6156 (株)エーワン精密 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 | 498,000 | 500,000 | 498,000 | 500,000 | 5 | 1,250 |
| 2007-12-27 | 485,000 | 495,000 | 485,000 | 495,000 | 11 | 1,237.50 |
| 2007-12-26 | 479,000 | 484,000 | 479,000 | 484,000 | 5 | 1,210 |
| 2007-12-25 | 475,000 | 483,000 | 472,000 | 477,000 | 6 | 1,192.50 |
| 2007-12-21 | 495,000 | 495,000 | 485,000 | 485,000 | 14 | 1,212.50 |
| 2007-12-20 | 500,000 | 500,000 | 490,000 | 495,000 | 16 | 1,237.50 |
| 2007-12-19 | 509,000 | 520,000 | 503,000 | 503,000 | 66 | 1,257.50 |
| 2007-12-18 | 502,000 | 510,000 | 500,000 | 502,000 | 32 | 1,255 |
| 2007-12-17 | 512,000 | 515,000 | 502,000 | 502,000 | 32 | 1,255 |
| 2007-12-14 | 508,000 | 513,000 | 495,000 | 512,000 | 94 | 1,280 |
| 2007-12-13 | 488,000 | 513,000 | 486,000 | 513,000 | 50 | 1,282.50 |
| 2007-12-12 | 490,000 | 490,000 | 486,000 | 486,000 | 3 | 1,215 |
| 2007-12-11 | 493,000 | 498,000 | 493,000 | 494,000 | 9 | 1,235 |
| 2007-12-10 | 486,000 | 493,000 | 486,000 | 492,000 | 116 | 1,230 |
| 2007-12-07 | 487,000 | 489,000 | 487,000 | 489,000 | 32 | 1,222.50 |
| 2007-12-06 | 483,000 | 487,000 | 483,000 | 487,000 | 17 | 1,217.50 |
| 2007-12-05 | 478,000 | 486,000 | 472,000 | 483,000 | 24 | 1,207.50 |
| 2007-12-04 | 482,000 | 489,000 | 478,000 | 480,000 | 13 | 1,200 |
| 2007-12-03 | 481,000 | 482,000 | 481,000 | 482,000 | 11 | 1,205 |
| 2007-11-30 | 481,000 | 481,000 | 466,000 | 481,000 | 43 | 1,202.50 |
| 2007-11-29 | 470,000 | 475,000 | 470,000 | 475,000 | 24 | 1,187.50 |
| 2007-11-28 | 458,000 | 465,000 | 458,000 | 465,000 | 30 | 1,162.50 |
| 2007-11-27 | 457,000 | 458,000 | 455,000 | 458,000 | 40 | 1,145 |
| 2007-11-26 | 454,000 | 457,000 | 454,000 | 457,000 | 26 | 1,142.50 |
| 2007-11-22 | 456,000 | 465,000 | 456,000 | 459,000 | 36 | 1,147.50 |
| 2007-11-21 | 459,000 | 465,000 | 456,000 | 456,000 | 16 | 1,140 |
| 2007-11-20 | 446,000 | 459,000 | 446,000 | 459,000 | 34 | 1,147.50 |
| 2007-11-19 | 449,000 | 457,000 | 445,000 | 457,000 | 14 | 1,142.50 |
| 2007-11-16 | 455,000 | 455,000 | 455,000 | 455,000 | 2 | 1,137.50 |
| 2007-11-15 | 453,000 | 454,000 | 453,000 | 454,000 | 18 | 1,135 |
| 2007-11-14 | 450,000 | 454,000 | 450,000 | 454,000 | 14 | 1,135 |
| 2007-11-13 | 449,000 | 450,000 | 447,000 | 450,000 | 35 | 1,125 |
| 2007-11-12 | 465,000 | 465,000 | 450,000 | 454,000 | 17 | 1,135 |
| 2007-11-09 | 467,000 | 467,000 | 467,000 | 467,000 | 1 | 1,167.50 |
