4813 (株)ACCESS 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 | 520,000 | 545,000 | 508,000 | 510,000 | 2,601 | 5,100 |
| 2007-12-27 | 550,000 | 554,000 | 528,000 | 530,000 | 3,379 | 5,300 |
| 2007-12-26 | 534,000 | 565,000 | 529,000 | 550,000 | 10,470 | 5,500 |
| 2007-12-25 | 545,000 | 547,000 | 509,000 | 519,000 | 4,021 | 5,190 |
| 2007-12-21 | 548,000 | 551,000 | 522,000 | 535,000 | 5,358 | 5,350 |
| 2007-12-20 | 556,000 | 563,000 | 523,000 | 541,000 | 4,903 | 5,410 |
| 2007-12-19 | 565,000 | 573,000 | 528,000 | 540,000 | 7,582 | 5,400 |
| 2007-12-18 | 490,000 | 535,000 | 489,000 | 525,000 | 6,005 | 5,250 |
| 2007-12-17 | 521,000 | 522,000 | 482,000 | 489,000 | 5,036 | 4,890 |
| 2007-12-14 | 572,000 | 586,000 | 525,000 | 540,000 | 8,223 | 5,400 |
| 2007-12-13 | 588,000 | 607,000 | 567,000 | 579,000 | 12,975 | 5,790 |
| 2007-12-12 | 573,000 | 590,000 | 563,000 | 581,000 | 8,716 | 5,810 |
| 2007-12-11 | 519,000 | 593,000 | 515,000 | 575,000 | 17,581 | 5,750 |
| 2007-12-10 | 504,000 | 529,000 | 485,000 | 501,000 | 8,620 | 5,010 |
| 2007-12-07 | 517,000 | 534,000 | 493,000 | 494,000 | 8,667 | 4,940 |
| 2007-12-06 | 485,000 | 519,000 | 482,000 | 517,000 | 14,146 | 5,170 |
| 2007-12-05 | 467,000 | 479,000 | 453,000 | 470,000 | 3,567 | 4,700 |
| 2007-12-04 | 478,000 | 485,000 | 452,000 | 462,000 | 6,286 | 4,620 |
| 2007-12-03 | 440,000 | 483,000 | 438,000 | 473,000 | 8,974 | 4,730 |
| 2007-11-30 | 458,000 | 463,000 | 445,000 | 445,000 | 3,896 | 4,450 |
| 2007-11-29 | 460,000 | 477,000 | 445,000 | 463,000 | 10,315 | 4,630 |
| 2007-11-28 | 418,000 | 448,000 | 415,000 | 442,000 | 9,941 | 4,420 |
| 2007-11-27 | 373,000 | 398,000 | 372,000 | 398,000 | 3,732 | 3,980 |
| 2007-11-26 | 390,000 | 395,000 | 373,000 | 378,000 | 2,932 | 3,780 |
| 2007-11-22 | 390,000 | 400,000 | 369,000 | 385,000 | 3,336 | 3,850 |
| 2007-11-21 | 403,000 | 417,000 | 390,000 | 394,000 | 2,388 | 3,940 |
| 2007-11-20 | 394,000 | 417,000 | 380,000 | 408,000 | 4,387 | 4,080 |
| 2007-11-19 | 430,000 | 432,000 | 409,000 | 409,000 | 1,908 | 4,090 |
| 2007-11-16 | 411,000 | 432,000 | 406,000 | 423,000 | 4,149 | 4,230 |
| 2007-11-15 | 452,000 | 454,000 | 413,000 | 418,000 | 4,786 | 4,180 |
| 2007-11-14 | 449,000 | 461,000 | 433,000 | 456,000 | 7,609 | 4,560 |
| 2007-11-13 | 426,000 | 445,000 | 418,000 | 424,000 | 7,008 | 4,240 |
| 2007-11-12 | 377,000 | 431,000 | 367,000 | 421,000 | 11,814 | 4,210 |
| 2007-11-09 | 440,000 | 454,000 | 400,000 | 400,000 | 9,134 | 4,000 |
