6857 (株)アドバンテスト 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 | 3,230 | 3,250 | 3,170 | 3,180 | 827,200 | 795 |
| 2007-12-27 | 3,310 | 3,330 | 3,270 | 3,280 | 707,200 | 820 |
| 2007-12-26 | 3,300 | 3,310 | 3,260 | 3,300 | 721,600 | 825 |
| 2007-12-25 | 3,320 | 3,330 | 3,230 | 3,270 | 1,511,000 | 817.50 |
| 2007-12-21 | 3,080 | 3,230 | 3,070 | 3,220 | 2,689,700 | 805 |
| 2007-12-20 | 3,140 | 3,140 | 3,060 | 3,080 | 1,170,800 | 770 |
| 2007-12-19 | 3,090 | 3,120 | 3,040 | 3,040 | 1,589,300 | 760 |
| 2007-12-18 | 3,050 | 3,180 | 3,040 | 3,140 | 1,851,500 | 785 |
| 2007-12-17 | 3,190 | 3,240 | 3,130 | 3,150 | 1,772,800 | 787.50 |
| 2007-12-14 | 3,200 | 3,380 | 3,200 | 3,280 | 6,301,100 | 820 |
| 2007-12-13 | 3,370 | 3,390 | 3,210 | 3,210 | 2,810,500 | 802.50 |
| 2007-12-12 | 3,350 | 3,470 | 3,310 | 3,440 | 3,105,300 | 860 |
| 2007-12-11 | 3,470 | 3,510 | 3,410 | 3,500 | 1,613,800 | 875 |
| 2007-12-10 | 3,470 | 3,480 | 3,400 | 3,430 | 1,287,700 | 857.50 |
| 2007-12-07 | 3,510 | 3,550 | 3,450 | 3,460 | 1,842,100 | 865 |
| 2007-12-06 | 3,350 | 3,500 | 3,330 | 3,460 | 4,828,400 | 865 |
| 2007-12-05 | 3,140 | 3,240 | 3,100 | 3,230 | 1,863,200 | 807.50 |
| 2007-12-04 | 3,170 | 3,230 | 3,120 | 3,130 | 1,467,000 | 782.50 |
| 2007-12-03 | 3,200 | 3,270 | 3,180 | 3,190 | 1,777,700 | 797.50 |
| 2007-11-30 | 3,100 | 3,180 | 3,070 | 3,150 | 1,663,800 | 787.50 |
| 2007-11-29 | 3,000 | 3,140 | 2,980 | 3,090 | 2,476,900 | 772.50 |
| 2007-11-28 | 3,000 | 3,030 | 2,900 | 2,935 | 1,724,600 | 733.75 |
| 2007-11-27 | 2,820 | 2,990 | 2,815 | 2,960 | 2,468,700 | 740 |
| 2007-11-26 | 2,865 | 2,945 | 2,835 | 2,900 | 1,867,100 | 725 |
| 2007-11-22 | 2,835 | 2,975 | 2,830 | 2,905 | 2,330,400 | 726.25 |
| 2007-11-21 | 2,905 | 2,965 | 2,830 | 2,855 | 2,336,500 | 713.75 |
| 2007-11-20 | 2,885 | 2,980 | 2,850 | 2,965 | 2,669,900 | 741.25 |
| 2007-11-19 | 2,890 | 2,975 | 2,875 | 2,925 | 1,154,800 | 731.25 |
| 2007-11-16 | 2,890 | 2,965 | 2,865 | 2,930 | 1,828,000 | 732.50 |
| 2007-11-15 | 3,080 | 3,090 | 2,930 | 2,930 | 2,218,900 | 732.50 |
| 2007-11-14 | 3,090 | 3,160 | 3,070 | 3,070 | 2,537,500 | 767.50 |
| 2007-11-13 | 2,930 | 3,020 | 2,900 | 3,010 | 2,377,600 | 752.50 |
| 2007-11-12 | 2,985 | 3,010 | 2,910 | 2,950 | 3,657,500 | 737.50 |
| 2007-11-09 | 3,040 | 3,130 | 3,000 | 3,010 | 3,693,000 | 752.50 |
| 2007-11-08 | 3,070 | 3,170 | 3,050 | 3,070 | 2,828,400 | 767.50 |