| 2007-11-08 | 469,000 | 469,000 | 467,000 | 467,000 | 7 | 1,167.50 |
| 2007-11-07 | 480,000 | 480,000 | 470,000 | 470,000 | 5 | 1,175 |
| 2007-11-06 | 481,000 | 481,000 | 479,000 | 479,000 | 9 | 1,197.50 |
| 2007-11-05 | 478,000 | 479,000 | 478,000 | 479,000 | 8 | 1,197.50 |
| 2007-11-02 | 473,000 | 478,000 | 473,000 | 478,000 | 7 | 1,195 |
| 2007-11-01 | 475,000 | 475,000 | 474,000 | 475,000 | 4 | 1,187.50 |
| 2007-10-31 | 474,000 | 474,000 | 474,000 | 474,000 | 2 | 1,185 |
| 2007-10-30 | 470,000 | 471,000 | 470,000 | 470,000 | 4 | 1,175 |
| 2007-10-29 | 475,000 | 475,000 | 470,000 | 470,000 | 5 | 1,175 |
| 2007-10-26 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 1,175 |
| 2007-10-25 | 470,000 | 470,000 | 469,000 | 469,000 | 3 | 1,172.50 |
| 2007-10-24 | 469,000 | 470,000 | 469,000 | 470,000 | 5 | 1,175 |
| 2007-10-23 | 468,000 | 471,000 | 466,000 | 468,000 | 6 | 1,170 |
| 2007-10-22 | 466,000 | 468,000 | 466,000 | 468,000 | 3 | 1,170 |
| 2007-10-19 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 1,175 |
| 2007-10-18 | 470,000 | 471,000 | 470,000 | 471,000 | 5 | 1,177.50 |
| 2007-10-17 | 470,000 | 470,000 | 465,000 | 470,000 | 8 | 1,175 |
| 2007-10-16 | 476,000 | 476,000 | 470,000 | 470,000 | 7 | 1,175 |
| 2007-10-15 | 480,000 | 480,000 | 480,000 | 480,000 | 3 | 1,200 |
| 2007-10-12 | 480,000 | 486,000 | 480,000 | 486,000 | 5 | 1,215 |
| 2007-10-11 | 485,000 | 485,000 | 485,000 | 485,000 | 3 | 1,212.50 |
| 2007-10-10 | 496,000 | 496,000 | 490,000 | 490,000 | 3 | 1,225 |
| 2007-10-09 | 499,000 | 499,000 | 495,000 | 496,000 | 3 | 1,240 |
| 2007-10-05 | 500,000 | 500,000 | 490,000 | 490,000 | 3 | 1,225 |
| 2007-10-04 | 500,000 | 500,000 | 500,000 | 500,000 | 1 | 1,250 |
| 2007-10-02 | 500,000 | 500,000 | 500,000 | 500,000 | 2 | 1,250 |
| 2007-10-01 | 500,000 | 500,000 | 498,000 | 498,000 | 9 | 1,245 |
| 2007-09-28 | 500,000 | 511,000 | 500,000 | 510,000 | 26 | 1,275 |
| 2007-09-27 | 483,000 | 484,000 | 483,000 | 484,000 | 3 | 1,210 |
| 2007-09-26 | 480,000 | 481,000 | 479,000 | 481,000 | 12 | 1,202.50 |
| 2007-09-25 | 480,000 | 480,000 | 478,000 | 478,000 | 10 | 1,195 |
| 2007-09-21 | 479,000 | 480,000 | 475,000 | 475,000 | 11 | 1,187.50 |
| 2007-09-20 | 479,000 | 479,000 | 479,000 | 479,000 | 1 | 1,197.50 |
| 2007-09-19 | 469,000 | 472,000 | 469,000 | 472,000 | 5 | 1,180 |
| 2007-09-18 | 465,000 | 465,000 | 465,000 | 465,000 | 6 | 1,162.50 |
| 2007-09-14 | 463,000 | 464,000 | 463,000 | 464,000 | 34 | 1,160 |
