7836 アビックス(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 | 20,600 | 20,600 | 20,600 | 20,600 | 13 | 206 |
| 2007-12-27 | 20,990 | 21,800 | 20,600 | 20,600 | 26 | 206 |
| 2007-12-26 | 21,000 | 21,000 | 21,000 | 21,000 | 21 | 210 |
| 2007-12-25 | 22,050 | 23,690 | 20,050 | 20,500 | 192 | 205 |
| 2007-12-21 | 22,050 | 22,050 | 20,950 | 21,000 | 108 | 210 |
| 2007-12-20 | 22,200 | 22,200 | 22,050 | 22,150 | 91 | 221.50 |
| 2007-12-19 | 22,100 | 22,100 | 22,050 | 22,060 | 77 | 220.60 |
| 2007-12-18 | 22,100 | 22,200 | 22,050 | 22,200 | 112 | 222 |
| 2007-12-17 | 22,050 | 23,400 | 22,000 | 22,200 | 306 | 222 |
| 2007-12-14 | 22,490 | 22,500 | 22,040 | 22,050 | 187 | 220.50 |
| 2007-12-13 | 23,400 | 23,610 | 22,400 | 22,400 | 72 | 224 |
| 2007-12-12 | 23,400 | 23,400 | 23,400 | 23,400 | 28 | 234 |
| 2007-12-11 | 23,640 | 23,650 | 23,390 | 23,410 | 27 | 234.10 |
| 2007-12-10 | 23,800 | 23,900 | 23,400 | 23,900 | 66 | 239 |
| 2007-12-07 | 23,990 | 24,000 | 23,610 | 23,700 | 83 | 237 |
| 2007-12-06 | 24,610 | 24,610 | 23,960 | 23,970 | 65 | 239.70 |
| 2007-12-05 | 24,380 | 24,390 | 23,510 | 23,960 | 66 | 239.60 |
| 2007-12-04 | 24,800 | 25,490 | 23,310 | 24,350 | 115 | 243.50 |
| 2007-12-03 | 23,630 | 24,700 | 23,400 | 24,700 | 128 | 247 |
| 2007-11-30 | 23,450 | 24,300 | 23,400 | 23,630 | 99 | 236.30 |
| 2007-11-29 | 22,800 | 23,550 | 22,020 | 23,450 | 111 | 234.50 |
| 2007-11-28 | 22,480 | 22,800 | 22,000 | 22,800 | 33 | 228 |
| 2007-11-27 | 22,050 | 22,900 | 22,050 | 22,900 | 37 | 229 |
| 2007-11-26 | 23,000 | 23,500 | 22,000 | 22,600 | 63 | 226 |
| 2007-11-22 | 23,000 | 23,000 | 22,000 | 22,500 | 7 | 225 |
| 2007-11-21 | 23,470 | 23,510 | 22,000 | 22,050 | 16 | 220.50 |
| 2007-11-20 | 22,990 | 23,000 | 22,010 | 23,000 | 56 | 230 |
| 2007-11-19 | 24,100 | 24,100 | 23,550 | 23,550 | 8 | 235.50 |
| 2007-11-16 | 24,390 | 25,000 | 23,500 | 23,550 | 66 | 235.50 |
| 2007-11-15 | 24,000 | 24,500 | 23,800 | 24,400 | 85 | 244 |
| 2007-11-14 | 24,000 | 24,800 | 22,990 | 24,000 | 75 | 240 |
| 2007-11-13 | 22,000 | 23,500 | 22,000 | 23,000 | 52 | 230 |
| 2007-11-12 | 22,500 | 22,500 | 21,600 | 22,000 | 38 | 220 |
| 2007-11-09 | 23,500 | 23,500 | 22,200 | 22,500 | 182 | 225 |
| 2007-11-08 | 24,100 | 24,140 | 23,500 | 23,500 | 50 | 235 |
| 2007-11-07 | 24,280 | 24,310 | 24,100 | 24,150 | 181 | 241.50 |
| 2007-11-06 | 24,500 | 24,510 | 24,280 | 24,280 | 141 | 242.80 |
| 2007-11-05 | 25,300 | 25,310 | 24,500 | 25,000 | 86 | 250 |
| 2007-11-02 | 25,010 | 25,200 | 24,590 | 25,000 | 118 | 250 |
| 2007-11-01 | 24,810 | 25,410 | 24,790 | 25,300 | 128 | 253 |
| 2007-10-31 | 24,980 | 25,000 | 24,600 | 24,800 | 90 | 248 |