| 2007-11-07 | 3,180 | 3,250 | 3,100 | 3,130 | 2,777,700 | 782.50 |
| 2007-11-06 | 3,170 | 3,220 | 3,120 | 3,220 | 2,145,200 | 805 |
| 2007-11-05 | 3,250 | 3,260 | 3,200 | 3,220 | 1,857,700 | 805 |
| 2007-11-02 | 3,260 | 3,300 | 3,230 | 3,260 | 3,145,600 | 815 |
| 2007-11-01 | 3,310 | 3,420 | 3,260 | 3,370 | 2,804,700 | 842.50 |
| 2007-10-31 | 3,160 | 3,340 | 3,160 | 3,310 | 3,448,300 | 827.50 |
| 2007-10-30 | 3,140 | 3,150 | 3,090 | 3,120 | 3,808,600 | 780 |
| 2007-10-29 | 3,360 | 3,360 | 3,180 | 3,230 | 4,230,200 | 807.50 |
| 2007-10-26 | 3,510 | 3,540 | 3,440 | 3,460 | 1,505,200 | 865 |
| 2007-10-25 | 3,490 | 3,550 | 3,430 | 3,490 | 1,607,800 | 872.50 |
| 2007-10-24 | 3,550 | 3,580 | 3,490 | 3,500 | 1,490,100 | 875 |
| 2007-10-23 | 3,580 | 3,620 | 3,550 | 3,580 | 946,600 | 895 |
| 2007-10-22 | 3,570 | 3,590 | 3,500 | 3,560 | 1,796,700 | 890 |
| 2007-10-19 | 3,660 | 3,770 | 3,650 | 3,730 | 2,149,900 | 932.50 |
| 2007-10-18 | 3,670 | 3,760 | 3,630 | 3,690 | 2,669,400 | 922.50 |
| 2007-10-17 | 3,820 | 3,840 | 3,630 | 3,670 | 3,418,600 | 917.50 |
| 2007-10-16 | 3,800 | 3,820 | 3,720 | 3,770 | 2,140,100 | 942.50 |
| 2007-10-15 | 3,750 | 3,900 | 3,740 | 3,850 | 5,519,200 | 962.50 |
| 2007-10-12 | 3,550 | 3,670 | 3,510 | 3,620 | 4,950,300 | 905 |
| 2007-10-11 | 3,510 | 3,570 | 3,510 | 3,530 | 2,674,600 | 882.50 |
| 2007-10-10 | 3,550 | 3,560 | 3,520 | 3,540 | 1,532,400 | 885 |
| 2007-10-09 | 3,550 | 3,590 | 3,490 | 3,500 | 2,499,400 | 875 |
| 2007-10-05 | 3,620 | 3,640 | 3,490 | 3,500 | 2,811,400 | 875 |
| 2007-10-04 | 3,610 | 3,680 | 3,610 | 3,670 | 2,806,200 | 917.50 |
| 2007-10-03 | 3,710 | 3,720 | 3,620 | 3,700 | 3,028,800 | 925 |
| 2007-10-02 | 3,700 | 3,790 | 3,610 | 3,750 | 3,329,400 | 937.50 |
| 2007-10-01 | 3,590 | 3,610 | 3,530 | 3,570 | 1,479,100 | 892.50 |
| 2007-09-28 | 3,710 | 3,780 | 3,570 | 3,580 | 2,660,400 | 895 |
| 2007-09-27 | 3,510 | 3,610 | 3,460 | 3,570 | 2,225,400 | 892.50 |
| 2007-09-26 | 3,430 | 3,510 | 3,400 | 3,410 | 2,373,700 | 852.50 |
| 2007-09-25 | 3,470 | 3,510 | 3,410 | 3,470 | 2,591,200 | 867.50 |
| 2007-09-21 | 3,640 | 3,670 | 3,580 | 3,640 | 2,763,500 | 910 |
| 2007-09-20 | 3,830 | 3,850 | 3,650 | 3,690 | 3,063,600 | 922.50 |
| 2007-09-19 | 3,780 | 3,900 | 3,780 | 3,870 | 2,028,600 | 967.50 |
| 2007-09-18 | 3,780 | 3,830 | 3,720 | 3,750 | 2,203,500 | 937.50 |
| 2007-09-14 | 3,830 | 3,900 | 3,810 | 3,880 | 6,998,800 | 970 |
