7463 (株)アドヴァングループ 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 | 956 | 956 | 939 | 942 | 28,800 | 471 |
| 2007-12-27 | 972 | 972 | 955 | 960 | 60,900 | 480 |
| 2007-12-26 | 941 | 960 | 932 | 957 | 48,200 | 478.50 |
| 2007-12-25 | 935 | 944 | 927 | 931 | 41,700 | 465.50 |
| 2007-12-21 | 920 | 929 | 915 | 929 | 36,300 | 464.50 |
| 2007-12-20 | 934 | 940 | 915 | 919 | 42,100 | 459.50 |
| 2007-12-19 | 942 | 948 | 930 | 934 | 43,700 | 467 |
| 2007-12-18 | 938 | 946 | 916 | 941 | 81,900 | 470.50 |
| 2007-12-17 | 973 | 975 | 953 | 956 | 49,200 | 478 |
| 2007-12-14 | 998 | 998 | 980 | 983 | 65,900 | 491.50 |
| 2007-12-13 | 1,005 | 1,005 | 982 | 989 | 73,800 | 494.50 |
| 2007-12-12 | 985 | 1,000 | 976 | 999 | 108,100 | 499.50 |
| 2007-12-11 | 995 | 1,006 | 988 | 1,005 | 113,400 | 502.50 |
| 2007-12-10 | 992 | 997 | 977 | 992 | 89,000 | 496 |
| 2007-12-07 | 981 | 998 | 973 | 992 | 126,600 | 496 |
| 2007-12-06 | 970 | 983 | 970 | 980 | 92,500 | 490 |
| 2007-12-05 | 960 | 980 | 948 | 965 | 93,500 | 482.50 |
| 2007-12-04 | 961 | 974 | 952 | 963 | 114,700 | 481.50 |
| 2007-12-03 | 950 | 958 | 945 | 953 | 103,900 | 476.50 |
| 2007-11-30 | 925 | 930 | 919 | 930 | 83,600 | 465 |
| 2007-11-29 | 895 | 928 | 890 | 905 | 87,900 | 452.50 |
| 2007-11-28 | 900 | 909 | 877 | 890 | 93,300 | 445 |
| 2007-11-27 | 859 | 884 | 855 | 882 | 74,900 | 441 |
| 2007-11-26 | 841 | 864 | 840 | 857 | 46,300 | 428.50 |
| 2007-11-22 | 820 | 849 | 820 | 841 | 70,100 | 420.50 |
| 2007-11-21 | 827 | 851 | 823 | 828 | 121,700 | 414 |
| 2007-11-20 | 840 | 840 | 817 | 832 | 95,000 | 416 |
| 2007-11-19 | 865 | 874 | 841 | 845 | 105,600 | 422.50 |
| 2007-11-16 | 866 | 867 | 851 | 860 | 64,200 | 430 |
| 2007-11-15 | 874 | 893 | 871 | 876 | 74,200 | 438 |
| 2007-11-14 | 866 | 877 | 860 | 873 | 80,100 | 436.50 |
| 2007-11-13 | 840 | 857 | 838 | 840 | 74,300 | 420 |
| 2007-11-12 | 866 | 867 | 836 | 840 | 160,300 | 420 |
| 2007-11-09 | 898 | 898 | 876 | 877 | 164,600 | 438.50 |
| 2007-11-08 | 928 | 930 | 896 | 898 | 168,700 | 449 |
| 2007-11-07 | 964 | 964 | 937 | 938 | 70,800 | 469 |
| 2007-11-06 | 962 | 970 | 959 | 962 | 66,400 | 481 |
| 2007-11-05 | 994 | 994 | 960 | 963 | 86,800 | 481.50 |
| 2007-11-02 | 972 | 994 | 972 | 989 | 55,300 | 494.50 |
| 2007-11-01 | 983 | 1,000 | 983 | 990 | 97,300 | 495 |
| 2007-10-31 | 985 | 996 | 962 | 982 | 73,000 | 491 |
| 2007-10-30 | 937 | 981 | 937 | 981 | 114,200 | 490.50 |
| 2007-10-29 | 932 | 942 | 931 | 936 | 33,700 | 468 |
| 2007-10-26 | 916 | 925 | 915 | 922 | 58,100 | 461 |
