210.75 |
| 2007-08-24 | 43,000 | 43,000 | 43,000 | 43,000 | 33 | 215 |
| 2007-08-23 | 43,000 | 43,600 | 42,100 | 42,900 | 42 | 214.50 |
| 2007-08-22 | 42,500 | 42,900 | 42,100 | 42,800 | 15 | 214 |
| 2007-08-21 | 41,050 | 42,500 | 41,050 | 41,300 | 42 | 206.50 |
| 2007-08-20 | 43,000 | 43,000 | 42,100 | 42,200 | 29 | 211 |
| 2007-08-17 | 42,900 | 43,900 | 42,300 | 42,300 | 82 | 211.50 |
| 2007-08-16 | 43,500 | 43,800 | 42,000 | 43,300 | 149 | 216.50 |
| 2007-08-15 | 45,500 | 45,500 | 44,500 | 44,700 | 85 | 223.50 |
| 2007-08-14 | 43,000 | 45,000 | 42,100 | 45,000 | 312 | 225 |
| 2007-08-13 | 42,700 | 44,400 | 42,600 | 44,300 | 26 | 221.50 |
| 2007-08-10 | 43,900 | 44,700 | 42,050 | 44,700 | 66 | 223.50 |
| 2007-08-09 | 42,900 | 45,500 | 42,900 | 44,700 | 112 | 223.50 |
| 2007-08-08 | 42,650 | 43,250 | 42,050 | 42,900 | 109 | 214.50 |
| 2007-08-07 | 42,500 | 45,000 | 42,500 | 42,850 | 31 | 214.25 |
| 2007-08-06 | 44,000 | 44,000 | 42,500 | 42,500 | 19 | 212.50 |
| 2007-08-03 | 44,800 | 44,800 | 43,500 | 44,700 | 16 | 223.50 |
| 2007-08-02 | 46,000 | 46,000 | 44,000 | 44,600 | 79 | 223 |
| 2007-08-01 | 45,900 | 46,800 | 45,000 | 46,000 | 57 | 230 |
| 2007-07-31 | 46,500 | 46,750 | 45,750 | 45,900 | 36 | 229.50 |
| 2007-07-30 | 44,000 | 46,500 | 44,000 | 46,500 | 46 | 232.50 |
| 2007-07-27 | 45,200 | 46,600 | 44,700 | 46,000 | 67 | 230 |
| 2007-07-26 | 47,250 | 47,950 | 46,200 | 47,200 | 264 | 236 |
| 2007-07-25 | 44,750 | 48,750 | 44,500 | 48,350 | 803 | 241.75 |
| 2007-07-24 | 42,600 | 44,900 | 42,600 | 44,300 | 95 | 221.50 |
| 2007-07-23 | 42,900 | 44,950 | 42,000 | 43,000 | 59 | 215 |
| 2007-07-20 | 43,800 | 44,800 | 43,800 | 43,800 | 40 | 219 |
| 2007-07-19 | 43,950 | 44,950 | 43,950 | 44,100 | 132 | 220.50 |
| 2007-07-18 | 44,750 | 45,500 | 44,550 | 45,000 | 27 | 225 |
| 2007-07-17 | 45,900 | 45,900 | 45,000 | 45,150 | 14 | 225.75 |
| 2007-07-13 | 44,600 | 46,000 | 44,000 | 46,000 | 140 | 230 |
| 2007-07-12 | 45,900 | 45,900 | 45,000 | 45,000 | 40 | 225 |
| 2007-07-11 | 45,000 | 46,350 | 45,000 | 45,500 | 54 | 227.50 |
| 2007-07-10 | 46,750 | 46,750 | 45,000 | 45,000 | 56 | 225 |
| 2007-07-09 | 47,700 | 47,700 | 45,600 | 46,750 | 97 | 233.75 |
| 2007-07-06 | 47,500 | 47,700 | 47,000 | 47,700 | 102 | 238.50 |
| 2007-07-05 | 47,000 | 47,100 | 47,000 | 47,000 | 20 | 235 |
| 2007-07-04 | 47,900 | 48,600 | 46,300 | 47,700 | 77 | 238.50 |
| 2007-07-03 | 46,000 | 47,600 | 46,000 | 47,600 | 76 | 238 |
| 2007-07-02 | 46,100 | 47,250 | 45,200 | 46,150 | 110 | 230.75 |
| 2007-06-29 | 44,600 | 48,600 | 44,600 | 47,100 | 284 | 235.50 |