| 2007-09-13 | 3,870 | 3,880 | 3,770 | 3,800 | 2,453,800 | 950 |
| 2007-09-12 | 4,030 | 4,060 | 3,900 | 3,930 | 2,142,700 | 982.50 |
| 2007-09-11 | 3,990 | 4,010 | 3,910 | 3,980 | 1,411,600 | 995 |
| 2007-09-10 | 4,010 | 4,030 | 3,930 | 4,010 | 2,194,500 | 1,002.50 |
| 2007-09-07 | 4,160 | 4,170 | 4,090 | 4,120 | 1,551,000 | 1,030 |
| 2007-09-06 | 4,190 | 4,260 | 4,140 | 4,250 | 1,908,900 | 1,062.50 |
| 2007-09-05 | 4,310 | 4,390 | 4,200 | 4,210 | 1,778,700 | 1,052.50 |
| 2007-09-04 | 4,240 | 4,280 | 4,230 | 4,260 | 883,900 | 1,065 |
| 2007-09-03 | 4,270 | 4,320 | 4,220 | 4,290 | 1,888,000 | 1,072.50 |
| 2007-08-31 | 4,120 | 4,300 | 4,110 | 4,260 | 1,999,100 | 1,065 |
| 2007-08-30 | 4,140 | 4,220 | 4,090 | 4,110 | 1,403,700 | 1,027.50 |
| 2007-08-29 | 4,050 | 4,140 | 4,030 | 4,090 | 1,443,700 | 1,022.50 |
| 2007-08-28 | 4,150 | 4,180 | 4,120 | 4,150 | 1,015,700 | 1,037.50 |
| 2007-08-27 | 4,290 | 4,290 | 4,190 | 4,190 | 669,100 | 1,047.50 |
| 2007-08-24 | 4,250 | 4,280 | 4,180 | 4,200 | 1,275,900 | 1,050 |
| 2007-08-23 | 4,350 | 4,400 | 4,280 | 4,300 | 1,944,000 | 1,075 |
| 2007-08-22 | 4,180 | 4,220 | 4,100 | 4,220 | 3,473,300 | 1,055 |
| 2007-08-21 | 4,270 | 4,320 | 4,210 | 4,260 | 3,075,800 | 1,065 |
| 2007-08-20 | 4,260 | 4,420 | 4,250 | 4,340 | 2,391,300 | 1,085 |
| 2007-08-17 | 4,370 | 4,430 | 4,240 | 4,260 | 3,564,400 | 1,065 |
| 2007-08-16 | 4,480 | 4,510 | 4,340 | 4,420 | 4,050,500 | 1,105 |
| 2007-08-15 | 4,520 | 4,540 | 4,440 | 4,530 | 1,613,100 | 1,132.50 |
| 2007-08-14 | 4,610 | 4,630 | 4,520 | 4,580 | 1,194,800 | 1,145 |
| 2007-08-13 | 4,660 | 4,680 | 4,530 | 4,680 | 2,547,800 | 1,170 |
| 2007-08-10 | 4,460 | 4,740 | 4,450 | 4,710 | 6,060,800 | 1,177.50 |
| 2007-08-09 | 4,610 | 4,660 | 4,560 | 4,560 | 2,884,700 | 1,140 |
| 2007-08-08 | 4,350 | 4,570 | 4,350 | 4,470 | 2,238,700 | 1,117.50 |
| 2007-08-07 | 4,480 | 4,480 | 4,360 | 4,400 | 1,357,100 | 1,100 |
| 2007-08-06 | 4,370 | 4,440 | 4,340 | 4,430 | 1,522,100 | 1,107.50 |
| 2007-08-03 | 4,480 | 4,520 | 4,430 | 4,440 | 2,006,800 | 1,110 |
| 2007-08-02 | 4,480 | 4,560 | 4,370 | 4,480 | 3,412,300 | 1,120 |
| 2007-08-01 | 4,590 | 4,630 | 4,400 | 4,430 | 3,579,700 | 1,107.50 |
| 2007-07-31 | 4,670 | 4,680 | 4,580 | 4,640 | 2,371,400 | 1,160 |
| 2007-07-30 | 4,710 | 4,710 | 4,600 | 4,680 | 2,511,200 | 1,170 |
| 2007-07-27 | 4,780 | 4,780 | 4,690 | 4,760 | 3,391,700 | 1,190 |
