6888 アクモス(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 | 16,900 | 16,900 | 15,810 | 16,000 | 48 | 160 |
| 2007-12-27 | 15,300 | 16,890 | 15,220 | 15,700 | 72 | 157 |
| 2007-12-26 | 15,000 | 15,180 | 14,950 | 15,080 | 93 | 150.80 |
| 2007-12-25 | 15,350 | 15,550 | 14,900 | 14,930 | 107 | 149.30 |
| 2007-12-21 | 15,840 | 15,900 | 15,500 | 15,550 | 146 | 155.50 |
| 2007-12-20 | 16,810 | 16,900 | 15,800 | 15,830 | 136 | 158.30 |
| 2007-12-19 | 17,500 | 17,500 | 16,500 | 16,700 | 41 | 167 |
| 2007-12-18 | 16,800 | 17,010 | 16,800 | 17,000 | 50 | 170 |
| 2007-12-17 | 17,880 | 17,880 | 17,500 | 17,800 | 80 | 178 |
| 2007-12-14 | 17,400 | 17,990 | 17,000 | 17,990 | 53 | 179.90 |
| 2007-12-13 | 17,350 | 17,500 | 17,000 | 17,400 | 42 | 174 |
| 2007-12-12 | 18,000 | 18,000 | 17,300 | 17,350 | 116 | 173.50 |
| 2007-12-11 | 19,000 | 19,200 | 17,180 | 17,250 | 263 | 172.50 |
| 2007-12-10 | 18,870 | 18,870 | 18,640 | 18,870 | 394 | 188.70 |
| 2007-12-07 | 17,100 | 17,100 | 16,850 | 16,870 | 15 | 168.70 |
| 2007-12-06 | 18,000 | 18,000 | 16,830 | 16,890 | 23 | 168.90 |
| 2007-12-05 | 17,800 | 17,800 | 17,000 | 17,800 | 19 | 178 |
| 2007-12-04 | 17,500 | 17,800 | 17,300 | 17,800 | 26 | 178 |
| 2007-12-03 | 17,650 | 17,650 | 16,530 | 17,500 | 58 | 175 |
| 2007-11-30 | 17,650 | 17,660 | 17,650 | 17,650 | 6 | 176.50 |
| 2007-11-29 | 17,650 | 17,880 | 17,300 | 17,650 | 39 | 176.50 |
| 2007-11-28 | 17,200 | 17,200 | 17,000 | 17,200 | 38 | 172 |
| 2007-11-27 | 17,150 | 17,190 | 17,150 | 17,190 | 9 | 171.90 |
| 2007-11-26 | 16,500 | 17,840 | 16,500 | 17,840 | 65 | 178.40 |
| 2007-11-22 | 16,600 | 16,800 | 16,110 | 16,500 | 29 | 165 |
| 2007-11-21 | 16,700 | 17,710 | 15,960 | 16,600 | 103 | 166 |
| 2007-11-20 | 17,390 | 17,390 | 16,100 | 16,900 | 125 | 169 |
| 2007-11-19 | 17,400 | 17,990 | 17,400 | 17,450 | 47 | 174.50 |
| 2007-11-16 | 17,000 | 17,500 | 16,890 | 17,000 | 61 | 170 |
| 2007-11-15 | 17,970 | 18,010 | 16,960 | 16,960 | 85 | 169.60 |
| 2007-11-14 | 18,010 | 18,300 | 17,960 | 17,960 | 12 | 179.60 |
| 2007-11-13 | 17,600 | 18,000 | 17,000 | 17,900 | 21 | 179 |
| 2007-11-12 | 17,700 | 18,000 | 16,800 | 18,000 | 44 | 180 |
| 2007-11-09 | 18,100 | 18,100 | 17,700 | 17,700 | 47 | 177 |
| 2007-11-08 | 18,610 | 18,610 | 17,700 | 17,700 | 49 | 177 |
| 2007-11-07 | 19,070 | 19,070 | 18,010 | 18,410 | 116 | 184.10 |
| 2007-11-06 | 19,800 | 19,800 | 19,370 | 19,370 | 33 | 193.70 |
| 2007-11-05 | 19,880 | 20,600 | 19,700 | 19,700 | 119 | 197 |
| 2007-11-02 | 19,000 | 19,900 | 18,800 | 19,800 | 86 | 198 |
| 2007-11-01 | 20,000 | 20,200 | 19,310 | 19,310 | 109 | 193.10 |