| 2007-11-08 | 405,000 | 450,000 | 404,000 | 450,000 | 24,266 | 4,500 |
| 2007-11-07 | 400,000 | 400,000 | 400,000 | 400,000 | 327 | 4,000 |
| 2007-11-06 | 450,000 | 450,000 | 450,000 | 450,000 | 173 | 4,500 |
| 2007-11-05 | 532,000 | 570,000 | 526,000 | 550,000 | 6,931 | 5,500 |
| 2007-11-02 | 510,000 | 542,000 | 509,000 | 523,000 | 4,032 | 5,230 |
| 2007-11-01 | 552,000 | 562,000 | 512,000 | 528,000 | 6,139 | 5,280 |
| 2007-10-31 | 553,000 | 559,000 | 536,000 | 546,000 | 3,049 | 5,460 |
| 2007-10-30 | 573,000 | 576,000 | 554,000 | 559,000 | 3,070 | 5,590 |
| 2007-10-29 | 583,000 | 587,000 | 565,000 | 567,000 | 8,652 | 5,670 |
| 2007-10-26 | 530,000 | 568,000 | 520,000 | 568,000 | 6,940 | 5,680 |
| 2007-10-25 | 540,000 | 545,000 | 515,000 | 520,000 | 2,952 | 5,200 |
| 2007-10-24 | 551,000 | 558,000 | 519,000 | 528,000 | 7,411 | 5,280 |
| 2007-10-23 | 584,000 | 589,000 | 543,000 | 546,000 | 8,669 | 5,460 |
| 2007-10-22 | 530,000 | 582,000 | 522,000 | 569,000 | 12,622 | 5,690 |
| 2007-10-19 | 520,000 | 558,000 | 517,000 | 550,000 | 15,591 | 5,500 |
| 2007-10-18 | 462,000 | 508,000 | 462,000 | 508,000 | 8,854 | 5,080 |
| 2007-10-17 | 445,000 | 470,000 | 441,000 | 458,000 | 5,462 | 4,580 |
| 2007-10-16 | 465,000 | 466,000 | 428,000 | 433,000 | 7,669 | 4,330 |
| 2007-10-15 | 491,000 | 497,000 | 468,000 | 468,000 | 2,672 | 4,680 |
| 2007-10-12 | 496,000 | 504,000 | 487,000 | 490,000 | 3,100 | 4,900 |
| 2007-10-11 | 494,000 | 511,000 | 486,000 | 501,000 | 5,011 | 5,010 |
| 2007-10-10 | 499,000 | 501,000 | 465,000 | 499,000 | 6,331 | 4,990 |
| 2007-10-09 | 500,000 | 513,000 | 491,000 | 492,000 | 7,974 | 4,920 |
| 2007-10-05 | 452,000 | 494,000 | 446,000 | 487,000 | 9,385 | 4,870 |
| 2007-10-04 | 448,000 | 490,000 | 437,000 | 460,000 | 11,731 | 4,600 |
| 2007-10-03 | 412,000 | 445,000 | 410,000 | 445,000 | 11,603 | 4,450 |
| 2007-10-02 | 388,000 | 402,000 | 387,000 | 395,000 | 4,241 | 3,950 |
| 2007-10-01 | 383,000 | 392,000 | 377,000 | 383,000 | 2,997 | 3,830 |
| 2007-09-28 | 388,000 | 400,000 | 362,000 | 380,000 | 6,217 | 3,800 |
| 2007-09-27 | 400,000 | 424,000 | 377,000 | 384,000 | 9,390 | 3,840 |
| 2007-09-26 | 356,000 | 396,000 | 348,000 | 395,000 | 9,009 | 3,950 |
| 2007-09-25 | 328,000 | 357,000 | 328,000 | 346,000 | 7,343 | 3,460 |
| 2007-09-21 | 317,000 | 328,000 | 311,000 | 325,000 | 3,200 | 3,250 |
| 2007-09-20 | 313,000 | 326,000 | 307,000 | 317,000 | 5,112 | 3,170 |
| 2007-09-19 | 290,000 | 310,000 | 286,000 | 305,000 | 6,309 | 3,050 |
| 2007-09-18 | 241,000 | 283,000 | 232,000 | 283,000 | 9,393 | 2,830 |