| 2007-09-13 | 466,000 | 466,000 | 463,000 | 463,000 | 5 | 1,157.50 |
| 2007-09-12 | 470,000 | 470,000 | 463,000 | 463,000 | 3 | 1,157.50 |
| 2007-09-11 | 476,000 | 476,000 | 468,000 | 472,000 | 5 | 1,180 |
| 2007-09-10 | 471,000 | 478,000 | 465,000 | 478,000 | 12 | 1,195 |
| 2007-09-07 | 465,000 | 473,000 | 465,000 | 473,000 | 9 | 1,182.50 |
| 2007-09-06 | 470,000 | 471,000 | 464,000 | 465,000 | 10 | 1,162.50 |
| 2007-09-05 | 473,000 | 473,000 | 470,000 | 470,000 | 8 | 1,175 |
| 2007-09-04 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 1,175 |
| 2007-09-03 | 465,000 | 466,000 | 464,000 | 465,000 | 21 | 1,162.50 |
| 2007-08-31 | 478,000 | 478,000 | 463,000 | 465,000 | 14 | 1,162.50 |
| 2007-08-30 | 466,000 | 466,000 | 463,000 | 463,000 | 22 | 1,157.50 |
| 2007-08-29 | 470,000 | 470,000 | 462,000 | 465,000 | 17 | 1,162.50 |
| 2007-08-28 | 472,000 | 472,000 | 465,000 | 470,000 | 17 | 1,175 |
| 2007-08-27 | 473,000 | 477,000 | 470,000 | 477,000 | 17 | 1,192.50 |
| 2007-08-24 | 472,000 | 472,000 | 472,000 | 472,000 | 2 | 1,180 |
| 2007-08-23 | 475,000 | 475,000 | 471,000 | 471,000 | 8 | 1,177.50 |
| 2007-08-22 | 470,000 | 472,000 | 470,000 | 472,000 | 5 | 1,180 |
| 2007-08-21 | 480,000 | 480,000 | 471,000 | 471,000 | 21 | 1,177.50 |
| 2007-08-20 | 480,000 | 481,000 | 480,000 | 480,000 | 25 | 1,200 |
| 2007-08-17 | 492,000 | 492,000 | 481,000 | 489,000 | 42 | 1,222.50 |
| 2007-08-16 | 493,000 | 495,000 | 493,000 | 495,000 | 18 | 1,237.50 |
| 2007-08-15 | 500,000 | 500,000 | 493,000 | 499,000 | 13 | 1,247.50 |
| 2007-08-14 | 500,000 | 500,000 | 497,000 | 500,000 | 7 | 1,250 |
| 2007-08-13 | 500,000 | 501,000 | 495,000 | 500,000 | 22 | 1,250 |
| 2007-08-10 | 500,000 | 501,000 | 499,000 | 500,000 | 37 | 1,250 |
| 2007-08-09 | 503,000 | 503,000 | 501,000 | 501,000 | 20 | 1,252.50 |
| 2007-08-08 | 501,000 | 501,000 | 500,000 | 500,000 | 18 | 1,250 |
| 2007-08-07 | 501,000 | 502,000 | 500,000 | 502,000 | 14 | 1,255 |
| 2007-08-06 | 501,000 | 502,000 | 500,000 | 502,000 | 29 | 1,255 |
| 2007-08-03 | 501,000 | 501,000 | 501,000 | 501,000 | 2 | 1,252.50 |
| 2007-08-02 | 502,000 | 502,000 | 500,000 | 500,000 | 34 | 1,250 |
| 2007-08-01 | 500,000 | 501,000 | 500,000 | 501,000 | 18 | 1,252.50 |
| 2007-07-31 | 499,000 | 500,000 | 496,000 | 500,000 | 8 | 1,250 |
| 2007-07-30 | 498,000 | 499,000 | 495,000 | 499,000 | 17 | 1,247.50 |