| 2007-10-31 | 20,100 | 20,100 | 19,600 | 20,000 | 78 | 200 |
| 2007-10-30 | 20,900 | 20,900 | 19,700 | 20,220 | 163 | 202.20 |
| 2007-10-29 | 19,400 | 20,900 | 19,010 | 20,400 | 232 | 204 |
| 2007-10-26 | 18,170 | 19,000 | 18,100 | 19,000 | 42 | 190 |
| 2007-10-25 | 18,980 | 18,980 | 18,300 | 18,300 | 44 | 183 |
| 2007-10-24 | 18,500 | 18,950 | 18,400 | 18,500 | 63 | 185 |
| 2007-10-23 | 19,470 | 19,630 | 18,490 | 18,490 | 162 | 184.90 |
| 2007-10-22 | 17,500 | 18,940 | 17,010 | 18,900 | 165 | 189 |
| 2007-10-19 | 19,100 | 19,100 | 18,300 | 18,300 | 63 | 183 |
| 2007-10-18 | 17,730 | 18,780 | 17,640 | 18,700 | 57 | 187 |
| 2007-10-17 | 18,510 | 18,510 | 17,630 | 17,630 | 98 | 176.30 |
| 2007-10-16 | 19,200 | 19,200 | 18,220 | 19,000 | 171 | 190 |
| 2007-10-15 | 19,500 | 19,500 | 18,800 | 18,920 | 59 | 189.20 |
| 2007-10-12 | 18,800 | 19,990 | 18,700 | 18,710 | 249 | 187.10 |
| 2007-10-11 | 18,800 | 18,800 | 18,000 | 18,200 | 82 | 182 |
| 2007-10-10 | 19,500 | 19,500 | 17,980 | 18,000 | 265 | 180 |
| 2007-10-09 | 17,000 | 18,700 | 16,900 | 18,700 | 451 | 187 |
| 2007-10-05 | 16,000 | 16,700 | 15,700 | 16,700 | 39 | 167 |
| 2007-10-04 | 16,500 | 17,000 | 16,000 | 16,000 | 209 | 160 |
| 2007-10-03 | 15,700 | 16,500 | 15,500 | 16,300 | 126 | 163 |
| 2007-10-02 | 15,600 | 16,460 | 15,500 | 15,900 | 164 | 159 |
| 2007-10-01 | 15,400 | 15,600 | 15,000 | 15,340 | 50 | 153.40 |
| 2007-09-28 | 16,000 | 16,000 | 15,120 | 15,600 | 143 | 156 |
| 2007-09-27 | 14,600 | 16,700 | 14,600 | 16,700 | 210 | 167 |
| 2007-09-26 | 13,800 | 14,800 | 13,500 | 14,800 | 155 | 148 |
| 2007-09-25 | 13,450 | 13,450 | 12,350 | 12,800 | 209 | 128 |
| 2007-09-21 | 14,500 | 14,650 | 13,800 | 14,250 | 222 | 142.50 |
| 2007-09-20 | 14,800 | 15,150 | 14,450 | 15,000 | 80 | 150 |
| 2007-09-19 | 15,000 | 15,150 | 14,100 | 15,000 | 183 | 150 |
| 2007-09-18 | 15,990 | 16,300 | 14,800 | 14,800 | 151 | 148 |
| 2007-09-14 | 14,700 | 15,200 | 14,700 | 15,200 | 71 | 152 |
| 2007-09-13 | 15,700 | 15,700 | 14,800 | 14,800 | 98 | 148 |
| 2007-09-12 | 16,000 | 16,700 | 15,600 | 15,600 | 194 | 156 |
| 2007-09-11 | 16,390 | 17,100 | 15,800 | 15,800 | 140 | 158 |
| 2007-09-10 | 17,520 | 17,780 | 17,190 | 17,190 | 88 | 171.90 |
| 2007-09-07 | 18,700 | 18,700 | 18,500 | 18,500 | 8 | 185 |
| 2007-09-06 | 18,500 | 18,900 | 17,800 | 18,900 | 31 | 189 |
| 2007-09-05 | 18,500 | 19,000 | 18,500 | 19,000 | 33 | 190 |
| 2007-09-04 | 18,600 | 18,990 | 18,310 | 18,590 | 62 | 185.90 |
| 2007-09-03 | 19,250 | 19,250 | 19,000 | 19,000 | 34 | 190 |
| 2007-08-31 | 18,800 | 19,300 | 18,700 | 19,050 | 27 | 190.50 |
| 2007-08-30 | 19,600 | 19,990 | 19,000 | 19,000 | 66 | 190 |