| 2007-09-14 | 267,000 | 273,000 | 257,000 | 269,000 | 5,615 | 2,690 |
| 2007-09-13 | 275,000 | 283,000 | 266,000 | 268,000 | 3,660 | 2,680 |
| 2007-09-12 | 297,000 | 302,000 | 265,000 | 271,000 | 4,439 | 2,710 |
| 2007-09-11 | 322,000 | 328,000 | 290,000 | 291,000 | 6,041 | 2,910 |
| 2007-09-10 | 318,000 | 331,000 | 316,000 | 317,000 | 3,967 | 3,170 |
| 2007-09-07 | 307,000 | 349,000 | 305,000 | 333,000 | 11,328 | 3,330 |
| 2007-09-06 | 289,000 | 302,000 | 284,000 | 302,000 | 2,703 | 3,020 |
| 2007-09-05 | 298,000 | 308,000 | 292,000 | 292,000 | 7,997 | 2,920 |
| 2007-09-04 | 278,000 | 296,000 | 274,000 | 290,000 | 8,818 | 2,900 |
| 2007-09-03 | 277,000 | 283,000 | 271,000 | 274,000 | 2,041 | 2,740 |
| 2007-08-31 | 276,000 | 288,000 | 274,000 | 277,000 | 4,831 | 2,770 |
| 2007-08-30 | 278,000 | 286,000 | 270,000 | 274,000 | 3,570 | 2,740 |
| 2007-08-29 | 254,000 | 273,000 | 251,000 | 273,000 | 4,033 | 2,730 |
| 2007-08-28 | 261,000 | 271,000 | 260,000 | 264,000 | 2,790 | 2,640 |
| 2007-08-27 | 267,000 | 281,000 | 261,000 | 262,000 | 5,209 | 2,620 |
| 2007-08-24 | 268,000 | 274,000 | 258,000 | 260,000 | 5,488 | 2,600 |
| 2007-08-23 | 255,000 | 276,000 | 250,000 | 276,000 | 5,273 | 2,760 |
| 2007-08-22 | 241,000 | 263,000 | 240,000 | 247,000 | 4,836 | 2,470 |
| 2007-08-21 | 248,000 | 256,000 | 237,000 | 245,000 | 5,314 | 2,450 |
| 2007-08-20 | 263,000 | 272,000 | 251,000 | 252,000 | 4,939 | 2,520 |
| 2007-08-17 | 280,000 | 281,000 | 254,000 | 255,000 | 4,010 | 2,550 |
| 2007-08-16 | 275,000 | 285,000 | 266,000 | 282,000 | 5,187 | 2,820 |
| 2007-08-15 | 296,000 | 296,000 | 285,000 | 286,000 | 4,641 | 2,860 |
| 2007-08-14 | 306,000 | 307,000 | 297,000 | 300,000 | 3,043 | 3,000 |
| 2007-08-13 | 312,000 | 316,000 | 296,000 | 305,000 | 4,074 | 3,050 |
| 2007-08-10 | 297,000 | 321,000 | 296,000 | 307,000 | 5,527 | 3,070 |
| 2007-08-09 | 304,000 | 312,000 | 301,000 | 307,000 | 5,838 | 3,070 |
| 2007-08-08 | 297,000 | 302,000 | 293,000 | 301,000 | 3,605 | 3,010 |
| 2007-08-07 | 309,000 | 309,000 | 293,000 | 294,000 | 3,900 | 2,940 |
| 2007-08-06 | 310,000 | 312,000 | 298,000 | 302,000 | 6,425 | 3,020 |
| 2007-08-03 | 327,000 | 332,000 | 318,000 | 319,000 | 2,443 | 3,190 |
| 2007-08-02 | 319,000 | 322,000 | 310,000 | 319,000 | 2,667 | 3,190 |
| 2007-08-01 | 330,000 | 342,000 | 307,000 | 310,000 | 5,014 | 3,100 |
| 2007-07-31 | 340,000 | 344,000 | 329,000 | 332,000 | 5,019 | 3,320 |
| 2007-07-30 | 323,000 | 345,000 | 323,000 | 333,000 | 3,881 | 3,330 |