| 2007-07-26 | 4,990 | 4,990 | 4,890 | 4,920 | 3,578,500 | 1,230 |
| 2007-07-25 | 5,120 | 5,200 | 5,090 | 5,190 | 1,670,900 | 1,297.50 |
| 2007-07-24 | 5,210 | 5,240 | 5,150 | 5,200 | 1,162,800 | 1,300 |
| 2007-07-23 | 5,260 | 5,290 | 5,180 | 5,200 | 1,164,600 | 1,300 |
| 2007-07-20 | 5,320 | 5,330 | 5,250 | 5,260 | 1,046,700 | 1,315 |
| 2007-07-19 | 5,420 | 5,440 | 5,320 | 5,350 | 1,002,600 | 1,337.50 |
| 2007-07-18 | 5,400 | 5,480 | 5,370 | 5,390 | 1,783,000 | 1,347.50 |
| 2007-07-17 | 5,450 | 5,490 | 5,410 | 5,430 | 1,191,000 | 1,357.50 |
| 2007-07-13 | 5,350 | 5,450 | 5,330 | 5,410 | 3,287,400 | 1,352.50 |
| 2007-07-12 | 5,320 | 5,350 | 5,250 | 5,300 | 1,670,300 | 1,325 |
| 2007-07-11 | 5,380 | 5,420 | 5,370 | 5,400 | 976,500 | 1,350 |
| 2007-07-10 | 5,440 | 5,490 | 5,390 | 5,450 | 1,637,200 | 1,362.50 |
| 2007-07-09 | 5,380 | 5,410 | 5,340 | 5,400 | 1,918,800 | 1,350 |
| 2007-07-06 | 5,410 | 5,440 | 5,360 | 5,410 | 1,520,200 | 1,352.50 |
| 2007-07-05 | 5,350 | 5,410 | 5,320 | 5,340 | 1,180,400 | 1,335 |
| 2007-07-04 | 5,360 | 5,380 | 5,310 | 5,330 | 707,500 | 1,332.50 |
| 2007-07-03 | 5,320 | 5,400 | 5,310 | 5,340 | 1,840,100 | 1,335 |
| 2007-07-02 | 5,360 | 5,370 | 5,290 | 5,290 | 1,323,500 | 1,322.50 |
| 2007-06-29 | 5,340 | 5,420 | 5,330 | 5,370 | 1,820,200 | 1,342.50 |
| 2007-06-28 | 5,380 | 5,390 | 5,300 | 5,330 | 1,130,500 | 1,332.50 |
| 2007-06-27 | 5,370 | 5,390 | 5,300 | 5,340 | 1,735,500 | 1,335 |
| 2007-06-26 | 5,510 | 5,520 | 5,400 | 5,430 | 2,613,300 | 1,357.50 |
| 2007-06-25 | 5,490 | 5,710 | 5,460 | 5,550 | 6,196,900 | 1,387.50 |
| 2007-06-22 | 5,500 | 5,580 | 5,450 | 5,490 | 5,302,300 | 1,372.50 |
| 2007-06-21 | 5,200 | 5,380 | 5,190 | 5,300 | 2,379,800 | 1,325 |
| 2007-06-20 | 5,230 | 5,280 | 5,200 | 5,240 | 2,159,400 | 1,310 |
| 2007-06-19 | 5,200 | 5,260 | 5,190 | 5,200 | 1,269,100 | 1,300 |
| 2007-06-18 | 5,330 | 5,330 | 5,270 | 5,280 | 1,053,500 | 1,320 |
| 2007-06-15 | 5,290 | 5,300 | 5,250 | 5,260 | 1,094,700 | 1,315 |
| 2007-06-14 | 5,190 | 5,260 | 5,170 | 5,230 | 1,307,800 | 1,307.50 |
| 2007-06-13 | 5,100 | 5,190 | 5,080 | 5,160 | 1,335,200 | 1,290 |
| 2007-06-12 | 5,170 | 5,190 | 5,100 | 5,120 | 1,173,700 | 1,280 |
| 2007-06-11 | 5,230 | 5,230 | 5,170 | 5,190 | 821,300 | 1,297.50 |
| 2007-06-08 | 5,230 | 5,230 | 5,140 | 5,170 | 6,938,000 | 1,292.50 |
| 2007-06-07 | 5,260 | 5,290 | 5,210 | 5,270 | 1,527,300 | 1,317.50 |