| 2007-08-29 | 19,300 | 19,400 | 18,300 | 19,400 | 75 | 194 |
| 2007-08-28 | 19,200 | 19,990 | 19,200 | 19,350 | 48 | 193.50 |
| 2007-08-27 | 19,790 | 20,000 | 19,500 | 19,500 | 24 | 195 |
| 2007-08-24 | 19,650 | 19,990 | 19,650 | 19,990 | 29 | 199.90 |
| 2007-08-23 | 19,120 | 19,900 | 19,120 | 19,450 | 55 | 194.50 |
| 2007-08-22 | 19,180 | 19,500 | 19,110 | 19,110 | 64 | 191.10 |
| 2007-08-21 | 19,500 | 20,000 | 19,000 | 19,180 | 112 | 191.80 |
| 2007-08-20 | 19,500 | 20,000 | 19,000 | 19,700 | 121 | 197 |
| 2007-08-17 | 19,800 | 19,870 | 18,500 | 18,500 | 99 | 185 |
| 2007-08-16 | 20,500 | 21,400 | 19,500 | 20,200 | 165 | 202 |
| 2007-08-15 | 21,170 | 21,500 | 20,500 | 21,000 | 26 | 210 |
| 2007-08-14 | 21,790 | 22,600 | 20,130 | 22,300 | 85 | 223 |
| 2007-08-13 | 19,650 | 21,850 | 19,500 | 21,490 | 249 | 214.90 |
| 2007-08-10 | 20,400 | 20,610 | 19,600 | 19,850 | 227 | 198.50 |
| 2007-08-09 | 20,800 | 21,600 | 20,800 | 21,000 | 55 | 210 |
| 2007-08-08 | 20,700 | 21,300 | 20,120 | 21,000 | 107 | 210 |
| 2007-08-07 | 21,400 | 21,900 | 21,200 | 21,550 | 83 | 215.50 |
| 2007-08-06 | 22,000 | 22,100 | 21,200 | 21,600 | 60 | 216 |
| 2007-08-03 | 21,950 | 22,550 | 21,950 | 22,010 | 49 | 220.10 |
| 2007-08-02 | 22,800 | 22,900 | 22,520 | 22,550 | 30 | 225.50 |
| 2007-08-01 | 22,740 | 23,300 | 22,500 | 23,190 | 59 | 231.90 |
| 2007-07-31 | 23,600 | 24,400 | 22,620 | 22,730 | 70 | 227.30 |
| 2007-07-30 | 21,400 | 23,900 | 21,400 | 23,900 | 67 | 239 |
| 2007-07-27 | 21,100 | 22,600 | 21,100 | 22,600 | 104 | 226 |
| 2007-07-26 | 22,860 | 23,500 | 22,600 | 22,600 | 33 | 226 |
| 2007-07-25 | 23,800 | 24,800 | 22,600 | 22,800 | 252 | 228 |
| 2007-07-24 | 23,260 | 24,300 | 22,840 | 24,300 | 181 | 243 |
| 2007-07-23 | 22,250 | 22,890 | 21,800 | 22,890 | 140 | 228.90 |
| 2007-07-20 | 22,900 | 23,600 | 22,510 | 22,550 | 51 | 225.50 |
| 2007-07-19 | 22,510 | 23,470 | 22,500 | 23,300 | 70 | 233 |
| 2007-07-18 | 24,800 | 24,800 | 22,600 | 23,010 | 147 | 230.10 |
| 2007-07-17 | 24,000 | 24,500 | 23,500 | 24,500 | 57 | 245 |
| 2007-07-13 | 23,500 | 24,000 | 23,450 | 23,850 | 48 | 238.50 |
| 2007-07-12 | 23,310 | 23,800 | 23,310 | 23,450 | 140 | 234.50 |
| 2007-07-11 | 23,450 | 24,100 | 23,200 | 24,100 | 164 | 241 |
| 2007-07-10 | 25,100 | 25,700 | 24,010 | 24,350 | 135 | 243.50 |
| 2007-07-09 | 25,980 | 26,200 | 24,700 | 25,000 | 163 | 250 |
| 2007-07-06 | 26,000 | 26,500 | 24,900 | 25,900 | 496 | 259 |
| 2007-07-05 | 24,120 | 26,490 | 24,000 | 25,990 | 803 | 259.90 |
| 2007-07-04 | 23,800 | 24,150 | 23,500 | 23,900 | 170 | 239 |
| 2007-07-03 | 24,000 | 24,200 | 23,500 | 23,500 | 170 | 235 |