| 2007-07-27 | 319,000 | 342,000 | 317,000 | 325,000 | 3,141 | 3,250 |
| 2007-07-26 | 351,000 | 356,000 | 333,000 | 334,000 | 3,839 | 3,340 |
| 2007-07-25 | 340,000 | 371,000 | 338,000 | 346,000 | 12,930 | 3,460 |
| 2007-07-24 | 314,000 | 342,000 | 313,000 | 328,000 | 8,924 | 3,280 |
| 2007-07-23 | 307,000 | 316,000 | 306,000 | 313,000 | 3,115 | 3,130 |
| 2007-07-20 | 307,000 | 330,000 | 305,000 | 312,000 | 6,813 | 3,120 |
| 2007-07-19 | 311,000 | 317,000 | 300,000 | 304,000 | 5,918 | 3,040 |
| 2007-07-18 | 325,000 | 331,000 | 316,000 | 316,000 | 5,646 | 3,160 |
| 2007-07-17 | 352,000 | 353,000 | 327,000 | 333,000 | 6,949 | 3,330 |
| 2007-07-13 | 356,000 | 359,000 | 349,000 | 356,000 | 2,415 | 3,560 |
| 2007-07-12 | 359,000 | 359,000 | 350,000 | 350,000 | 1,356 | 3,500 |
| 2007-07-11 | 356,000 | 359,000 | 354,000 | 359,000 | 1,535 | 3,590 |
| 2007-07-10 | 365,000 | 367,000 | 359,000 | 359,000 | 1,551 | 3,590 |
| 2007-07-09 | 357,000 | 371,000 | 357,000 | 368,000 | 2,961 | 3,680 |
| 2007-07-06 | 358,000 | 363,000 | 355,000 | 356,000 | 2,338 | 3,560 |
| 2007-07-05 | 366,000 | 369,000 | 359,000 | 361,000 | 2,053 | 3,610 |
| 2007-07-04 | 370,000 | 375,000 | 366,000 | 368,000 | 1,417 | 3,680 |
| 2007-07-03 | 378,000 | 382,000 | 371,000 | 371,000 | 2,689 | 3,710 |
| 2007-07-02 | 369,000 | 383,000 | 361,000 | 377,000 | 4,617 | 3,770 |
| 2007-06-29 | 379,000 | 383,000 | 364,000 | 373,000 | 4,904 | 3,730 |
| 2007-06-28 | 361,000 | 379,000 | 358,000 | 375,000 | 9,216 | 3,750 |
| 2007-06-27 | 350,000 | 358,000 | 347,000 | 351,000 | 3,986 | 3,510 |
| 2007-06-26 | 359,000 | 360,000 | 346,000 | 352,000 | 5,304 | 3,520 |
| 2007-06-25 | 379,000 | 384,000 | 359,000 | 359,000 | 8,405 | 3,590 |
| 2007-06-22 | 382,000 | 387,000 | 377,000 | 378,000 | 4,183 | 3,780 |
| 2007-06-21 | 372,000 | 386,000 | 367,000 | 379,000 | 9,921 | 3,790 |
| 2007-06-20 | 390,000 | 393,000 | 375,000 | 377,000 | 9,579 | 3,770 |
| 2007-06-19 | 404,000 | 408,000 | 388,000 | 390,000 | 7,038 | 3,900 |
| 2007-06-18 | 421,000 | 426,000 | 397,000 | 404,000 | 13,403 | 4,040 |
| 2007-06-15 | 442,000 | 449,000 | 431,000 | 436,000 | 8,843 | 4,360 |
| 2007-06-14 | 415,000 | 449,000 | 412,000 | 447,000 | 10,091 | 4,470 |
| 2007-06-13 | 398,000 | 412,000 | 398,000 | 409,000 | 2,783 | 4,090 |
| 2007-06-12 | 427,000 | 427,000 | 403,000 | 408,000 | 4,466 | 4,080 |
| 2007-06-11 | 437,000 | 446,000 | 422,000 | 422,000 | 4,337 | 4,220 |
| 2007-06-08 | 440,000 | 448,000 | 432,000 | 432,000 | 2,801 | 4,320 |
