6778 (株)アルチザネットワークス 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 | 89,500 | 90,600 | 88,700 | 89,000 | 108 | 890 |
| 2007-12-27 | 92,500 | 93,500 | 90,000 | 90,500 | 138 | 905 |
| 2007-12-26 | 87,500 | 94,900 | 87,500 | 92,000 | 340 | 920 |
| 2007-12-25 | 88,000 | 88,800 | 86,000 | 87,400 | 206 | 874 |
| 2007-12-21 | 88,000 | 88,700 | 85,600 | 86,600 | 291 | 866 |
| 2007-12-20 | 87,900 | 88,600 | 84,700 | 87,700 | 403 | 877 |
| 2007-12-19 | 89,800 | 89,800 | 86,900 | 86,900 | 244 | 869 |
| 2007-12-18 | 87,700 | 90,600 | 87,700 | 88,800 | 338 | 888 |
| 2007-12-17 | 91,400 | 92,500 | 88,000 | 89,700 | 479 | 897 |
| 2007-12-14 | 92,500 | 97,000 | 91,700 | 91,900 | 546 | 919 |
| 2007-12-13 | 97,000 | 97,200 | 93,000 | 93,300 | 405 | 933 |
| 2007-12-12 | 95,600 | 99,500 | 95,000 | 98,300 | 702 | 983 |
| 2007-12-11 | 96,700 | 97,600 | 92,100 | 97,600 | 1,595 | 976 |
| 2007-12-10 | 100,000 | 104,000 | 97,000 | 97,700 | 5,005 | 977 |
| 2007-12-07 | 93,200 | 93,200 | 93,200 | 93,200 | 428 | 932 |
| 2007-12-06 | 84,600 | 87,500 | 83,200 | 83,200 | 644 | 832 |
| 2007-12-05 | 79,600 | 84,200 | 78,700 | 82,600 | 377 | 826 |
| 2007-12-04 | 79,900 | 83,000 | 79,500 | 81,600 | 275 | 816 |
| 2007-12-03 | 78,500 | 79,500 | 77,000 | 79,000 | 162 | 790 |
| 2007-11-30 | 77,000 | 78,300 | 76,500 | 78,300 | 109 | 783 |
| 2007-11-29 | 78,100 | 79,200 | 77,000 | 78,000 | 172 | 780 |
| 2007-11-28 | 76,900 | 77,200 | 74,800 | 76,500 | 104 | 765 |
| 2007-11-27 | 74,600 | 77,900 | 74,000 | 77,900 | 61 | 779 |
| 2007-11-26 | 77,100 | 77,100 | 74,000 | 75,800 | 96 | 758 |
| 2007-11-22 | 72,700 | 74,800 | 72,500 | 74,800 | 147 | 748 |
| 2007-11-21 | 77,500 | 77,500 | 75,000 | 75,100 | 65 | 751 |
| 2007-11-20 | 74,300 | 76,100 | 72,500 | 76,000 | 173 | 760 |
| 2007-11-19 | 78,100 | 78,500 | 76,000 | 78,300 | 87 | 783 |
| 2007-11-16 | 78,200 | 78,500 | 76,500 | 78,500 | 115 | 785 |
| 2007-11-15 | 80,700 | 80,800 | 78,800 | 78,800 | 95 | 788 |
| 2007-11-14 | 79,800 | 80,200 | 78,500 | 79,000 | 93 | 790 |
| 2007-11-13 | 76,000 | 78,400 | 75,200 | 76,200 | 132 | 762 |
| 2007-11-12 | 78,500 | 78,500 | 75,000 | 76,200 | 261 | 762 |
| 2007-11-09 | 80,500 | 81,300 | 79,500 | 79,500 | 108 | 795 |
| 2007-11-08 | 79,000 | 81,000 | 78,500 | 80,000 | 188 | 800 |
| 2007-11-07 | 81,800 | 82,500 | 80,600 | 80,700 | 145 | 807 |
| 2007-11-06 | 81,500 | 82,200 | 81,100 | 81,500 | 93 | 815 |
| 2007-11-05 | 83,500 | 84,900 | 81,200 | 82,000 | 138 | 820 |
| 2007-11-02 | 81,500 | 83,200 | 81,500 | 83,000 | 161 | 830 |
| 2007-11-01 | 85,600 | 87,000 | 83,000 | 83,300 | 144 | 833 |
| 2007-10-31 | 87,200 | 87,500 | 84,800 | 84,800 | 167 | 848 |