| 2007-10-30 | 24,510 | 25,000 | 24,200 | 24,800 | 203 | 248 |
| 2007-10-29 | 24,500 | 26,020 | 24,500 | 25,000 | 209 | 250 |
| 2007-10-26 | 24,300 | 24,750 | 24,090 | 24,500 | 56 | 245 |
| 2007-10-25 | 24,200 | 24,750 | 24,200 | 24,200 | 52 | 242 |
| 2007-10-24 | 24,200 | 24,820 | 24,200 | 24,200 | 118 | 242 |
| 2007-10-23 | 23,900 | 26,000 | 23,900 | 24,200 | 299 | 242 |
| 2007-10-22 | 25,000 | 25,010 | 23,500 | 23,800 | 196 | 238 |
| 2007-10-19 | 25,400 | 26,000 | 25,000 | 25,000 | 77 | 250 |
| 2007-10-18 | 25,300 | 26,400 | 25,100 | 26,100 | 173 | 261 |
| 2007-10-17 | 26,520 | 26,740 | 25,110 | 26,200 | 150 | 262 |
| 2007-10-16 | 27,000 | 27,000 | 25,600 | 26,800 | 176 | 268 |
| 2007-10-15 | 29,250 | 31,000 | 26,990 | 27,200 | 721 | 272 |
| 2007-10-12 | 27,000 | 29,800 | 27,000 | 28,600 | 685 | 286 |
| 2007-10-11 | 24,990 | 28,900 | 24,990 | 26,830 | 650 | 268.30 |
| 2007-10-10 | 24,940 | 30,000 | 24,000 | 25,000 | 1,462 | 250 |
| 2007-10-09 | 22,500 | 24,990 | 22,080 | 24,950 | 569 | 249.50 |
| 2007-10-05 | 22,000 | 23,000 | 22,000 | 22,100 | 121 | 221 |
| 2007-10-04 | 21,980 | 23,000 | 21,500 | 22,100 | 305 | 221 |
| 2007-10-03 | 22,190 | 22,200 | 21,140 | 22,000 | 224 | 220 |
| 2007-10-02 | 22,000 | 24,500 | 22,000 | 22,500 | 482 | 225 |
| 2007-10-01 | 21,980 | 23,000 | 21,300 | 22,000 | 113 | 220 |
| 2007-09-28 | 22,400 | 22,400 | 21,200 | 22,000 | 276 | 220 |
| 2007-09-27 | 22,390 | 23,000 | 21,310 | 22,700 | 269 | 227 |
| 2007-09-26 | 22,400 | 22,400 | 20,350 | 22,400 | 369 | 224 |
| 2007-09-25 | 20,720 | 26,200 | 20,000 | 22,310 | 1,166 | 223.10 |
| 2007-09-21 | 22,990 | 23,990 | 20,900 | 21,600 | 959 | 216 |
| 2007-09-20 | 32,000 | 32,050 | 22,400 | 22,800 | 3,156 | 228 |
| 2007-09-19 | 18,700 | 32,000 | 18,030 | 31,950 | 5,088 | 319.50 |
| 2007-09-18 | 21,000 | 21,000 | 17,000 | 18,700 | 184 | 187 |
| 2007-09-14 | 20,980 | 21,100 | 20,330 | 20,330 | 82 | 203.30 |
| 2007-09-13 | 21,520 | 21,990 | 20,420 | 21,000 | 24 | 210 |
| 2007-09-12 | 23,000 | 24,490 | 21,280 | 21,520 | 140 | 215.20 |
| 2007-09-11 | 22,880 | 22,880 | 22,490 | 22,510 | 32 | 225.10 |
| 2007-09-10 | 23,000 | 23,010 | 22,500 | 23,000 | 103 | 230 |
| 2007-09-07 | 23,090 | 23,500 | 23,000 | 23,500 | 9 | 235 |
| 2007-09-06 | 23,900 | 23,910 | 23,030 | 23,250 | 32 | 232.50 |
| 2007-09-05 | 24,000 | 24,000 | 23,650 | 23,660 | 19 | 236.60 |
| 2007-09-04 | 23,500 | 23,660 | 23,100 | 23,660 | 28 | 236.60 |
| 2007-09-03 | 24,000 | 24,000 | 23,110 | 23,650 | 55 | 236.50 |
| 2007-08-31 | 23,690 | 24,000 | 23,580 | 24,000 | 33 | 240 |
| 2007-08-30 | 23,990 | 24,010 | 23,600 | 23,800 | 26 | 238 |
| 2007-08-29 | 24,000 | 24,200 | 23,100 | 23,440 | 47 | 234.40 |
| 2007-08-28 | 23,790 | 23,800 | 23,500 | 23,500 | 22 | 235 |