| 2007-07-02 | 23,600 | 23,790 | 23,400 | 23,770 | 49 | 237.70 |
| 2007-06-29 | 23,150 | 23,600 | 23,050 | 23,600 | 31 | 236 |
| 2007-06-28 | 23,200 | 23,200 | 23,000 | 23,050 | 31 | 230.50 |
| 2007-06-27 | 23,800 | 23,800 | 23,040 | 23,500 | 27 | 235 |
| 2007-06-26 | 23,450 | 24,190 | 23,150 | 23,800 | 140 | 238 |
| 2007-06-25 | 23,390 | 23,390 | 22,300 | 23,380 | 85 | 233.80 |
| 2007-06-22 | 23,760 | 23,760 | 22,900 | 23,100 | 67 | 231 |
| 2007-06-21 | 24,100 | 24,350 | 23,700 | 23,700 | 61 | 237 |
| 2007-06-20 | 24,400 | 24,410 | 24,000 | 24,350 | 112 | 243.50 |
| 2007-06-19 | 24,500 | 24,500 | 23,900 | 24,370 | 30 | 243.70 |
| 2007-06-18 | 23,790 | 24,560 | 23,560 | 23,760 | 166 | 237.60 |
| 2007-06-15 | 23,510 | 23,880 | 23,100 | 23,320 | 162 | 233.20 |
| 2007-06-14 | 23,000 | 23,500 | 22,430 | 23,500 | 53 | 235 |
| 2007-06-13 | 22,510 | 22,680 | 22,450 | 22,580 | 48 | 225.80 |
| 2007-06-12 | 23,600 | 23,700 | 22,400 | 22,500 | 102 | 225 |
| 2007-06-11 | 22,650 | 23,900 | 22,210 | 23,500 | 132 | 235 |
| 2007-06-08 | 22,900 | 24,300 | 22,100 | 22,650 | 226 | 226.50 |
| 2007-06-07 | 20,670 | 23,620 | 20,660 | 22,600 | 247 | 226 |
| 2007-06-06 | 20,600 | 21,200 | 20,250 | 20,620 | 117 | 206.20 |
| 2007-06-05 | 21,990 | 22,680 | 21,090 | 21,200 | 155 | 212 |
| 2007-06-04 | 22,000 | 22,100 | 21,100 | 21,820 | 188 | 218.20 |
| 2007-06-01 | 22,960 | 22,960 | 22,200 | 22,300 | 146 | 223 |
| 2007-05-31 | 24,450 | 24,450 | 22,200 | 22,360 | 655 | 223.60 |
| 2007-05-30 | 20,860 | 23,260 | 20,460 | 23,250 | 645 | 232.50 |
| 2007-05-29 | 20,030 | 20,480 | 20,030 | 20,260 | 128 | 202.60 |
| 2007-05-28 | 19,990 | 20,870 | 19,700 | 20,100 | 97 | 201 |
| 2007-05-25 | 19,910 | 19,940 | 19,500 | 19,880 | 72 | 198.80 |
| 2007-05-24 | 20,700 | 20,760 | 20,000 | 20,100 | 113 | 201 |
| 2007-05-23 | 19,800 | 20,990 | 19,800 | 20,500 | 189 | 205 |
| 2007-05-22 | 20,000 | 20,900 | 20,000 | 20,700 | 55 | 207 |
| 2007-05-21 | 19,500 | 20,000 | 19,500 | 19,950 | 94 | 199.50 |
| 2007-05-18 | 20,500 | 20,500 | 19,600 | 20,100 | 57 | 201 |
| 2007-05-17 | 20,600 | 21,000 | 19,800 | 21,000 | 106 | 210 |
| 2007-05-16 | 21,010 | 21,600 | 20,000 | 20,000 | 208 | 200 |
| 2007-05-15 | 22,010 | 22,150 | 21,570 | 21,870 | 67 | 218.70 |
| 2007-05-14 | 22,550 | 22,930 | 22,500 | 22,930 | 104 | 229.30 |
| 2007-05-11 | 23,970 | 23,970 | 22,820 | 23,300 | 45 | 233 |
| 2007-05-10 | 23,510 | 24,000 | 23,200 | 23,250 | 42 | 232.50 |
| 2007-05-09 | 23,810 | 24,000 | 23,500 | 24,000 | 44 | 240 |
| 2007-05-08 | 25,500 | 25,500 | 24,000 | 24,110 | 89 | 241.10 |
| 2007-05-07 | 25,300 | 25,400 | 25,000 | 25,070 | 123 | 250.70 |