| 2007-10-30 | 89,000 | 90,100 | 86,100 | 86,200 | 262 | 862 |
| 2007-10-29 | 83,100 | 90,200 | 83,100 | 88,200 | 521 | 882 |
| 2007-10-26 | 80,000 | 82,400 | 80,000 | 81,500 | 91 | 815 |
| 2007-10-25 | 82,500 | 82,900 | 80,400 | 81,400 | 137 | 814 |
| 2007-10-24 | 84,400 | 84,400 | 82,000 | 84,000 | 162 | 840 |
| 2007-10-23 | 83,400 | 84,900 | 83,100 | 83,100 | 190 | 831 |
| 2007-10-22 | 79,000 | 83,000 | 79,000 | 82,500 | 142 | 825 |
| 2007-10-19 | 84,400 | 85,500 | 83,000 | 84,000 | 217 | 840 |
| 2007-10-18 | 82,500 | 84,200 | 81,800 | 83,500 | 117 | 835 |
| 2007-10-17 | 83,900 | 83,900 | 79,300 | 81,500 | 225 | 815 |
| 2007-10-16 | 86,700 | 86,700 | 83,500 | 84,800 | 146 | 848 |
| 2007-10-15 | 90,000 | 90,500 | 86,500 | 87,700 | 179 | 877 |
| 2007-10-12 | 88,800 | 89,900 | 87,600 | 89,400 | 117 | 894 |
| 2007-10-11 | 86,700 | 89,800 | 86,500 | 89,700 | 191 | 897 |
| 2007-10-10 | 93,400 | 93,400 | 87,000 | 88,500 | 338 | 885 |
| 2007-10-09 | 92,000 | 93,500 | 91,000 | 92,400 | 408 | 924 |
| 2007-10-05 | 87,500 | 89,500 | 86,800 | 89,500 | 399 | 895 |
| 2007-10-04 | 84,100 | 88,700 | 84,100 | 86,700 | 356 | 867 |
| 2007-10-03 | 81,300 | 85,900 | 81,300 | 84,200 | 339 | 842 |
| 2007-10-02 | 82,000 | 84,500 | 82,000 | 82,300 | 294 | 823 |
| 2007-10-01 | 82,400 | 83,400 | 81,100 | 81,100 | 86 | 811 |
| 2007-09-28 | 83,200 | 84,200 | 81,000 | 82,000 | 283 | 820 |
| 2007-09-27 | 81,400 | 83,500 | 80,800 | 82,400 | 262 | 824 |
| 2007-09-26 | 75,600 | 80,000 | 75,600 | 79,400 | 280 | 794 |
| 2007-09-25 | 78,400 | 78,400 | 75,600 | 75,700 | 116 | 757 |
| 2007-09-21 | 78,300 | 78,300 | 76,000 | 77,400 | 223 | 774 |
| 2007-09-20 | 79,000 | 80,000 | 78,700 | 78,800 | 130 | 788 |
| 2007-09-19 | 81,400 | 81,800 | 79,500 | 80,000 | 156 | 800 |
| 2007-09-18 | 80,200 | 80,900 | 78,100 | 78,600 | 188 | 786 |
| 2007-09-14 | 77,100 | 84,000 | 77,100 | 82,200 | 402 | 822 |
| 2007-09-13 | 77,100 | 80,000 | 77,100 | 77,100 | 157 | 771 |
| 2007-09-12 | 83,000 | 83,100 | 76,700 | 77,800 | 297 | 778 |
| 2007-09-11 | 84,300 | 85,500 | 80,100 | 81,500 | 259 | 815 |
| 2007-09-10 | 83,700 | 85,700 | 83,100 | 84,200 | 256 | 842 |
| 2007-09-07 | 92,500 | 94,000 | 89,500 | 89,700 | 1,044 | 897 |
| 2007-09-06 | 96,200 | 99,600 | 93,000 | 99,500 | 348 | 995 |
| 2007-09-05 | 99,800 | 99,800 | 97,600 | 98,200 | 336 | 982 |
| 2007-09-04 | 100,000 | 100,000 | 98,000 | 99,900 | 374 | 999 |
| 2007-09-03 | 96,700 | 103,000 | 96,700 | 102,000 | 534 | 1,020 |
| 2007-08-31 | 92,100 | 95,700 | 92,100 | 95,700 | 211 | 957 |
| 2007-08-30 | 98,000 | 98,200 | 91,200 | 92,900 | 344 | 929 |
| 2007-08-29 | 91,600 | 96,000 | 90,200 | 96,000 | 377 | 960 |