| 2007-07-27 | 499,000 | 500,000 | 496,000 | 500,000 | 32 | 1,250 |
| 2007-07-26 | 503,000 | 503,000 | 500,000 | 500,000 | 7 | 1,250 |
| 2007-07-25 | 500,000 | 500,000 | 500,000 | 500,000 | 4 | 1,250 |
| 2007-07-24 | 500,000 | 500,000 | 500,000 | 500,000 | 3 | 1,250 |
| 2007-07-23 | 500,000 | 500,000 | 499,000 | 500,000 | 26 | 1,250 |
| 2007-07-20 | 500,000 | 500,000 | 500,000 | 500,000 | 27 | 1,250 |
| 2007-07-19 | 501,000 | 501,000 | 500,000 | 500,000 | 12 | 1,250 |
| 2007-07-18 | 500,000 | 502,000 | 500,000 | 502,000 | 11 | 1,255 |
| 2007-07-17 | 500,000 | 501,000 | 500,000 | 501,000 | 21 | 1,252.50 |
| 2007-07-13 | 504,000 | 504,000 | 501,000 | 501,000 | 5 | 1,252.50 |
| 2007-07-12 | 500,000 | 503,000 | 500,000 | 500,000 | 18 | 1,250 |
| 2007-07-11 | 501,000 | 502,000 | 500,000 | 500,000 | 10 | 1,250 |
| 2007-07-10 | 503,000 | 503,000 | 501,000 | 501,000 | 6 | 1,252.50 |
| 2007-07-09 | 501,000 | 505,000 | 500,000 | 500,000 | 11 | 1,250 |
| 2007-07-06 | 502,000 | 502,000 | 500,000 | 500,000 | 5 | 1,250 |
| 2007-07-05 | 501,000 | 501,000 | 500,000 | 500,000 | 11 | 1,250 |
| 2007-07-04 | 502,000 | 502,000 | 501,000 | 501,000 | 7 | 1,252.50 |
| 2007-07-03 | 501,000 | 501,000 | 500,000 | 500,000 | 9 | 1,250 |
| 2007-07-02 | 500,000 | 505,000 | 500,000 | 505,000 | 5 | 1,262.50 |
| 2007-06-29 | 501,000 | 501,000 | 500,000 | 500,000 | 6 | 1,250 |
| 2007-06-28 | 500,000 | 501,000 | 500,000 | 501,000 | 12 | 1,252.50 |
| 2007-06-27 | 504,000 | 504,000 | 499,000 | 500,000 | 19 | 1,250 |
| 2007-06-26 | 502,000 | 505,000 | 502,000 | 505,000 | 11 | 1,262.50 |
| 2007-06-25 | 522,000 | 522,000 | 513,000 | 513,000 | 13 | 1,282.50 |
| 2007-06-22 | 515,000 | 520,000 | 515,000 | 520,000 | 51 | 1,300 |
| 2007-06-21 | 519,000 | 519,000 | 516,000 | 516,000 | 5 | 1,290 |
| 2007-06-20 | 518,000 | 518,000 | 516,000 | 517,000 | 13 | 1,292.50 |
| 2007-06-19 | 511,000 | 519,000 | 511,000 | 518,000 | 18 | 1,295 |
| 2007-06-18 | 514,000 | 514,000 | 510,000 | 510,000 | 8 | 1,275 |
| 2007-06-15 | 506,000 | 509,000 | 505,000 | 509,000 | 69 | 1,272.50 |
| 2007-06-14 | 501,000 | 505,000 | 501,000 | 505,000 | 20 | 1,262.50 |
| 2007-06-13 | 497,000 | 500,000 | 492,000 | 500,000 | 14 | 1,250 |
| 2007-06-12 | 500,000 | 500,000 | 497,000 | 500,000 | 14 | 1,250 |
| 2007-06-11 | 504,000 | 504,000 | 500,000 | 500,000 | 12 | 1,250 |
| 2007-06-08 | 500,000 | 504,000 | 499,000 | 503,000 | 26 | 1,257.50 |
| 2007-06-07 | 495,000 | 504,000 | 495,000 | 504,000 | 23 | 1,260 |