| 2007-10-25 | 921 | 926 | 919 | 923 | 62,900 | 461.50 |
| 2007-10-24 | 937 | 942 | 929 | 931 | 59,500 | 465.50 |
| 2007-10-23 | 930 | 937 | 918 | 930 | 83,900 | 465 |
| 2007-10-22 | 937 | 939 | 915 | 927 | 131,800 | 463.50 |
| 2007-10-19 | 950 | 955 | 938 | 947 | 127,700 | 473.50 |
| 2007-10-18 | 940 | 953 | 937 | 949 | 123,900 | 474.50 |
| 2007-10-17 | 957 | 958 | 930 | 936 | 161,700 | 468 |
| 2007-10-16 | 990 | 994 | 965 | 967 | 70,200 | 483.50 |
| 2007-10-15 | 1,009 | 1,014 | 986 | 989 | 165,500 | 494.50 |
| 2007-10-12 | 1,013 | 1,020 | 1,002 | 1,008 | 150,300 | 504 |
| 2007-10-11 | 1,027 | 1,027 | 1,002 | 1,010 | 126,700 | 505 |
| 2007-10-10 | 1,010 | 1,024 | 1,006 | 1,020 | 170,200 | 510 |
| 2007-10-09 | 993 | 1,016 | 983 | 999 | 136,800 | 499.50 |
| 2007-10-05 | 977 | 979 | 969 | 973 | 56,100 | 486.50 |
| 2007-10-04 | 973 | 975 | 962 | 967 | 75,900 | 483.50 |
| 2007-10-03 | 977 | 980 | 955 | 964 | 153,400 | 482 |
| 2007-10-02 | 989 | 1,000 | 972 | 976 | 209,700 | 488 |
| 2007-10-01 | 974 | 1,000 | 971 | 988 | 93,600 | 494 |
| 2007-09-28 | 1,000 | 1,000 | 974 | 984 | 99,100 | 492 |
| 2007-09-27 | 959 | 974 | 949 | 969 | 71,200 | 484.50 |
| 2007-09-26 | 940 | 950 | 934 | 946 | 64,300 | 473 |
| 2007-09-25 | 955 | 963 | 934 | 950 | 73,100 | 475 |
| 2007-09-21 | 972 | 980 | 956 | 965 | 59,900 | 482.50 |
| 2007-09-20 | 986 | 988 | 960 | 971 | 78,100 | 485.50 |
| 2007-09-19 | 956 | 970 | 946 | 966 | 39,300 | 483 |
| 2007-09-18 | 960 | 966 | 940 | 945 | 46,400 | 472.50 |
| 2007-09-14 | 942 | 965 | 942 | 957 | 75,900 | 478.50 |
| 2007-09-13 | 976 | 976 | 950 | 952 | 88,500 | 476 |
| 2007-09-12 | 991 | 993 | 965 | 966 | 65,900 | 483 |
| 2007-09-11 | 977 | 991 | 968 | 982 | 55,500 | 491 |
| 2007-09-10 | 985 | 993 | 975 | 980 | 102,400 | 490 |
| 2007-09-07 | 994 | 1,008 | 993 | 996 | 44,800 | 498 |
| 2007-09-06 | 990 | 1,002 | 985 | 994 | 130,300 | 497 |
| 2007-09-05 | 1,039 | 1,039 | 998 | 1,009 | 158,100 | 504.50 |
| 2007-09-04 | 1,024 | 1,039 | 1,024 | 1,038 | 71,700 | 519 |
| 2007-09-03 | 1,022 | 1,036 | 1,021 | 1,030 | 80,200 | 515 |
| 2007-08-31 | 1,015 | 1,026 | 1,005 | 1,023 | 118,300 | 511.50 |
| 2007-08-30 | 1,013 | 1,015 | 999 | 1,007 | 104,600 | 503.50 |
| 2007-08-29 | 1,011 | 1,014 | 1,002 | 1,003 | 114,800 | 501.50 |
| 2007-08-28 | 1,031 | 1,038 | 1,029 | 1,031 | 27,400 | 515.50 |
| 2007-08-27 | 1,040 | 1,049 | 1,030 | 1,032 | 41,100 | 516 |
| 2007-08-24 | 1,040 | 1,040 | 1,018 | 1,023 | 66,400 | 511.50 |
| 2007-08-23 | 1,020 | 1,039 | 1,017 | 1,037 | 58,300 | 518.50 |