| 2007-08-28 | 91,000 | 95,000 | 90,500 | 94,000 | 276 | 940 |
| 2007-08-27 | 88,000 | 94,100 | 87,500 | 91,500 | 356 | 915 |
| 2007-08-24 | 84,500 | 86,000 | 83,500 | 85,000 | 152 | 850 |
| 2007-08-23 | 80,300 | 85,200 | 80,100 | 83,500 | 351 | 835 |
| 2007-08-22 | 76,000 | 79,900 | 76,000 | 77,300 | 145 | 773 |
| 2007-08-21 | 77,900 | 78,100 | 75,000 | 76,400 | 176 | 764 |
| 2007-08-20 | 77,900 | 79,200 | 76,000 | 76,900 | 218 | 769 |
| 2007-08-17 | 79,800 | 81,400 | 75,100 | 75,300 | 221 | 753 |
| 2007-08-16 | 81,100 | 81,600 | 76,000 | 78,800 | 374 | 788 |
| 2007-08-15 | 83,000 | 85,000 | 82,000 | 82,100 | 156 | 821 |
| 2007-08-14 | 84,800 | 86,000 | 82,800 | 86,000 | 167 | 860 |
| 2007-08-13 | 82,500 | 85,800 | 82,500 | 85,800 | 148 | 858 |
| 2007-08-10 | 83,500 | 84,000 | 80,000 | 84,000 | 351 | 840 |
| 2007-08-09 | 87,500 | 89,300 | 86,100 | 86,100 | 166 | 861 |
| 2007-08-08 | 92,200 | 92,500 | 83,300 | 87,500 | 339 | 875 |
| 2007-08-07 | 94,000 | 94,500 | 92,000 | 92,200 | 177 | 922 |
| 2007-08-06 | 94,000 | 94,000 | 90,700 | 94,000 | 177 | 940 |
| 2007-08-03 | 95,400 | 96,500 | 94,500 | 95,000 | 117 | 950 |
| 2007-08-02 | 97,200 | 97,200 | 93,200 | 95,500 | 131 | 955 |
| 2007-08-01 | 95,500 | 98,900 | 95,500 | 97,200 | 178 | 972 |
| 2007-07-31 | 99,400 | 99,500 | 95,100 | 98,000 | 275 | 980 |
| 2007-07-30 | 92,700 | 98,000 | 91,600 | 97,400 | 272 | 974 |
| 2007-07-27 | 95,000 | 97,000 | 92,700 | 94,700 | 567 | 947 |
| 2007-07-26 | 99,500 | 99,900 | 97,000 | 98,000 | 519 | 980 |
| 2007-07-25 | 99,100 | 101,000 | 99,100 | 100,000 | 236 | 1,000 |
| 2007-07-24 | 100,000 | 102,000 | 99,600 | 99,900 | 363 | 999 |
| 2007-07-23 | 103,000 | 103,000 | 99,600 | 99,800 | 300 | 998 |
| 2007-07-20 | 103,000 | 104,000 | 99,900 | 103,000 | 662 | 1,030 |
| 2007-07-19 | 109,000 | 110,000 | 103,000 | 103,000 | 1,315 | 1,030 |
| 2007-07-18 | 107,000 | 107,000 | 101,000 | 103,000 | 405 | 1,030 |
| 2007-07-17 | 102,000 | 109,000 | 101,000 | 107,000 | 1,301 | 1,070 |
| 2007-07-13 | 98,500 | 101,000 | 98,400 | 100,000 | 279 | 1,000 |
| 2007-07-12 | 101,000 | 103,000 | 99,100 | 99,500 | 460 | 995 |
| 2007-07-11 | 103,000 | 103,000 | 101,000 | 101,000 | 284 | 1,010 |
| 2007-07-10 | 103,000 | 105,000 | 103,000 | 105,000 | 208 | 1,050 |
| 2007-07-09 | 104,000 | 105,000 | 103,000 | 105,000 | 227 | 1,050 |
| 2007-07-06 | 103,000 | 106,000 | 102,000 | 103,000 | 345 | 1,030 |
| 2007-07-05 | 105,000 | 106,000 | 103,000 | 104,000 | 339 | 1,040 |
| 2007-07-04 | 106,000 | 107,000 | 104,000 | 105,000 | 278 | 1,050 |
| 2007-07-03 | 108,000 | 110,000 | 104,000 | 106,000 | 514 | 1,060 |