| 2007-06-06 | 5,390 | 5,410 | 5,270 | 5,340 | 1,840,000 | 1,335 |
| 2007-06-05 | 5,290 | 5,410 | 5,270 | 5,400 | 1,948,000 | 1,350 |
| 2007-06-04 | 5,320 | 5,340 | 5,280 | 5,300 | 1,637,100 | 1,325 |
| 2007-06-01 | 5,240 | 5,320 | 5,210 | 5,280 | 2,015,500 | 1,320 |
| 2007-05-31 | 5,280 | 5,280 | 5,190 | 5,200 | 1,553,900 | 1,300 |
| 2007-05-30 | 5,250 | 5,250 | 5,150 | 5,190 | 1,557,600 | 1,297.50 |
| 2007-05-29 | 5,230 | 5,310 | 5,230 | 5,250 | 897,200 | 1,312.50 |
| 2007-05-28 | 5,220 | 5,290 | 5,210 | 5,240 | 714,800 | 1,310 |
| 2007-05-25 | 5,190 | 5,230 | 5,180 | 5,220 | 1,112,100 | 1,305 |
| 2007-05-24 | 5,290 | 5,320 | 5,250 | 5,260 | 1,007,900 | 1,315 |
| 2007-05-23 | 5,340 | 5,350 | 5,260 | 5,270 | 985,300 | 1,317.50 |
| 2007-05-22 | 5,200 | 5,280 | 5,170 | 5,250 | 1,344,800 | 1,312.50 |
| 2007-05-21 | 5,180 | 5,220 | 5,150 | 5,190 | 1,124,800 | 1,297.50 |
| 2007-05-18 | 5,280 | 5,280 | 5,140 | 5,190 | 1,192,300 | 1,297.50 |
| 2007-05-17 | 5,270 | 5,340 | 5,220 | 5,240 | 1,774,300 | 1,310 |
| 2007-05-16 | 5,310 | 5,320 | 5,220 | 5,270 | 1,839,600 | 1,317.50 |
| 2007-05-15 | 5,340 | 5,360 | 5,310 | 5,320 | 1,571,200 | 1,330 |
| 2007-05-14 | 5,390 | 5,410 | 5,350 | 5,350 | 1,606,200 | 1,337.50 |
| 2007-05-11 | 5,390 | 5,390 | 5,280 | 5,320 | 2,563,100 | 1,330 |
| 2007-05-10 | 5,400 | 5,430 | 5,380 | 5,400 | 2,275,400 | 1,350 |
| 2007-05-09 | 5,280 | 5,320 | 5,270 | 5,300 | 1,356,300 | 1,325 |
| 2007-05-08 | 5,260 | 5,340 | 5,250 | 5,270 | 2,171,500 | 1,317.50 |
| 2007-05-07 | 5,250 | 5,270 | 5,210 | 5,240 | 2,002,600 | 1,310 |
| 2007-05-02 | 5,260 | 5,260 | 5,150 | 5,170 | 2,714,100 | 1,292.50 |
| 2007-05-01 | 5,270 | 5,310 | 5,180 | 5,260 | 2,168,100 | 1,315 |
| 2007-04-27 | 5,310 | 5,430 | 5,300 | 5,350 | 2,832,200 | 1,337.50 |
| 2007-04-26 | 5,430 | 5,510 | 5,300 | 5,340 | 4,954,300 | 1,335 |
| 2007-04-25 | 5,560 | 5,620 | 5,500 | 5,530 | 1,556,000 | 1,382.50 |
| 2007-04-24 | 5,590 | 5,640 | 5,530 | 5,590 | 1,235,500 | 1,397.50 |
| 2007-04-23 | 5,690 | 5,710 | 5,620 | 5,630 | 1,880,000 | 1,407.50 |
| 2007-04-20 | 5,610 | 5,630 | 5,540 | 5,570 | 1,629,000 | 1,392.50 |
| 2007-04-19 | 5,640 | 5,660 | 5,370 | 5,510 | 2,562,500 | 1,377.50 |
| 2007-04-18 | 5,640 | 5,710 | 5,600 | 5,660 | 2,109,200 | 1,415 |
| 2007-04-17 | 5,680 | 5,720 | 5,600 | 5,620 | 2,941,100 | 1,405 |
| 2007-04-16 | 5,500 | 5,620 | 5,460 | 5,540 | 2,295,400 | 1,385 |