| 2007-06-06 | 498,000 | 498,000 | 493,000 | 494,000 | 17 | 1,235 |
| 2007-06-05 | 495,000 | 495,000 | 492,000 | 493,000 | 10 | 1,232.50 |
| 2007-06-04 | 495,000 | 495,000 | 492,000 | 495,000 | 13 | 1,237.50 |
| 2007-06-01 | 495,000 | 496,000 | 494,000 | 496,000 | 18 | 1,240 |
| 2007-05-31 | 495,000 | 497,000 | 492,000 | 492,000 | 15 | 1,230 |
| 2007-05-30 | 490,000 | 491,000 | 490,000 | 491,000 | 6 | 1,227.50 |
| 2007-05-29 | 490,000 | 495,000 | 490,000 | 490,000 | 62 | 1,225 |
| 2007-05-28 | 492,000 | 492,000 | 491,000 | 492,000 | 18 | 1,230 |
| 2007-05-25 | 494,000 | 495,000 | 492,000 | 495,000 | 6 | 1,237.50 |
| 2007-05-24 | 494,000 | 495,000 | 491,000 | 495,000 | 7 | 1,237.50 |
| 2007-05-23 | 492,000 | 495,000 | 491,000 | 491,000 | 7 | 1,227.50 |
| 2007-05-22 | 491,000 | 492,000 | 491,000 | 492,000 | 10 | 1,230 |
| 2007-05-21 | 490,000 | 492,000 | 489,000 | 492,000 | 30 | 1,230 |
| 2007-05-18 | 491,000 | 491,000 | 489,000 | 491,000 | 11 | 1,227.50 |
| 2007-05-17 | 490,000 | 491,000 | 488,000 | 490,000 | 18 | 1,225 |
| 2007-05-16 | 487,000 | 490,000 | 487,000 | 490,000 | 19 | 1,225 |
| 2007-05-15 | 493,000 | 493,000 | 489,000 | 489,000 | 8 | 1,222.50 |
| 2007-05-14 | 495,000 | 495,000 | 493,000 | 493,000 | 13 | 1,232.50 |
| 2007-05-11 | 493,000 | 493,000 | 486,000 | 493,000 | 18 | 1,232.50 |
| 2007-05-10 | 484,000 | 485,000 | 484,000 | 485,000 | 7 | 1,212.50 |
| 2007-05-09 | 487,000 | 487,000 | 480,000 | 484,000 | 41 | 1,210 |
| 2007-05-08 | 492,000 | 497,000 | 487,000 | 487,000 | 25 | 1,217.50 |
| 2007-05-07 | 486,000 | 492,000 | 486,000 | 492,000 | 12 | 1,230 |
| 2007-05-02 | 488,000 | 489,000 | 485,000 | 489,000 | 11 | 1,222.50 |
| 2007-05-01 | 485,000 | 489,000 | 483,000 | 489,000 | 19 | 1,222.50 |
| 2007-04-27 | 494,000 | 494,000 | 480,000 | 490,000 | 123 | 1,225 |
| 2007-04-26 | 494,000 | 494,000 | 493,000 | 494,000 | 18 | 1,235 |
| 2007-04-25 | 501,000 | 501,000 | 492,000 | 493,000 | 28 | 1,232.50 |
| 2007-04-24 | 499,000 | 500,000 | 496,000 | 500,000 | 15 | 1,250 |
| 2007-04-23 | 500,000 | 500,000 | 500,000 | 500,000 | 20 | 1,250 |
| 2007-04-20 | 501,000 | 501,000 | 500,000 | 500,000 | 26 | 1,250 |
| 2007-04-19 | 501,000 | 501,000 | 500,000 | 500,000 | 72 | 1,250 |
| 2007-04-18 | 501,000 | 501,000 | 500,000 | 500,000 | 24 | 1,250 |
| 2007-04-17 | 501,000 | 502,000 | 500,000 | 500,000 | 20 | 1,250 |
| 2007-04-16 | 500,000 | 501,000 | 500,000 | 500,000 | 60 | 1,250 |