| 2007-06-07 | 441,000 | 453,000 | 439,000 | 441,000 | 3,413 | 4,410 |
| 2007-06-06 | 441,000 | 446,000 | 430,000 | 444,000 | 4,473 | 4,440 |
| 2007-06-05 | 431,000 | 447,000 | 430,000 | 441,000 | 5,089 | 4,410 |
| 2007-06-04 | 452,000 | 454,000 | 427,000 | 429,000 | 5,295 | 4,290 |
| 2007-06-01 | 445,000 | 455,000 | 436,000 | 447,000 | 5,561 | 4,470 |
| 2007-05-31 | 452,000 | 453,000 | 435,000 | 444,000 | 5,183 | 4,440 |
| 2007-05-30 | 472,000 | 473,000 | 443,000 | 443,000 | 10,488 | 4,430 |
| 2007-05-29 | 466,000 | 484,000 | 465,000 | 474,000 | 4,912 | 4,740 |
| 2007-05-28 | 472,000 | 492,000 | 465,000 | 467,000 | 13,519 | 4,670 |
| 2007-05-25 | 412,000 | 471,000 | 406,000 | 471,000 | 14,098 | 4,710 |
| 2007-05-24 | 426,000 | 432,000 | 416,000 | 421,000 | 3,995 | 4,210 |
| 2007-05-23 | 437,000 | 454,000 | 430,000 | 436,000 | 12,097 | 4,360 |
| 2007-05-22 | 377,000 | 430,000 | 377,000 | 430,000 | 13,393 | 4,300 |
| 2007-05-21 | 386,000 | 402,000 | 378,000 | 380,000 | 6,391 | 3,800 |
| 2007-05-18 | 395,000 | 399,000 | 371,000 | 390,000 | 7,922 | 3,900 |
| 2007-05-17 | 393,000 | 409,000 | 390,000 | 395,000 | 4,701 | 3,950 |
| 2007-05-16 | 405,000 | 406,000 | 388,000 | 392,000 | 7,234 | 3,920 |
| 2007-05-15 | 405,000 | 430,000 | 404,000 | 415,000 | 7,283 | 4,150 |
| 2007-05-14 | 444,000 | 445,000 | 404,000 | 409,000 | 9,140 | 4,090 |
| 2007-05-11 | 446,000 | 448,000 | 439,000 | 440,000 | 5,023 | 4,400 |
| 2007-05-10 | 473,000 | 476,000 | 449,000 | 454,000 | 4,368 | 4,540 |
| 2007-05-09 | 481,000 | 482,000 | 474,000 | 475,000 | 2,530 | 4,750 |
| 2007-05-08 | 478,000 | 484,000 | 473,000 | 477,000 | 3,025 | 4,770 |
| 2007-05-07 | 469,000 | 480,000 | 462,000 | 473,000 | 4,898 | 4,730 |
| 2007-05-02 | 463,000 | 466,000 | 452,000 | 459,000 | 6,763 | 4,590 |
| 2007-05-01 | 447,000 | 466,000 | 441,000 | 465,000 | 7,974 | 4,650 |
| 2007-04-27 | 444,000 | 448,000 | 434,000 | 442,000 | 5,743 | 4,420 |
| 2007-04-26 | 457,000 | 462,000 | 437,000 | 439,000 | 6,937 | 4,390 |
| 2007-04-25 | 473,000 | 475,000 | 442,000 | 442,000 | 7,973 | 4,420 |
| 2007-04-24 | 460,000 | 488,000 | 460,000 | 474,000 | 9,657 | 4,740 |
| 2007-04-23 | 494,000 | 494,000 | 461,000 | 464,000 | 6,678 | 4,640 |
| 2007-04-20 | 509,000 | 509,000 | 486,000 | 492,000 | 2,184 | 4,920 |
| 2007-04-19 | 497,000 | 507,000 | 488,000 | 496,000 | 4,854 | 4,960 |
| 2007-04-18 | 503,000 | 515,000 | 487,000 | 491,000 | 3,567 | 4,910 |
| 2007-04-17 | 502,000 | 526,000 | 502,000 | 506,000 | 4,760 | 5,060 |