| 2007-08-22 | 1,011 | 1,029 | 1,011 | 1,014 | 63,200 | 507 |
| 2007-08-21 | 1,010 | 1,029 | 1,004 | 1,025 | 98,000 | 512.50 |
| 2007-08-20 | 1,040 | 1,040 | 1,011 | 1,015 | 97,300 | 507.50 |
| 2007-08-17 | 1,043 | 1,043 | 999 | 999 | 109,800 | 499.50 |
| 2007-08-16 | 1,022 | 1,034 | 1,001 | 1,029 | 138,900 | 514.50 |
| 2007-08-15 | 1,048 | 1,069 | 1,042 | 1,054 | 97,000 | 527 |
| 2007-08-14 | 1,130 | 1,130 | 1,065 | 1,071 | 159,900 | 535.50 |
| 2007-08-13 | 1,061 | 1,140 | 1,050 | 1,135 | 264,900 | 567.50 |
| 2007-08-10 | 1,033 | 1,061 | 994 | 1,001 | 336,400 | 500.50 |
| 2007-08-09 | 1,121 | 1,129 | 1,053 | 1,053 | 375,700 | 526.50 |
| 2007-08-08 | 1,149 | 1,153 | 1,114 | 1,120 | 108,400 | 560 |
| 2007-08-07 | 1,180 | 1,189 | 1,137 | 1,140 | 77,300 | 570 |
| 2007-08-06 | 1,140 | 1,160 | 1,131 | 1,140 | 66,000 | 570 |
| 2007-08-03 | 1,160 | 1,160 | 1,140 | 1,147 | 80,900 | 573.50 |
| 2007-08-02 | 1,160 | 1,167 | 1,150 | 1,158 | 104,400 | 579 |
| 2007-08-01 | 1,175 | 1,178 | 1,159 | 1,161 | 91,600 | 580.50 |
| 2007-07-31 | 1,224 | 1,224 | 1,171 | 1,180 | 243,900 | 590 |
| 2007-07-30 | 1,230 | 1,240 | 1,192 | 1,205 | 150,600 | 602.50 |
| 2007-07-27 | 1,226 | 1,226 | 1,211 | 1,214 | 90,000 | 607 |
| 2007-07-26 | 1,258 | 1,267 | 1,253 | 1,253 | 48,800 | 626.50 |
| 2007-07-25 | 1,261 | 1,271 | 1,255 | 1,267 | 65,500 | 633.50 |
| 2007-07-24 | 1,270 | 1,282 | 1,267 | 1,274 | 51,300 | 637 |
| 2007-07-23 | 1,288 | 1,295 | 1,266 | 1,268 | 91,400 | 634 |
| 2007-07-20 | 1,298 | 1,310 | 1,290 | 1,292 | 93,200 | 646 |
| 2007-07-19 | 1,281 | 1,293 | 1,280 | 1,292 | 62,300 | 646 |
| 2007-07-18 | 1,284 | 1,284 | 1,271 | 1,275 | 70,200 | 637.50 |
| 2007-07-17 | 1,288 | 1,295 | 1,276 | 1,280 | 86,200 | 640 |
| 2007-07-13 | 1,285 | 1,287 | 1,278 | 1,281 | 43,100 | 640.50 |
| 2007-07-12 | 1,278 | 1,286 | 1,266 | 1,275 | 53,500 | 637.50 |
| 2007-07-11 | 1,275 | 1,285 | 1,275 | 1,277 | 55,400 | 638.50 |
| 2007-07-10 | 1,287 | 1,290 | 1,280 | 1,281 | 51,200 | 640.50 |
| 2007-07-09 | 1,276 | 1,285 | 1,274 | 1,282 | 61,200 | 641 |
| 2007-07-06 | 1,277 | 1,281 | 1,268 | 1,269 | 81,300 | 634.50 |
| 2007-07-05 | 1,290 | 1,292 | 1,270 | 1,276 | 182,800 | 638 |
| 2007-07-04 | 1,312 | 1,312 | 1,285 | 1,290 | 123,900 | 645 |
| 2007-07-03 | 1,318 | 1,323 | 1,301 | 1,305 | 106,400 | 652.50 |
| 2007-07-02 | 1,310 | 1,326 | 1,306 | 1,310 | 94,600 | 655 |
| 2007-06-29 | 1,313 | 1,324 | 1,304 | 1,306 | 75,100 | 653 |
| 2007-06-28 | 1,294 | 1,310 | 1,294 | 1,302 | 93,700 | 651 |
| 2007-06-27 | 1,303 | 1,308 | 1,290 | 1,292 | 82,900 | 646 |