| 2007-07-02 | 106,000 | 112,000 | 105,000 | 109,000 | 1,094 | 1,090 |
| 2007-06-29 | 103,000 | 105,000 | 103,000 | 105,000 | 216 | 1,050 |
| 2007-06-28 | 103,000 | 104,000 | 102,000 | 103,000 | 203 | 1,030 |
| 2007-06-27 | 102,000 | 104,000 | 101,000 | 101,000 | 187 | 1,010 |
| 2007-06-26 | 106,000 | 106,000 | 101,000 | 104,000 | 502 | 1,040 |
| 2007-06-25 | 104,000 | 106,000 | 103,000 | 105,000 | 523 | 1,050 |
| 2007-06-22 | 100,000 | 102,000 | 98,000 | 101,000 | 282 | 1,010 |
| 2007-06-21 | 99,500 | 101,000 | 99,000 | 99,300 | 295 | 993 |
| 2007-06-20 | 99,100 | 101,000 | 99,100 | 100,000 | 279 | 1,000 |
| 2007-06-19 | 102,000 | 102,000 | 99,800 | 100,000 | 434 | 1,000 |
| 2007-06-18 | 102,000 | 105,000 | 100,000 | 102,000 | 767 | 1,020 |
| 2007-06-15 | 99,000 | 101,000 | 98,000 | 99,000 | 680 | 990 |
| 2007-06-14 | 97,500 | 98,800 | 95,000 | 97,500 | 597 | 975 |
| 2007-06-13 | 93,200 | 100,000 | 93,200 | 97,000 | 456 | 970 |
| 2007-06-12 | 96,000 | 97,000 | 95,200 | 95,700 | 330 | 957 |
| 2007-06-11 | 103,000 | 103,000 | 95,300 | 99,000 | 935 | 990 |
| 2007-06-08 | 105,000 | 106,000 | 101,000 | 101,000 | 1,131 | 1,010 |
| 2007-06-07 | 105,000 | 108,000 | 104,000 | 107,000 | 622 | 1,070 |
| 2007-06-06 | 104,000 | 107,000 | 100,000 | 107,000 | 1,671 | 1,070 |
| 2007-06-05 | 117,000 | 117,000 | 103,000 | 106,000 | 6,216 | 1,060 |
| 2007-06-04 | 97,800 | 103,000 | 97,800 | 101,000 | 491 | 1,010 |
| 2007-06-01 | 96,100 | 96,900 | 95,100 | 96,800 | 177 | 968 |
| 2007-05-31 | 94,000 | 97,900 | 94,000 | 97,100 | 385 | 971 |
| 2007-05-30 | 92,500 | 95,900 | 92,500 | 95,000 | 475 | 950 |
| 2007-05-29 | 90,500 | 91,800 | 90,500 | 91,800 | 90 | 918 |
| 2007-05-28 | 90,500 | 91,900 | 90,200 | 91,500 | 200 | 915 |
| 2007-05-25 | 87,900 | 90,500 | 87,100 | 90,500 | 106 | 905 |
| 2007-05-24 | 93,000 | 93,000 | 89,000 | 89,100 | 204 | 891 |
| 2007-05-23 | 90,000 | 92,000 | 88,000 | 91,200 | 191 | 912 |
| 2007-05-22 | 85,700 | 90,000 | 85,200 | 90,000 | 190 | 900 |
| 2007-05-21 | 81,000 | 88,500 | 79,500 | 87,700 | 341 | 877 |
| 2007-05-18 | 81,600 | 82,500 | 79,100 | 80,000 | 180 | 800 |
| 2007-05-17 | 85,100 | 85,100 | 81,600 | 83,200 | 201 | 832 |
| 2007-05-16 | 83,500 | 86,000 | 83,400 | 85,100 | 124 | 851 |
| 2007-05-15 | 87,700 | 88,300 | 81,500 | 83,100 | 310 | 831 |
| 2007-05-14 | 90,100 | 91,400 | 88,000 | 88,100 | 180 | 881 |
| 2007-05-11 | 89,000 | 91,000 | 88,700 | 90,000 | 158 | 900 |
| 2007-05-10 | 92,900 | 92,900 | 90,600 | 91,000 | 73 | 910 |
| 2007-05-09 | 94,000 | 94,200 | 92,000 | 93,100 | 95 | 931 |
| 2007-05-08 | 97,400 | 97,400 | 93,000 | 95,000 | 173 | 950 |
| 2007-05-07 | 94,100 | 98,000 | 94,100 | 96,600 | 256 | 966 |