| 2007-05-02 | 25,000 | 25,500 | 24,600 | 25,000 | 97 | 250 |
| 2007-05-01 | 24,030 | 27,000 | 23,000 | 25,800 | 523 | 258 |
| 2007-04-27 | 23,750 | 25,000 | 23,100 | 24,530 | 230 | 245.30 |
| 2007-04-26 | 21,100 | 23,470 | 21,100 | 22,950 | 242 | 229.50 |
| 2007-04-25 | 20,610 | 21,290 | 20,600 | 21,290 | 87 | 212.90 |
| 2007-04-24 | 19,720 | 20,600 | 19,720 | 20,600 | 216 | 206 |
| 2007-04-23 | 22,800 | 22,800 | 21,000 | 21,220 | 218 | 212.20 |
| 2007-04-20 | 23,500 | 24,100 | 22,700 | 22,700 | 118 | 227 |
| 2007-04-19 | 23,500 | 23,500 | 23,000 | 23,200 | 91 | 232 |
| 2007-04-18 | 24,400 | 24,980 | 23,500 | 23,500 | 159 | 235 |
| 2007-04-17 | 23,550 | 23,650 | 23,500 | 23,500 | 106 | 235 |
| 2007-04-16 | 24,500 | 24,860 | 23,400 | 23,700 | 224 | 237 |
| 2007-04-13 | 25,050 | 25,050 | 24,860 | 24,860 | 93 | 248.60 |
| 2007-04-12 | 25,800 | 26,000 | 25,200 | 25,370 | 80 | 253.70 |
| 2007-04-11 | 26,180 | 26,500 | 26,000 | 26,400 | 69 | 264 |
| 2007-04-10 | 26,450 | 26,680 | 26,300 | 26,300 | 10 | 263 |
| 2007-04-09 | 26,800 | 26,800 | 26,400 | 26,800 | 45 | 268 |
| 2007-04-06 | 26,510 | 26,900 | 26,100 | 26,600 | 68 | 266 |
| 2007-04-05 | 26,200 | 26,780 | 26,100 | 26,500 | 94 | 265 |
| 2007-04-04 | 26,240 | 27,260 | 26,220 | 26,300 | 124 | 263 |
| 2007-04-03 | 26,210 | 26,700 | 26,210 | 26,600 | 106 | 266 |
| 2007-04-02 | 27,490 | 27,490 | 26,800 | 26,800 | 72 | 268 |
| 2007-03-30 | 26,500 | 27,490 | 26,500 | 27,490 | 121 | 274.90 |
| 2007-03-29 | 27,200 | 28,050 | 26,800 | 26,900 | 90 | 269 |
| 2007-03-28 | 26,750 | 27,950 | 26,650 | 27,100 | 96 | 271 |
| 2007-03-27 | 27,580 | 27,580 | 26,600 | 27,000 | 112 | 270 |
| 2007-03-26 | 26,450 | 28,890 | 26,150 | 27,700 | 572 | 277 |
| 2007-03-23 | 26,120 | 26,440 | 25,760 | 26,150 | 178 | 261.50 |
| 2007-03-22 | 26,020 | 26,380 | 26,020 | 26,070 | 153 | 260.70 |
| 2007-03-20 | 26,520 | 26,520 | 26,000 | 26,070 | 231 | 260.70 |
| 2007-03-19 | 27,620 | 27,620 | 26,500 | 26,500 | 256 | 265 |
| 2007-03-16 | 27,150 | 27,500 | 27,000 | 27,500 | 129 | 275 |
| 2007-03-15 | 27,700 | 28,130 | 27,010 | 27,450 | 257 | 274.50 |
| 2007-03-14 | 27,500 | 28,000 | 27,150 | 28,000 | 111 | 280 |
| 2007-03-13 | 28,800 | 29,200 | 28,500 | 28,550 | 157 | 285.50 |
| 2007-03-12 | 28,400 | 28,500 | 27,030 | 28,500 | 143 | 285 |
| 2007-03-09 | 27,600 | 28,400 | 27,600 | 28,390 | 104 | 283.90 |
| 2007-03-08 | 27,000 | 28,200 | 27,000 | 28,200 | 129 | 282 |
| 2007-03-07 | 27,500 | 28,100 | 26,930 | 27,050 | 225 | 270.50 |
| 2007-03-06 | 26,010 | 27,600 | 26,010 | 27,020 | 206 | 270.20 |
| 2007-03-05 | 28,200 | 28,300 | 26,000 | 26,060 | 472 | 260.60 |