| 2007-04-13 | 506,000 | 506,000 | 500,000 | 500,000 | 36 | 1,250 |
| 2007-04-12 | 504,000 | 506,000 | 502,000 | 506,000 | 31 | 1,265 |
| 2007-04-11 | 508,000 | 508,000 | 505,000 | 507,000 | 44 | 1,267.50 |
| 2007-04-10 | 509,000 | 509,000 | 508,000 | 509,000 | 13 | 1,272.50 |
| 2007-04-09 | 511,000 | 511,000 | 509,000 | 510,000 | 5 | 1,275 |
| 2007-04-06 | 508,000 | 513,000 | 508,000 | 512,000 | 11 | 1,280 |
| 2007-04-05 | 510,000 | 510,000 | 509,000 | 509,000 | 5 | 1,272.50 |
| 2007-04-04 | 508,000 | 508,000 | 507,000 | 508,000 | 14 | 1,270 |
| 2007-04-03 | 507,000 | 508,000 | 506,000 | 508,000 | 26 | 1,270 |
| 2007-04-02 | 510,000 | 511,000 | 510,000 | 510,000 | 9 | 1,275 |
| 2007-03-30 | 512,000 | 512,000 | 510,000 | 511,000 | 9 | 1,277.50 |
| 2007-03-29 | 507,000 | 511,000 | 507,000 | 511,000 | 8 | 1,277.50 |
| 2007-03-28 | 514,000 | 514,000 | 510,000 | 512,000 | 19 | 1,280 |
| 2007-03-27 | 520,000 | 520,000 | 515,000 | 516,000 | 20 | 1,290 |
| 2007-03-26 | 520,000 | 520,000 | 519,000 | 520,000 | 10 | 1,300 |
| 2007-03-23 | 520,000 | 520,000 | 519,000 | 520,000 | 12 | 1,300 |
| 2007-03-22 | 520,000 | 520,000 | 518,000 | 520,000 | 25 | 1,300 |
| 2007-03-20 | 520,000 | 520,000 | 517,000 | 520,000 | 15 | 1,300 |
| 2007-03-19 | 517,000 | 517,000 | 516,000 | 517,000 | 19 | 1,292.50 |
| 2007-03-16 | 519,000 | 519,000 | 515,000 | 516,000 | 31 | 1,290 |
| 2007-03-15 | 517,000 | 518,000 | 516,000 | 518,000 | 24 | 1,295 |
| 2007-03-14 | 520,000 | 520,000 | 516,000 | 516,000 | 29 | 1,290 |
| 2007-03-13 | 532,000 | 539,000 | 527,000 | 527,000 | 12 | 1,317.50 |
| 2007-03-12 | 531,000 | 538,000 | 530,000 | 531,000 | 28 | 1,327.50 |
| 2007-03-09 | 519,000 | 525,000 | 519,000 | 521,000 | 16 | 1,302.50 |
| 2007-03-08 | 517,000 | 518,000 | 517,000 | 518,000 | 21 | 1,295 |
| 2007-03-07 | 521,000 | 521,000 | 516,000 | 517,000 | 12 | 1,292.50 |
| 2007-03-06 | 522,000 | 523,000 | 516,000 | 520,000 | 61 | 1,300 |
| 2007-03-05 | 532,000 | 532,000 | 521,000 | 523,000 | 60 | 1,307.50 |
| 2007-03-02 | 540,000 | 540,000 | 527,000 | 533,000 | 8 | 1,332.50 |
| 2007-03-01 | 531,000 | 540,000 | 529,000 | 540,000 | 14 | 1,350 |
| 2007-02-28 | 525,000 | 534,000 | 522,000 | 534,000 | 70 | 1,335 |
| 2007-02-27 | 540,000 | 540,000 | 533,000 | 540,000 | 18 | 1,350 |
| 2007-02-26 | 539,000 | 540,000 | 532,000 | 539,000 | 16 | 1,347.50 |
| 2007-02-23 | 526,000 | 542,000 | 525,000 | 529,000 | 24 | 1,322.50 |