| 2007-06-28 | 44,500 | 44,600 | 44,500 | 44,600 | 10 | 223 |
| 2007-06-27 | 43,850 | 44,800 | 43,600 | 44,800 | 36 | 224 |
| 2007-06-26 | 45,600 | 45,600 | 44,600 | 44,800 | 27 | 224 |
| 2007-06-25 | 45,100 | 46,200 | 45,000 | 46,200 | 38 | 231 |
| 2007-06-22 | 45,500 | 46,500 | 45,400 | 46,000 | 39 | 230 |
| 2007-06-21 | 46,650 | 46,650 | 45,600 | 45,750 | 39 | 228.75 |
| 2007-06-20 | 47,100 | 47,500 | 46,700 | 46,800 | 58 | 234 |
| 2007-06-19 | 47,250 | 47,400 | 47,100 | 47,150 | 46 | 235.75 |
| 2007-06-18 | 46,850 | 48,800 | 46,700 | 48,000 | 81 | 240 |
| 2007-06-15 | 47,550 | 50,600 | 46,850 | 47,000 | 426 | 235 |
| 2007-06-14 | 48,500 | 48,500 | 45,800 | 46,550 | 499 | 232.75 |
| 2007-06-13 | 50,600 | 50,600 | 50,100 | 50,600 | 471 | 253 |
| 2007-06-12 | 44,950 | 46,550 | 44,950 | 46,550 | 96 | 232.75 |
| 2007-06-11 | 42,950 | 43,000 | 42,550 | 42,550 | 10 | 212.75 |
| 2007-06-08 | 43,000 | 43,800 | 42,350 | 42,350 | 17 | 211.75 |
| 2007-06-07 | 43,700 | 44,000 | 43,500 | 44,000 | 8 | 220 |
| 2007-06-06 | 43,600 | 44,500 | 43,600 | 43,700 | 22 | 218.50 |
| 2007-06-05 | 43,300 | 44,000 | 43,300 | 44,000 | 10 | 220 |
| 2007-06-04 | 45,500 | 45,500 | 44,000 | 44,500 | 45 | 222.50 |
| 2007-06-01 | 43,100 | 44,500 | 43,000 | 44,500 | 22 | 222.50 |
| 2007-05-31 | 43,400 | 43,400 | 43,100 | 43,100 | 5 | 215.50 |
| 2007-05-30 | 44,950 | 44,950 | 42,700 | 44,000 | 16 | 220 |
| 2007-05-29 | 44,100 | 45,000 | 43,600 | 45,000 | 57 | 225 |
| 2007-05-28 | 42,600 | 44,000 | 42,600 | 44,000 | 37 | 220 |
| 2007-05-25 | 43,000 | 43,000 | 41,000 | 43,000 | 10 | 215 |
| 2007-05-24 | 43,900 | 43,900 | 43,000 | 43,400 | 9 | 217 |
| 2007-05-23 | 42,000 | 43,800 | 42,000 | 42,600 | 38 | 213 |
| 2007-05-22 | 40,900 | 41,500 | 40,400 | 41,500 | 24 | 207.50 |
| 2007-05-21 | 41,000 | 41,500 | 40,000 | 40,000 | 79 | 200 |
| 2007-05-18 | 43,300 | 43,400 | 41,500 | 42,100 | 68 | 210.50 |
| 2007-05-17 | 43,300 | 43,300 | 43,300 | 43,300 | 6 | 216.50 |
| 2007-05-16 | 43,100 | 43,600 | 43,000 | 43,100 | 22 | 215.50 |
| 2007-05-15 | 43,000 | 44,200 | 41,500 | 44,200 | 35 | 221 |
| 2007-05-14 | 45,000 | 46,300 | 43,000 | 43,000 | 62 | 215 |
| 2007-05-11 | 45,100 | 46,400 | 44,300 | 45,000 | 19 | 225 |
| 2007-05-10 | 45,600 | 46,300 | 44,300 | 46,300 | 26 | 231.50 |
| 2007-05-09 | 45,000 | 45,800 | 43,000 | 45,800 | 26 | 229 |
| 2007-05-08 | 45,100 | 45,300 | 45,100 | 45,300 | 6 | 226.50 |
| 2007-05-07 | 44,400 | 45,700 | 44,400 | 45,700 | 58 | 228.50 |
| 2007-05-02 | 44,000 | 44,300 | 43,200 | 44,300 | 36 | 221.50 |
| 2007-05-01 | 43,600 | 43,800 | 43,000 | 43,500 | 51 | 217.50 |