| 2007-06-26 | 1,314 | 1,315 | 1,302 | 1,306 | 51,600 | 653 |
| 2007-06-25 | 1,334 | 1,335 | 1,310 | 1,314 | 74,900 | 657 |
| 2007-06-22 | 1,337 | 1,342 | 1,323 | 1,334 | 59,900 | 667 |
| 2007-06-21 | 1,328 | 1,342 | 1,327 | 1,335 | 50,500 | 667.50 |
| 2007-06-20 | 1,340 | 1,349 | 1,332 | 1,335 | 48,600 | 667.50 |
| 2007-06-19 | 1,365 | 1,365 | 1,333 | 1,339 | 63,900 | 669.50 |
| 2007-06-18 | 1,359 | 1,365 | 1,347 | 1,365 | 46,100 | 682.50 |
| 2007-06-15 | 1,330 | 1,354 | 1,316 | 1,352 | 107,300 | 676 |
| 2007-06-14 | 1,313 | 1,330 | 1,303 | 1,315 | 118,100 | 657.50 |
| 2007-06-13 | 1,310 | 1,313 | 1,284 | 1,286 | 73,900 | 643 |
| 2007-06-12 | 1,325 | 1,333 | 1,305 | 1,310 | 63,500 | 655 |
| 2007-06-11 | 1,325 | 1,332 | 1,320 | 1,323 | 61,700 | 661.50 |
| 2007-06-08 | 1,323 | 1,333 | 1,312 | 1,316 | 84,500 | 658 |
| 2007-06-07 | 1,332 | 1,333 | 1,318 | 1,322 | 76,700 | 661 |
| 2007-06-06 | 1,326 | 1,343 | 1,322 | 1,333 | 136,000 | 666.50 |
| 2007-06-05 | 1,323 | 1,326 | 1,308 | 1,319 | 129,200 | 659.50 |
| 2007-06-04 | 1,317 | 1,322 | 1,304 | 1,318 | 143,800 | 659 |
| 2007-06-01 | 1,309 | 1,333 | 1,309 | 1,316 | 124,200 | 658 |
| 2007-05-31 | 1,319 | 1,319 | 1,296 | 1,305 | 56,000 | 652.50 |
| 2007-05-30 | 1,307 | 1,316 | 1,280 | 1,285 | 111,500 | 642.50 |
| 2007-05-29 | 1,310 | 1,325 | 1,300 | 1,308 | 89,100 | 654 |
| 2007-05-28 | 1,310 | 1,320 | 1,298 | 1,302 | 82,100 | 651 |
| 2007-05-25 | 1,311 | 1,329 | 1,287 | 1,290 | 118,000 | 645 |
| 2007-05-24 | 1,345 | 1,345 | 1,322 | 1,329 | 81,300 | 664.50 |
| 2007-05-23 | 1,309 | 1,341 | 1,309 | 1,338 | 93,300 | 669 |
| 2007-05-22 | 1,303 | 1,335 | 1,290 | 1,329 | 160,200 | 664.50 |
| 2007-05-21 | 1,285 | 1,300 | 1,281 | 1,289 | 74,300 | 644.50 |
| 2007-05-18 | 1,295 | 1,314 | 1,280 | 1,290 | 121,100 | 645 |
| 2007-05-17 | 1,357 | 1,366 | 1,281 | 1,294 | 238,300 | 647 |
| 2007-05-16 | 1,301 | 1,318 | 1,251 | 1,257 | 292,700 | 628.50 |
| 2007-05-15 | 1,365 | 1,378 | 1,311 | 1,315 | 272,300 | 657.50 |
| 2007-05-14 | 1,441 | 1,444 | 1,404 | 1,407 | 85,100 | 703.50 |
| 2007-05-11 | 1,451 | 1,471 | 1,419 | 1,421 | 101,400 | 710.50 |
| 2007-05-10 | 1,455 | 1,477 | 1,453 | 1,454 | 63,600 | 727 |
| 2007-05-09 | 1,466 | 1,488 | 1,451 | 1,454 | 114,800 | 727 |
| 2007-05-08 | 1,455 | 1,490 | 1,451 | 1,458 | 127,500 | 729 |
| 2007-05-07 | 1,518 | 1,537 | 1,469 | 1,475 | 172,500 | 737.50 |
| 2007-05-02 | 1,510 | 1,525 | 1,509 | 1,518 | 77,000 | 759 |
| 2007-05-01 | 1,534 | 1,534 | 1,500 | 1,509 | 160,500 | 754.50 |
| 2007-04-27 | 1,490 | 1,530 | 1,473 | 1,484 | 120,800 | 742 |