| 2007-04-16 | 517,000 | 517,000 | 481,000 | 499,000 | 5,596 | 4,990 |
| 2007-04-13 | 529,000 | 529,000 | 510,000 | 511,000 | 2,865 | 5,110 |
| 2007-04-12 | 532,000 | 540,000 | 521,000 | 523,000 | 3,040 | 5,230 |
| 2007-04-11 | 548,000 | 553,000 | 532,000 | 537,000 | 3,538 | 5,370 |
| 2007-04-10 | 537,000 | 561,000 | 537,000 | 544,000 | 6,989 | 5,440 |
| 2007-04-09 | 550,000 | 550,000 | 533,000 | 540,000 | 3,377 | 5,400 |
| 2007-04-06 | 550,000 | 562,000 | 530,000 | 532,000 | 5,061 | 5,320 |
| 2007-04-05 | 529,000 | 580,000 | 528,000 | 555,000 | 16,435 | 5,550 |
| 2007-04-04 | 513,000 | 537,000 | 507,000 | 535,000 | 7,850 | 5,350 |
| 2007-04-03 | 505,000 | 516,000 | 498,000 | 504,000 | 3,834 | 5,040 |
| 2007-04-02 | 530,000 | 533,000 | 505,000 | 506,000 | 5,979 | 5,060 |
| 2007-03-30 | 538,000 | 544,000 | 525,000 | 528,000 | 6,341 | 5,280 |
| 2007-03-29 | 520,000 | 533,000 | 517,000 | 528,000 | 7,410 | 5,280 |
| 2007-03-28 | 511,000 | 545,000 | 510,000 | 530,000 | 15,541 | 5,300 |
| 2007-03-27 | 517,000 | 531,000 | 493,000 | 503,000 | 12,129 | 5,030 |
| 2007-03-26 | 462,000 | 522,000 | 462,000 | 522,000 | 15,287 | 5,220 |
| 2007-03-23 | 482,000 | 484,000 | 466,000 | 472,000 | 5,689 | 4,720 |
| 2007-03-22 | 499,000 | 505,000 | 480,000 | 482,000 | 12,767 | 4,820 |
| 2007-03-20 | 445,000 | 482,000 | 437,000 | 480,000 | 12,746 | 4,800 |
| 2007-03-19 | 457,000 | 458,000 | 433,000 | 435,000 | 12,849 | 4,350 |
| 2007-03-16 | 458,000 | 486,000 | 458,000 | 460,000 | 6,900 | 4,600 |
| 2007-03-15 | 480,000 | 480,000 | 459,000 | 462,000 | 5,278 | 4,620 |
| 2007-03-14 | 463,000 | 470,000 | 462,000 | 468,000 | 4,628 | 4,680 |
| 2007-03-13 | 490,000 | 491,000 | 468,000 | 478,000 | 7,824 | 4,780 |
| 2007-03-12 | 520,000 | 524,000 | 495,000 | 497,000 | 7,272 | 4,970 |
| 2007-03-09 | 529,000 | 529,000 | 513,000 | 517,000 | 3,610 | 5,170 |
| 2007-03-08 | 502,000 | 524,000 | 500,000 | 521,000 | 4,198 | 5,210 |
| 2007-03-07 | 540,000 | 547,000 | 506,000 | 508,000 | 5,569 | 5,080 |
| 2007-03-06 | 520,000 | 528,000 | 502,000 | 528,000 | 4,659 | 5,280 |
| 2007-03-05 | 530,000 | 531,000 | 486,000 | 489,000 | 8,035 | 4,890 |
| 2007-03-02 | 545,000 | 559,000 | 542,000 | 544,000 | 4,776 | 5,440 |
| 2007-03-01 | 583,000 | 585,000 | 543,000 | 555,000 | 4,960 | 5,550 |
| 2007-02-28 | 542,000 | 586,000 | 542,000 | 580,000 | 6,530 | 5,800 |
| 2007-02-27 | 607,000 | 619,000 | 596,000 | 602,000 | 4,519 | 6,020 |
| 2007-02-26 | 642,000 | 645,000 | 596,000 | 606,000 | 8,636 | 6,060 |
| 2007-02-23 | 618,000 | 643,000 | 609,000 | 638,000 | 13,638 | 6,380 |