| 2007-04-27 | 41,100 | 43,500 | 41,000 | 43,500 | 30 | 217.50 |
| 2007-04-26 | 42,000 | 43,000 | 41,400 | 41,400 | 76 | 207 |
| 2007-04-25 | 42,300 | 43,000 | 41,500 | 43,000 | 35 | 215 |
| 2007-04-24 | 41,000 | 43,000 | 40,700 | 42,600 | 36 | 213 |
| 2007-04-23 | 44,500 | 45,500 | 42,100 | 42,100 | 53 | 210.50 |
| 2007-04-20 | 49,400 | 49,400 | 44,500 | 44,500 | 159 | 222.50 |
| 2007-04-19 | 48,200 | 49,000 | 47,200 | 47,400 | 81 | 237 |
| 2007-04-18 | 48,500 | 49,900 | 48,500 | 49,500 | 17 | 247.50 |
| 2007-04-17 | 48,200 | 49,000 | 48,000 | 48,300 | 67 | 241.50 |
| 2007-04-16 | 49,800 | 51,000 | 48,150 | 49,000 | 17 | 245 |
| 2007-04-13 | 50,900 | 51,500 | 49,300 | 49,300 | 37 | 246.50 |
| 2007-04-12 | 49,400 | 50,700 | 49,400 | 50,700 | 11 | 253.50 |
| 2007-04-11 | 49,500 | 51,500 | 49,500 | 51,500 | 19 | 257.50 |
| 2007-04-10 | 50,000 | 50,500 | 50,000 | 50,500 | 6 | 252.50 |
| 2007-04-09 | 47,800 | 50,000 | 47,800 | 50,000 | 27 | 250 |
| 2007-04-06 | 51,700 | 51,700 | 50,000 | 50,800 | 33 | 254 |
| 2007-04-05 | 50,900 | 51,700 | 49,500 | 51,700 | 84 | 258.50 |
| 2007-04-04 | 49,800 | 50,500 | 49,000 | 50,500 | 32 | 252.50 |
| 2007-04-03 | 49,100 | 49,900 | 49,100 | 49,100 | 10 | 245.50 |
| 2007-04-02 | 50,000 | 50,900 | 49,050 | 49,100 | 9 | 245.50 |
| 2007-03-30 | 49,900 | 50,500 | 48,800 | 50,500 | 28 | 252.50 |
| 2007-03-29 | 49,900 | 50,000 | 48,000 | 49,800 | 38 | 249 |
| 2007-03-28 | 49,900 | 50,000 | 48,700 | 49,900 | 26 | 249.50 |
| 2007-03-27 | 48,550 | 50,000 | 48,550 | 50,000 | 52 | 250 |
| 2007-03-26 | 48,700 | 48,700 | 47,650 | 48,700 | 26 | 243.50 |
| 2007-03-23 | 47,800 | 48,000 | 47,600 | 47,600 | 29 | 238 |
| 2007-03-22 | 47,600 | 48,500 | 47,600 | 48,200 | 28 | 241 |
| 2007-03-20 | 46,800 | 48,000 | 46,600 | 48,000 | 23 | 240 |
| 2007-03-19 | 47,000 | 47,400 | 47,000 | 47,200 | 50 | 236 |
| 2007-03-16 | 47,900 | 48,650 | 47,100 | 48,650 | 29 | 243.25 |
| 2007-03-15 | 47,900 | 49,800 | 47,900 | 47,900 | 23 | 239.50 |
| 2007-03-14 | 48,000 | 48,300 | 47,600 | 48,300 | 50 | 241.50 |
| 2007-03-13 | 50,300 | 50,300 | 49,100 | 49,200 | 74 | 246 |
| 2007-03-12 | 50,200 | 51,300 | 50,000 | 51,300 | 16 | 256.50 |
| 2007-03-09 | 50,800 | 51,700 | 50,000 | 51,100 | 62 | 255.50 |
| 2007-03-08 | 51,800 | 51,800 | 50,100 | 50,500 | 15 | 252.50 |
| 2007-03-07 | 53,500 | 53,500 | 50,100 | 52,000 | 81 | 260 |
| 2007-03-06 | 47,800 | 50,700 | 47,500 | 50,700 | 108 | 253.50 |
| 2007-03-05 | 51,000 | 51,500 | 47,600 | 49,000 | 137 | 245 |
| 2007-03-02 | 51,200 | 52,700 | 51,000 | 51,000 | 74 | 255 |