| 2007-04-13 | 5,590 | 5,650 | 5,360 | 5,410 | 3,642,900 | 1,352.50 |
| 2007-04-12 | 5,530 | 5,560 | 5,460 | 5,510 | 1,789,400 | 1,377.50 |
| 2007-04-11 | 5,680 | 5,710 | 5,560 | 5,600 | 1,940,600 | 1,400 |
| 2007-04-10 | 5,700 | 5,730 | 5,600 | 5,650 | 1,926,400 | 1,412.50 |
| 2007-04-09 | 5,690 | 5,770 | 5,680 | 5,750 | 2,518,700 | 1,437.50 |
| 2007-04-06 | 5,550 | 5,690 | 5,540 | 5,640 | 3,200,100 | 1,410 |
| 2007-04-05 | 5,470 | 5,540 | 5,420 | 5,480 | 1,796,600 | 1,370 |
| 2007-04-04 | 5,420 | 5,500 | 5,370 | 5,470 | 2,888,100 | 1,367.50 |
| 2007-04-03 | 5,250 | 5,360 | 5,220 | 5,320 | 2,813,300 | 1,330 |
| 2007-04-02 | 5,240 | 5,300 | 5,100 | 5,140 | 2,542,300 | 1,285 |
| 2007-03-30 | 5,210 | 5,250 | 5,120 | 5,230 | 1,774,100 | 1,307.50 |
| 2007-03-29 | 5,120 | 5,290 | 5,120 | 5,250 | 2,197,300 | 1,312.50 |
| 2007-03-28 | 5,330 | 5,330 | 5,170 | 5,260 | 2,619,900 | 1,315 |
| 2007-03-27 | 5,420 | 5,470 | 5,310 | 5,340 | 3,125,800 | 1,335 |
| 2007-03-26 | 5,530 | 5,570 | 5,500 | 5,540 | 1,232,600 | 1,385 |
| 2007-03-23 | 5,600 | 5,610 | 5,510 | 5,530 | 1,583,800 | 1,382.50 |
| 2007-03-22 | 5,540 | 5,620 | 5,510 | 5,560 | 2,369,700 | 1,390 |
| 2007-03-20 | 5,480 | 5,480 | 5,400 | 5,420 | 1,472,000 | 1,355 |
| 2007-03-19 | 5,220 | 5,430 | 5,200 | 5,370 | 2,482,100 | 1,342.50 |
| 2007-03-16 | 5,200 | 5,310 | 5,190 | 5,220 | 2,655,900 | 1,305 |
| 2007-03-15 | 5,300 | 5,310 | 5,230 | 5,270 | 1,650,400 | 1,317.50 |
| 2007-03-14 | 5,200 | 5,250 | 5,170 | 5,240 | 2,519,900 | 1,310 |
| 2007-03-13 | 5,420 | 5,440 | 5,340 | 5,370 | 2,025,600 | 1,342.50 |
| 2007-03-12 | 5,480 | 5,480 | 5,350 | 5,410 | 2,185,400 | 1,352.50 |
| 2007-03-09 | 5,350 | 5,450 | 5,300 | 5,380 | 9,304,300 | 1,345 |
| 2007-03-08 | 5,060 | 5,270 | 5,030 | 5,250 | 3,935,000 | 1,312.50 |
| 2007-03-07 | 5,210 | 5,220 | 5,080 | 5,100 | 2,759,800 | 1,275 |
| 2007-03-06 | 5,220 | 5,240 | 5,130 | 5,170 | 2,670,900 | 1,292.50 |
| 2007-03-05 | 5,110 | 5,240 | 5,110 | 5,170 | 2,698,300 | 1,292.50 |
| 2007-03-02 | 5,340 | 5,350 | 5,270 | 5,290 | 2,583,700 | 1,322.50 |
| 2007-03-01 | 5,450 | 5,490 | 5,370 | 5,440 | 2,536,600 | 1,360 |
| 2007-02-28 | 5,400 | 5,570 | 5,380 | 5,540 | 2,988,600 | 1,385 |
| 2007-02-27 | 5,780 | 5,780 | 5,620 | 5,640 | 1,300,200 | 1,410 |
| 2007-02-26 | 5,770 | 5,830 | 5,660 | 5,720 | 1,623,200 | 1,430 |
| 2007-02-23 | 5,760 | 5,830 | 5,720 | 5,770 | 2,681,400 | 1,442.50 |