| 2007-05-02 | 94,500 | 94,500 | 92,200 | 94,000 | 141 | 940 |
| 2007-05-01 | 94,500 | 94,500 | 93,000 | 93,500 | 181 | 935 |
| 2007-04-27 | 88,600 | 93,000 | 88,000 | 92,500 | 440 | 925 |
| 2007-04-26 | 86,300 | 90,000 | 86,300 | 87,800 | 149 | 878 |
| 2007-04-25 | 90,600 | 90,700 | 85,000 | 87,300 | 222 | 873 |
| 2007-04-24 | 86,000 | 90,100 | 85,100 | 88,100 | 169 | 881 |
| 2007-04-23 | 88,900 | 89,600 | 86,700 | 86,800 | 226 | 868 |
| 2007-04-20 | 90,000 | 91,000 | 86,700 | 88,700 | 273 | 887 |
| 2007-04-19 | 92,100 | 92,100 | 89,000 | 90,100 | 450 | 901 |
| 2007-04-18 | 93,300 | 93,600 | 92,500 | 92,500 | 155 | 925 |
| 2007-04-17 | 97,000 | 98,500 | 93,300 | 93,400 | 254 | 934 |
| 2007-04-16 | 102,000 | 103,000 | 95,000 | 98,000 | 509 | 980 |
| 2007-04-13 | 100,000 | 103,000 | 99,100 | 101,000 | 425 | 1,010 |
| 2007-04-12 | 99,300 | 102,000 | 98,500 | 102,000 | 356 | 1,020 |
| 2007-04-11 | 97,800 | 107,000 | 97,500 | 101,000 | 1,602 | 1,010 |
| 2007-04-10 | 95,000 | 97,000 | 95,000 | 97,000 | 193 | 970 |
| 2007-04-09 | 94,000 | 96,700 | 93,000 | 95,500 | 217 | 955 |
| 2007-04-06 | 92,900 | 93,500 | 92,500 | 92,900 | 193 | 929 |
| 2007-04-05 | 92,400 | 93,500 | 92,200 | 93,000 | 78 | 930 |
| 2007-04-04 | 93,000 | 94,200 | 91,600 | 93,400 | 99 | 934 |
| 2007-04-03 | 93,900 | 94,000 | 90,700 | 93,000 | 281 | 930 |
| 2007-04-02 | 96,000 | 96,100 | 94,100 | 96,000 | 96 | 960 |
| 2007-03-30 | 97,100 | 98,400 | 95,300 | 96,900 | 212 | 969 |
| 2007-03-29 | 93,400 | 97,600 | 92,200 | 96,500 | 175 | 965 |
| 2007-03-28 | 91,100 | 93,600 | 91,100 | 93,500 | 76 | 935 |
| 2007-03-27 | 92,000 | 92,400 | 91,200 | 91,400 | 160 | 914 |
| 2007-03-26 | 94,000 | 94,100 | 92,000 | 92,500 | 182 | 925 |
| 2007-03-23 | 96,300 | 98,000 | 93,100 | 93,300 | 321 | 933 |
| 2007-03-22 | 95,000 | 98,700 | 95,000 | 96,300 | 363 | 963 |
| 2007-03-20 | 89,900 | 92,800 | 87,900 | 92,800 | 435 | 928 |
| 2007-03-19 | 93,500 | 94,000 | 89,900 | 89,900 | 520 | 899 |
| 2007-03-16 | 98,100 | 98,100 | 93,900 | 93,900 | 303 | 939 |
| 2007-03-15 | 99,900 | 99,900 | 94,400 | 98,000 | 331 | 980 |
| 2007-03-14 | 99,500 | 99,700 | 96,000 | 98,200 | 452 | 982 |
| 2007-03-13 | 102,000 | 104,000 | 100,000 | 102,000 | 581 | 1,020 |
| 2007-03-12 | 104,000 | 104,000 | 99,600 | 102,000 | 900 | 1,020 |
| 2007-03-09 | 105,000 | 106,000 | 102,000 | 102,000 | 311 | 1,020 |
| 2007-03-08 | 99,900 | 104,000 | 98,900 | 103,000 | 494 | 1,030 |
| 2007-03-07 | 107,000 | 107,000 | 99,300 | 101,000 | 1,038 | 1,010 |
| 2007-03-06 | 110,000 | 110,000 | 100,000 | 105,000 | 4,045 | 1,050 |
| 2007-03-05 | 100,000 | 102,000 | 99,200 | 99,200 | 607 | 992 |