| 2007-04-26 | 1,466 | 1,493 | 1,465 | 1,472 | 112,700 | 736 |
| 2007-04-25 | 1,457 | 1,480 | 1,451 | 1,462 | 156,500 | 731 |
| 2007-04-24 | 1,479 | 1,480 | 1,434 | 1,455 | 213,700 | 727.50 |
| 2007-04-23 | 1,493 | 1,537 | 1,486 | 1,490 | 97,200 | 745 |
| 2007-04-20 | 1,500 | 1,510 | 1,484 | 1,486 | 93,200 | 743 |
| 2007-04-19 | 1,527 | 1,541 | 1,502 | 1,506 | 137,700 | 753 |
| 2007-04-18 | 1,576 | 1,577 | 1,551 | 1,557 | 145,400 | 778.50 |
| 2007-04-17 | 1,602 | 1,622 | 1,570 | 1,576 | 128,600 | 788 |
| 2007-04-16 | 1,645 | 1,645 | 1,616 | 1,622 | 96,800 | 811 |
| 2007-04-13 | 1,689 | 1,689 | 1,636 | 1,643 | 107,500 | 821.50 |
| 2007-04-12 | 1,655 | 1,693 | 1,637 | 1,686 | 192,000 | 843 |
| 2007-04-11 | 1,624 | 1,656 | 1,623 | 1,653 | 128,200 | 826.50 |
| 2007-04-10 | 1,631 | 1,631 | 1,611 | 1,624 | 65,200 | 812 |
| 2007-04-09 | 1,623 | 1,658 | 1,619 | 1,654 | 131,100 | 827 |
| 2007-04-06 | 1,640 | 1,643 | 1,616 | 1,622 | 87,100 | 811 |
| 2007-04-05 | 1,641 | 1,643 | 1,618 | 1,640 | 116,900 | 820 |
| 2007-04-04 | 1,590 | 1,633 | 1,588 | 1,633 | 237,000 | 816.50 |
| 2007-04-03 | 1,507 | 1,594 | 1,507 | 1,591 | 250,900 | 795.50 |
| 2007-04-02 | 1,543 | 1,554 | 1,519 | 1,525 | 145,800 | 762.50 |
| 2007-03-30 | 1,539 | 1,540 | 1,512 | 1,516 | 104,300 | 758 |
| 2007-03-29 | 1,520 | 1,550 | 1,510 | 1,524 | 115,800 | 762 |
| 2007-03-28 | 1,520 | 1,567 | 1,520 | 1,545 | 98,200 | 772.50 |
| 2007-03-27 | 1,489 | 1,528 | 1,489 | 1,500 | 76,300 | 750 |
| 2007-03-26 | 1,597 | 1,607 | 1,580 | 1,589 | 98,900 | 794.50 |
| 2007-03-23 | 1,598 | 1,598 | 1,580 | 1,597 | 46,400 | 798.50 |
| 2007-03-22 | 1,589 | 1,600 | 1,566 | 1,588 | 62,100 | 794 |
| 2007-03-20 | 1,580 | 1,589 | 1,570 | 1,581 | 39,900 | 790.50 |
| 2007-03-19 | 1,550 | 1,579 | 1,524 | 1,579 | 52,500 | 789.50 |
| 2007-03-16 | 1,561 | 1,580 | 1,533 | 1,553 | 69,500 | 776.50 |
| 2007-03-15 | 1,540 | 1,578 | 1,524 | 1,573 | 97,600 | 786.50 |
| 2007-03-14 | 1,538 | 1,550 | 1,527 | 1,536 | 145,200 | 768 |
| 2007-03-13 | 1,576 | 1,580 | 1,567 | 1,568 | 61,900 | 784 |
| 2007-03-12 | 1,580 | 1,582 | 1,562 | 1,567 | 48,900 | 783.50 |
| 2007-03-09 | 1,566 | 1,574 | 1,549 | 1,550 | 77,600 | 775 |
| 2007-03-08 | 1,482 | 1,554 | 1,480 | 1,545 | 114,900 | 772.50 |
| 2007-03-07 | 1,492 | 1,512 | 1,470 | 1,486 | 102,900 | 743 |
| 2007-03-06 | 1,458 | 1,517 | 1,445 | 1,483 | 193,500 | 741.50 |
| 2007-03-05 | 1,450 | 1,458 | 1,416 | 1,418 | 127,000 | 709 |
| 2007-03-02 | 1,474 | 1,479 | 1,455 | 1,466 | 84,700 | 733 |