| 2007-02-22 | 5,620 | 5,700 | 5,610 | 5,650 | 1,258,100 | 1,412.50 |
| 2007-02-21 | 5,630 | 5,680 | 5,570 | 5,590 | 1,224,800 | 1,397.50 |
| 2007-02-20 | 5,660 | 5,740 | 5,630 | 5,650 | 1,562,900 | 1,412.50 |
| 2007-02-19 | 5,640 | 5,690 | 5,620 | 5,660 | 1,068,500 | 1,415 |
| 2007-02-16 | 5,700 | 5,710 | 5,620 | 5,670 | 1,876,600 | 1,417.50 |
| 2007-02-15 | 5,830 | 5,850 | 5,660 | 5,690 | 2,938,600 | 1,422.50 |
| 2007-02-14 | 5,530 | 5,780 | 5,510 | 5,740 | 3,828,800 | 1,435 |
| 2007-02-13 | 5,600 | 5,600 | 5,480 | 5,520 | 2,308,100 | 1,380 |
| 2007-02-09 | 5,590 | 5,630 | 5,510 | 5,580 | 4,969,600 | 1,395 |
| 2007-02-08 | 5,550 | 5,650 | 5,530 | 5,570 | 4,387,600 | 1,392.50 |
| 2007-02-07 | 5,640 | 5,640 | 5,360 | 5,450 | 5,428,900 | 1,362.50 |
| 2007-02-06 | 5,780 | 5,820 | 5,630 | 5,680 | 2,923,100 | 1,420 |
| 2007-02-05 | 5,740 | 5,800 | 5,670 | 5,750 | 3,708,600 | 1,437.50 |
| 2007-02-02 | 5,820 | 5,820 | 5,700 | 5,730 | 3,490,600 | 1,432.50 |
| 2007-02-01 | 6,000 | 6,010 | 5,800 | 5,870 | 3,940,500 | 1,467.50 |
| 2007-01-31 | 5,990 | 6,100 | 5,970 | 6,040 | 2,358,200 | 1,510 |
| 2007-01-30 | 6,050 | 6,080 | 5,980 | 5,990 | 1,920,100 | 1,497.50 |
| 2007-01-29 | 6,100 | 6,190 | 6,020 | 6,050 | 3,890,900 | 1,512.50 |
| 2007-01-26 | 6,050 | 6,060 | 5,970 | 6,030 | 2,364,600 | 1,507.50 |
| 2007-01-25 | 6,180 | 6,180 | 6,060 | 6,090 | 2,695,700 | 1,522.50 |
| 2007-01-24 | 6,100 | 6,140 | 6,050 | 6,110 | 3,346,400 | 1,527.50 |
| 2007-01-23 | 6,160 | 6,210 | 6,150 | 6,160 | 2,367,700 | 1,540 |
| 2007-01-22 | 6,370 | 6,390 | 6,220 | 6,220 | 2,303,800 | 1,555 |
| 2007-01-19 | 6,350 | 6,400 | 6,260 | 6,290 | 3,317,300 | 1,572.50 |
| 2007-01-18 | 6,530 | 6,630 | 6,500 | 6,520 | 2,093,600 | 1,630 |
| 2007-01-17 | 6,560 | 6,690 | 6,530 | 6,630 | 1,766,200 | 1,657.50 |
| 2007-01-16 | 6,570 | 6,710 | 6,560 | 6,660 | 1,690,400 | 1,665 |
| 2007-01-15 | 6,550 | 6,600 | 6,530 | 6,540 | 1,390,200 | 1,635 |
| 2007-01-12 | 6,450 | 6,570 | 6,430 | 6,490 | 3,021,900 | 1,622.50 |
| 2007-01-11 | 6,460 | 6,530 | 6,380 | 6,440 | 1,614,700 | 1,610 |
| 2007-01-10 | 6,510 | 6,570 | 6,420 | 6,490 | 1,696,300 | 1,622.50 |
| 2007-01-09 | 6,510 | 6,560 | 6,430 | 6,550 | 1,820,400 | 1,637.50 |
| 2007-01-05 | 6,720 | 6,720 | 6,500 | 6,580 | 2,144,900 | 1,645 |
| 2007-01-04 | 6,830 | 6,840 | 6,720 | 6,720 | 623,900 | 1,680 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