| 2007-03-02 | 102,000 | 106,000 | 99,900 | 104,000 | 540 | 1,040 |
| 2007-03-01 | 105,000 | 106,000 | 100,000 | 104,000 | 499 | 1,040 |
| 2007-02-28 | 98,000 | 108,000 | 97,000 | 107,000 | 897 | 1,070 |
| 2007-02-27 | 111,000 | 112,000 | 102,000 | 108,000 | 821 | 1,080 |
| 2007-02-26 | 112,000 | 114,000 | 110,000 | 112,000 | 495 | 1,120 |
| 2007-02-23 | 108,000 | 114,000 | 107,000 | 111,000 | 819 | 1,110 |
| 2007-02-22 | 106,000 | 113,000 | 105,000 | 108,000 | 1,025 | 1,080 |
| 2007-02-21 | 106,000 | 107,000 | 103,000 | 105,000 | 959 | 1,050 |
| 2007-02-20 | 99,100 | 110,000 | 99,000 | 108,000 | 2,583 | 1,080 |
| 2007-02-19 | 97,700 | 99,200 | 97,700 | 99,100 | 128 | 991 |
| 2007-02-16 | 97,100 | 98,000 | 96,000 | 97,600 | 335 | 976 |
| 2007-02-15 | 97,500 | 99,000 | 95,000 | 98,900 | 599 | 989 |
| 2007-02-14 | 94,400 | 103,000 | 94,400 | 99,100 | 2,657 | 991 |
| 2007-02-13 | 91,800 | 94,000 | 91,800 | 92,800 | 313 | 928 |
| 2007-02-09 | 86,100 | 90,900 | 86,000 | 89,000 | 292 | 890 |
| 2007-02-08 | 88,200 | 90,500 | 86,500 | 86,600 | 254 | 866 |
| 2007-02-07 | 86,900 | 91,000 | 86,100 | 88,200 | 413 | 882 |
| 2007-02-06 | 86,000 | 87,100 | 85,500 | 87,000 | 232 | 870 |
| 2007-02-05 | 86,500 | 87,800 | 85,900 | 87,000 | 130 | 870 |
| 2007-02-02 | 88,000 | 88,200 | 86,600 | 87,500 | 61 | 875 |
| 2007-02-01 | 89,000 | 89,700 | 86,700 | 87,900 | 183 | 879 |
| 2007-01-31 | 86,000 | 88,400 | 86,000 | 88,200 | 114 | 882 |
| 2007-01-30 | 90,600 | 90,700 | 86,400 | 86,600 | 176 | 866 |
| 2007-01-29 | 87,600 | 91,000 | 86,100 | 90,800 | 383 | 908 |
| 2007-01-26 | 87,700 | 91,300 | 87,700 | 87,800 | 438 | 878 |
| 2007-01-25 | 84,400 | 89,000 | 84,400 | 88,000 | 379 | 880 |
| 2007-01-24 | 84,100 | 84,500 | 83,100 | 84,300 | 47 | 843 |
| 2007-01-23 | 84,700 | 88,000 | 83,000 | 83,500 | 230 | 835 |
| 2007-01-22 | 88,000 | 88,600 | 85,000 | 85,000 | 353 | 850 |
| 2007-01-19 | 80,000 | 88,800 | 79,000 | 88,600 | 798 | 886 |
| 2007-01-18 | 79,000 | 79,800 | 78,700 | 79,600 | 183 | 796 |
| 2007-01-17 | 76,300 | 78,300 | 76,000 | 78,000 | 108 | 780 |
| 2007-01-16 | 76,500 | 77,500 | 75,000 | 77,300 | 128 | 773 |
| 2007-01-15 | 73,500 | 78,500 | 73,300 | 75,600 | 194 | 756 |
| 2007-01-12 | 71,400 | 72,900 | 70,900 | 72,900 | 153 | 729 |
| 2007-01-11 | 72,500 | 72,500 | 71,100 | 72,400 | 165 | 724 |
| 2007-01-10 | 73,900 | 74,000 | 72,100 | 72,300 | 217 | 723 |
| 2007-01-09 | 76,500 | 76,600 | 72,800 | 74,200 | 221 | 742 |
| 2007-01-05 | 76,700 | 77,400 | 76,500 | 76,500 | 54 | 765 |
| 2007-01-04 | 76,200 | 78,200 | 76,200 | 77,100 | 23 | 771 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