| 2007-02-22 | 560,000 | 609,000 | 552,000 | 609,000 | 9,746 | 6,090 |
| 2007-02-21 | 565,000 | 566,000 | 547,000 | 551,000 | 3,147 | 5,510 |
| 2007-02-20 | 556,000 | 564,000 | 552,000 | 560,000 | 2,416 | 5,600 |
| 2007-02-19 | 562,000 | 575,000 | 552,000 | 556,000 | 4,296 | 5,560 |
| 2007-02-16 | 578,000 | 580,000 | 565,000 | 566,000 | 2,927 | 5,660 |
| 2007-02-15 | 595,000 | 596,000 | 581,000 | 583,000 | 3,452 | 5,830 |
| 2007-02-14 | 589,000 | 599,000 | 582,000 | 594,000 | 4,388 | 5,940 |
| 2007-02-13 | 588,000 | 612,000 | 583,000 | 586,000 | 5,272 | 5,860 |
| 2007-02-09 | 578,000 | 595,000 | 571,000 | 594,000 | 3,544 | 5,940 |
| 2007-02-08 | 584,000 | 595,000 | 567,000 | 572,000 | 3,968 | 5,720 |
| 2007-02-07 | 565,000 | 600,000 | 565,000 | 585,000 | 7,866 | 5,850 |
| 2007-02-06 | 569,000 | 573,000 | 561,000 | 563,000 | 2,202 | 5,630 |
| 2007-02-05 | 565,000 | 582,000 | 561,000 | 567,000 | 3,489 | 5,670 |
| 2007-02-02 | 584,000 | 587,000 | 568,000 | 573,000 | 2,996 | 5,730 |
| 2007-02-01 | 597,000 | 597,000 | 574,000 | 578,000 | 3,932 | 5,780 |
| 2007-01-31 | 586,000 | 598,000 | 568,000 | 591,000 | 5,499 | 5,910 |
| 2007-01-30 | 629,000 | 629,000 | 576,000 | 581,000 | 6,705 | 5,810 |
| 2007-01-29 | 602,000 | 625,000 | 587,000 | 619,000 | 5,790 | 6,190 |
| 2007-01-26 | 584,000 | 596,000 | 576,000 | 595,000 | 8,329 | 5,950 |
| 2007-01-25 | 625,000 | 628,000 | 591,000 | 594,000 | 5,888 | 5,940 |
| 2007-01-24 | 628,000 | 634,000 | 619,000 | 620,000 | 6,449 | 6,200 |
| 2007-01-23 | 620,000 | 637,000 | 612,000 | 618,000 | 6,486 | 6,180 |
| 2007-01-22 | 637,000 | 660,000 | 607,000 | 621,000 | 16,643 | 6,210 |
| 2007-01-19 | 606,000 | 633,000 | 588,000 | 629,000 | 26,389 | 6,290 |
| 2007-01-18 | 568,000 | 618,000 | 558,000 | 600,000 | 36,346 | 6,000 |
| 2007-01-17 | 477,000 | 518,000 | 471,000 | 518,000 | 25,674 | 5,180 |
| 2007-01-16 | 461,000 | 474,000 | 453,000 | 468,000 | 11,493 | 4,680 |
| 2007-01-15 | 493,000 | 495,000 | 466,000 | 466,000 | 4,807 | 4,660 |
| 2007-01-12 | 472,000 | 492,000 | 463,000 | 489,000 | 5,499 | 4,890 |
| 2007-01-11 | 495,000 | 501,000 | 470,000 | 477,000 | 4,311 | 4,770 |
| 2007-01-10 | 493,000 | 506,000 | 488,000 | 490,000 | 6,339 | 4,900 |
| 2007-01-09 | 503,000 | 508,000 | 484,000 | 488,000 | 8,381 | 4,880 |
| 2007-01-05 | 543,000 | 547,000 | 518,000 | 521,000 | 4,938 | 5,210 |
| 2007-01-04 | 555,000 | 557,000 | 542,000 | 543,000 | 1,807 | 5,430 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