| 2007-03-01 | 53,500 | 53,900 | 51,300 | 52,000 | 94 | 260 |
| 2007-02-28 | 49,500 | 52,600 | 49,000 | 51,500 | 130 | 257.50 |
| 2007-02-27 | 55,000 | 55,500 | 53,400 | 53,400 | 143 | 267 |
| 2007-02-26 | 56,000 | 56,000 | 55,000 | 55,000 | 47 | 275 |
| 2007-02-23 | 56,500 | 56,500 | 55,000 | 56,500 | 136 | 282.50 |
| 2007-02-22 | 58,500 | 61,000 | 55,000 | 56,500 | 663 | 282.50 |
| 2007-02-21 | 58,000 | 58,000 | 58,000 | 58,000 | 52 | 290 |
| 2007-02-20 | 53,000 | 53,000 | 53,000 | 53,000 | 90 | 265 |
| 2007-02-19 | 51,400 | 52,200 | 48,600 | 49,000 | 486 | 245 |
| 2007-02-16 | 52,000 | 52,700 | 50,200 | 52,200 | 222 | 261 |
| 2007-02-15 | 55,000 | 56,700 | 53,200 | 54,400 | 189 | 272 |
| 2007-02-14 | 55,700 | 57,900 | 55,700 | 57,300 | 87 | 286.50 |
| 2007-02-13 | 56,000 | 57,900 | 56,000 | 57,900 | 71 | 289.50 |
| 2007-02-09 | 57,800 | 57,800 | 56,000 | 56,000 | 51 | 280 |
| 2007-02-08 | 58,000 | 58,200 | 57,000 | 58,000 | 94 | 290 |
| 2007-02-07 | 57,500 | 58,800 | 57,200 | 58,800 | 59 | 294 |
| 2007-02-06 | 58,000 | 59,000 | 57,500 | 57,600 | 62 | 288 |
| 2007-02-05 | 56,900 | 58,000 | 55,800 | 58,000 | 72 | 290 |
| 2007-02-02 | 57,100 | 57,800 | 55,800 | 57,000 | 120 | 285 |
| 2007-02-01 | 56,500 | 58,500 | 56,500 | 57,900 | 28 | 289.50 |
| 2007-01-31 | 56,000 | 59,000 | 54,200 | 56,500 | 122 | 282.50 |
| 2007-01-30 | 57,300 | 57,500 | 56,000 | 56,000 | 89 | 280 |
| 2007-01-29 | 58,500 | 58,500 | 56,900 | 56,900 | 100 | 284.50 |
| 2007-01-26 | 57,000 | 57,500 | 56,500 | 57,200 | 107 | 286 |
| 2007-01-25 | 59,100 | 60,500 | 56,200 | 56,500 | 406 | 282.50 |
| 2007-01-24 | 59,000 | 61,000 | 59,000 | 60,500 | 157 | 302.50 |
| 2007-01-23 | 61,500 | 61,500 | 58,500 | 58,500 | 154 | 292.50 |
| 2007-01-22 | 61,100 | 61,900 | 60,000 | 60,600 | 301 | 303 |
| 2007-01-19 | 60,100 | 60,500 | 59,000 | 60,000 | 196 | 300 |
| 2007-01-18 | 57,400 | 61,100 | 56,800 | 59,900 | 472 | 299.50 |
| 2007-01-17 | 58,300 | 58,500 | 54,100 | 57,900 | 399 | 289.50 |
| 2007-01-16 | 56,600 | 61,200 | 56,600 | 58,800 | 767 | 294 |
| 2007-01-15 | 60,000 | 60,000 | 55,200 | 56,500 | 477 | 282.50 |
| 2007-01-12 | 59,100 | 60,500 | 55,600 | 58,800 | 578 | 294 |
| 2007-01-11 | 63,700 | 63,700 | 58,700 | 59,100 | 1,280 | 295.50 |
| 2007-01-10 | 65,700 | 65,700 | 60,700 | 63,700 | 2,219 | 318.50 |
| 2007-01-09 | 57,500 | 60,700 | 55,800 | 60,700 | 1,401 | 303.50 |
| 2007-01-05 | 52,700 | 55,700 | 52,200 | 55,700 | 1,657 | 278.50 |
| 2007-01-04 | 56,700 | 56,700 | 49,900 | 50,700 | 700 | 253.50 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