| 2007-02-22 | 523,000 | 526,000 | 522,000 | 525,000 | 32 | 1,312.50 |
| 2007-02-21 | 527,000 | 527,000 | 521,000 | 522,000 | 10 | 1,305 |
| 2007-02-20 | 525,000 | 527,000 | 523,000 | 524,000 | 5 | 1,310 |
| 2007-02-19 | 520,000 | 527,000 | 519,000 | 527,000 | 70 | 1,317.50 |
| 2007-02-16 | 517,000 | 519,000 | 515,000 | 519,000 | 40 | 1,297.50 |
| 2007-02-15 | 520,000 | 521,000 | 516,000 | 517,000 | 81 | 1,292.50 |
| 2007-02-14 | 522,000 | 525,000 | 521,000 | 522,000 | 33 | 1,305 |
| 2007-02-13 | 519,000 | 527,000 | 519,000 | 525,000 | 24 | 1,312.50 |
| 2007-02-09 | 516,000 | 519,000 | 516,000 | 518,000 | 13 | 1,295 |
| 2007-02-08 | 518,000 | 518,000 | 516,000 | 516,000 | 36 | 1,290 |
| 2007-02-07 | 518,000 | 518,000 | 514,000 | 517,000 | 69 | 1,292.50 |
| 2007-02-06 | 516,000 | 517,000 | 515,000 | 516,000 | 43 | 1,290 |
| 2007-02-05 | 518,000 | 524,000 | 514,000 | 519,000 | 54 | 1,297.50 |
| 2007-02-02 | 509,000 | 509,000 | 505,000 | 508,000 | 23 | 1,270 |
| 2007-02-01 | 505,000 | 506,000 | 503,000 | 504,000 | 21 | 1,260 |
| 2007-01-31 | 504,000 | 504,000 | 503,000 | 503,000 | 28 | 1,257.50 |
| 2007-01-30 | 505,000 | 506,000 | 503,000 | 503,000 | 56 | 1,257.50 |
| 2007-01-29 | 503,000 | 504,000 | 500,000 | 503,000 | 51 | 1,257.50 |
| 2007-01-26 | 508,000 | 508,000 | 500,000 | 503,000 | 77 | 1,257.50 |
| 2007-01-25 | 515,000 | 515,000 | 507,000 | 509,000 | 59 | 1,272.50 |
| 2007-01-24 | 517,000 | 517,000 | 514,000 | 517,000 | 29 | 1,292.50 |
| 2007-01-23 | 520,000 | 520,000 | 519,000 | 519,000 | 34 | 1,297.50 |
| 2007-01-22 | 520,000 | 524,000 | 517,000 | 519,000 | 60 | 1,297.50 |
| 2007-01-19 | 513,000 | 516,000 | 511,000 | 514,000 | 21 | 1,285 |
| 2007-01-18 | 516,000 | 516,000 | 505,000 | 507,000 | 31 | 1,267.50 |
| 2007-01-17 | 506,000 | 510,000 | 506,000 | 510,000 | 5 | 1,275 |
| 2007-01-16 | 508,000 | 508,000 | 506,000 | 506,000 | 28 | 1,265 |
| 2007-01-15 | 511,000 | 511,000 | 508,000 | 509,000 | 10 | 1,272.50 |
| 2007-01-12 | 505,000 | 508,000 | 504,000 | 508,000 | 13 | 1,270 |
| 2007-01-11 | 508,000 | 510,000 | 507,000 | 507,000 | 5 | 1,267.50 |
| 2007-01-10 | 510,000 | 513,000 | 507,000 | 508,000 | 14 | 1,270 |
| 2007-01-09 | 522,000 | 523,000 | 512,000 | 513,000 | 26 | 1,282.50 |
| 2007-01-05 | 529,000 | 530,000 | 523,000 | 523,000 | 14 | 1,307.50 |
| 2007-01-04 | 532,000 | 532,000 | 530,000 | 530,000 | 3 | 1,325 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株