| 2007-03-02 | 28,830 | 29,150 | 28,100 | 29,000 | 328 | 290 |
| 2007-03-01 | 30,800 | 30,800 | 28,800 | 30,100 | 312 | 301 |
| 2007-02-28 | 28,400 | 30,500 | 28,400 | 30,000 | 513 | 300 |
| 2007-02-27 | 32,550 | 32,550 | 31,600 | 32,000 | 223 | 320 |
| 2007-02-26 | 32,800 | 32,800 | 32,400 | 32,500 | 120 | 325 |
| 2007-02-23 | 32,450 | 32,750 | 32,050 | 32,450 | 201 | 324.50 |
| 2007-02-22 | 32,300 | 32,500 | 32,050 | 32,200 | 145 | 322 |
| 2007-02-21 | 32,400 | 32,700 | 32,350 | 32,400 | 74 | 324 |
| 2007-02-20 | 32,350 | 32,700 | 32,300 | 32,550 | 70 | 325.50 |
| 2007-02-19 | 32,900 | 32,900 | 32,150 | 32,350 | 180 | 323.50 |
| 2007-02-16 | 32,900 | 32,950 | 32,000 | 32,900 | 273 | 329 |
| 2007-02-15 | 34,500 | 34,500 | 32,650 | 33,100 | 184 | 331 |
| 2007-02-14 | 33,200 | 34,200 | 31,800 | 34,200 | 504 | 342 |
| 2007-02-13 | 32,700 | 34,000 | 32,150 | 32,850 | 338 | 328.50 |
| 2007-02-09 | 33,300 | 34,050 | 33,100 | 33,100 | 396 | 331 |
| 2007-02-08 | 37,900 | 38,900 | 34,100 | 34,500 | 2,801 | 345 |
| 2007-02-07 | 34,500 | 35,900 | 34,100 | 35,900 | 668 | 359 |
| 2007-02-06 | 32,000 | 32,000 | 31,000 | 31,900 | 137 | 319 |
| 2007-02-05 | 32,800 | 32,900 | 31,500 | 31,500 | 161 | 315 |
| 2007-02-02 | 31,400 | 32,400 | 30,950 | 32,400 | 132 | 324 |
| 2007-02-01 | 31,500 | 31,500 | 30,950 | 31,000 | 108 | 310 |
| 2007-01-31 | 31,650 | 32,050 | 31,300 | 31,400 | 68 | 314 |
| 2007-01-30 | 32,700 | 33,000 | 32,050 | 32,050 | 201 | 320.50 |
| 2007-01-29 | 32,350 | 33,000 | 32,300 | 32,900 | 133 | 329 |
| 2007-01-26 | 31,500 | 32,350 | 30,700 | 32,350 | 239 | 323.50 |
| 2007-01-25 | 33,000 | 33,000 | 32,100 | 32,500 | 92 | 325 |
| 2007-01-24 | 32,050 | 33,000 | 32,000 | 33,000 | 199 | 330 |
| 2007-01-23 | 32,900 | 33,000 | 32,500 | 32,800 | 102 | 328 |
| 2007-01-22 | 33,500 | 33,800 | 32,900 | 32,900 | 353 | 329 |
| 2007-01-19 | 33,500 | 34,200 | 32,900 | 33,200 | 285 | 332 |
| 2007-01-18 | 31,000 | 34,000 | 31,000 | 33,400 | 509 | 334 |
| 2007-01-17 | 30,400 | 30,900 | 29,710 | 30,800 | 133 | 308 |
| 2007-01-16 | 30,550 | 30,600 | 30,000 | 30,200 | 69 | 302 |
| 2007-01-15 | 30,500 | 30,550 | 30,050 | 30,550 | 127 | 305.50 |
| 2007-01-12 | 29,200 | 30,650 | 29,200 | 30,500 | 194 | 305 |
| 2007-01-11 | 28,900 | 29,500 | 28,200 | 29,500 | 63 | 295 |
| 2007-01-10 | 28,910 | 28,910 | 28,320 | 28,900 | 145 | 289 |
| 2007-01-09 | 29,300 | 29,500 | 29,000 | 29,100 | 31 | 291 |
| 2007-01-05 | 29,600 | 29,600 | 29,200 | 29,200 | 125 | 292 |
| 2007-01-04 | 30,450 | 30,900 | 28,530 | 30,400 | 130 | 304 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