| 2007-03-01 | 1,500 | 1,516 | 1,473 | 1,479 | 141,800 | 739.50 |
| 2007-02-28 | 1,416 | 1,493 | 1,410 | 1,491 | 146,700 | 745.50 |
| 2007-02-27 | 1,598 | 1,598 | 1,555 | 1,566 | 77,300 | 783 |
| 2007-02-26 | 1,600 | 1,600 | 1,573 | 1,585 | 81,200 | 792.50 |
| 2007-02-23 | 1,591 | 1,610 | 1,574 | 1,600 | 179,500 | 800 |
| 2007-02-22 | 1,605 | 1,605 | 1,591 | 1,595 | 81,200 | 797.50 |
| 2007-02-21 | 1,577 | 1,618 | 1,569 | 1,605 | 109,800 | 802.50 |
| 2007-02-20 | 1,580 | 1,583 | 1,556 | 1,576 | 36,900 | 788 |
| 2007-02-19 | 1,567 | 1,584 | 1,561 | 1,571 | 46,700 | 785.50 |
| 2007-02-16 | 1,544 | 1,561 | 1,534 | 1,554 | 71,100 | 777 |
| 2007-02-15 | 1,549 | 1,549 | 1,537 | 1,544 | 51,500 | 772 |
| 2007-02-14 | 1,541 | 1,550 | 1,530 | 1,538 | 44,600 | 769 |
| 2007-02-13 | 1,535 | 1,548 | 1,517 | 1,541 | 73,600 | 770.50 |
| 2007-02-09 | 1,496 | 1,529 | 1,496 | 1,529 | 74,100 | 764.50 |
| 2007-02-08 | 1,508 | 1,517 | 1,490 | 1,495 | 87,300 | 747.50 |
| 2007-02-07 | 1,535 | 1,535 | 1,505 | 1,514 | 79,500 | 757 |
| 2007-02-06 | 1,549 | 1,549 | 1,513 | 1,531 | 68,900 | 765.50 |
| 2007-02-05 | 1,510 | 1,553 | 1,499 | 1,539 | 273,400 | 769.50 |
| 2007-02-02 | 1,478 | 1,490 | 1,455 | 1,488 | 85,100 | 744 |
| 2007-02-01 | 1,461 | 1,483 | 1,457 | 1,481 | 112,700 | 740.50 |
| 2007-01-31 | 1,472 | 1,472 | 1,454 | 1,460 | 65,600 | 730 |
| 2007-01-30 | 1,466 | 1,470 | 1,448 | 1,454 | 94,600 | 727 |
| 2007-01-29 | 1,440 | 1,465 | 1,440 | 1,462 | 61,500 | 731 |
| 2007-01-26 | 1,435 | 1,449 | 1,431 | 1,440 | 36,200 | 720 |
| 2007-01-25 | 1,455 | 1,456 | 1,432 | 1,433 | 96,900 | 716.50 |
| 2007-01-24 | 1,461 | 1,467 | 1,454 | 1,455 | 81,700 | 727.50 |
| 2007-01-23 | 1,448 | 1,471 | 1,439 | 1,452 | 116,000 | 726 |
| 2007-01-22 | 1,417 | 1,450 | 1,400 | 1,429 | 105,200 | 714.50 |
| 2007-01-19 | 1,380 | 1,411 | 1,380 | 1,402 | 70,100 | 701 |
| 2007-01-18 | 1,361 | 1,386 | 1,361 | 1,380 | 68,900 | 690 |
| 2007-01-17 | 1,367 | 1,374 | 1,356 | 1,370 | 118,400 | 685 |
| 2007-01-16 | 1,393 | 1,393 | 1,363 | 1,372 | 137,500 | 686 |
| 2007-01-15 | 1,368 | 1,391 | 1,353 | 1,387 | 187,100 | 693.50 |
| 2007-01-12 | 1,373 | 1,380 | 1,355 | 1,365 | 87,300 | 682.50 |
| 2007-01-11 | 1,359 | 1,388 | 1,359 | 1,364 | 66,700 | 682 |
| 2007-01-10 | 1,345 | 1,375 | 1,341 | 1,358 | 141,200 | 679 |
| 2007-01-09 | 1,381 | 1,386 | 1,311 | 1,343 | 330,900 | 671.50 |
| 2007-01-05 | 1,449 | 1,449 | 1,410 | 1,421 | 74,400 | 710.50 |
| 2007-01-04 | 1,420 | 1,438 | 1,420 | 1,429 | 51,500 | 714.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