| 2007-08-27 | 23,490 | 25,410 | 23,400 | 23,750 | 79 | 237.50 |
| 2007-08-24 | 24,490 | 24,500 | 23,000 | 23,500 | 50 | 235 |
| 2007-08-23 | 23,850 | 25,900 | 23,850 | 25,000 | 48 | 250 |
| 2007-08-22 | 23,190 | 24,000 | 22,990 | 24,000 | 76 | 240 |
| 2007-08-21 | 24,000 | 24,100 | 23,200 | 23,200 | 191 | 232 |
| 2007-08-20 | 25,400 | 25,410 | 24,000 | 24,100 | 96 | 241 |
| 2007-08-17 | 26,000 | 26,300 | 25,490 | 25,700 | 148 | 257 |
| 2007-08-16 | 26,490 | 26,500 | 26,000 | 26,010 | 113 | 260.10 |
| 2007-08-15 | 26,110 | 26,690 | 26,110 | 26,500 | 26 | 265 |
| 2007-08-14 | 26,240 | 26,500 | 26,100 | 26,250 | 14 | 262.50 |
| 2007-08-13 | 26,640 | 27,750 | 26,080 | 27,000 | 168 | 270 |
| 2007-08-10 | 27,850 | 27,850 | 26,500 | 27,500 | 92 | 275 |
| 2007-08-09 | 27,990 | 28,390 | 26,700 | 27,900 | 115 | 279 |
| 2007-08-08 | 28,010 | 31,650 | 26,500 | 27,600 | 798 | 276 |
| 2007-08-07 | 28,010 | 28,500 | 27,000 | 27,500 | 113 | 275 |
| 2007-08-06 | 28,510 | 28,520 | 26,000 | 28,000 | 182 | 280 |
| 2007-08-03 | 26,890 | 30,600 | 26,250 | 29,000 | 797 | 290 |
| 2007-08-02 | 26,320 | 26,320 | 26,000 | 26,000 | 63 | 260 |
| 2007-08-01 | 26,190 | 27,350 | 26,190 | 26,300 | 106 | 263 |
| 2007-07-31 | 26,100 | 26,310 | 26,100 | 26,190 | 78 | 261.90 |
| 2007-07-30 | 26,200 | 26,210 | 26,000 | 26,100 | 55 | 261 |
| 2007-07-27 | 26,500 | 27,000 | 26,110 | 26,500 | 112 | 265 |
| 2007-07-26 | 27,100 | 27,500 | 26,450 | 27,000 | 253 | 270 |
| 2007-07-25 | 28,900 | 28,910 | 26,600 | 27,500 | 171 | 275 |
| 2007-07-24 | 26,610 | 30,450 | 26,600 | 28,900 | 395 | 289 |
| 2007-07-23 | 26,600 | 27,000 | 26,580 | 26,700 | 132 | 267 |
| 2007-07-20 | 26,590 | 27,500 | 26,200 | 26,600 | 245 | 266 |
| 2007-07-19 | 26,500 | 27,400 | 26,500 | 26,600 | 211 | 266 |
| 2007-07-18 | 27,990 | 28,000 | 26,700 | 27,400 | 191 | 274 |
| 2007-07-17 | 28,700 | 28,700 | 28,000 | 28,000 | 144 | 280 |
| 2007-07-13 | 28,790 | 28,800 | 28,550 | 28,720 | 137 | 287.20 |
| 2007-07-12 | 28,800 | 28,910 | 28,460 | 28,710 | 194 | 287.10 |
| 2007-07-11 | 28,800 | 28,910 | 28,570 | 28,800 | 99 | 288 |
| 2007-07-10 | 29,100 | 29,110 | 28,900 | 28,900 | 141 | 289 |
| 2007-07-09 | 29,000 | 30,000 | 28,700 | 29,250 | 248 | 292.50 |
| 2007-07-06 | 30,200 | 30,200 | 28,800 | 29,100 | 144 | 291 |
| 2007-07-05 | 30,150 | 30,250 | 29,830 | 30,200 | 66 | 302 |
| 2007-07-04 | 30,200 | 30,200 | 29,900 | 30,000 | 307 | 300 |
| 2007-07-03 | 30,650 | 31,800 | 30,200 | 30,200 | 110 | 302 |
| 2007-07-02 | 30,250 | 30,400 | 30,050 | 30,400 | 83 | 304 |
| 2007-06-29 | 30,050 | 31,000 | 30,050 | 30,600 | 212 | 306 |
| 2007-06-28 | 31,050 | 31,050 | 30,250 | 30,600 | 69 | 306 |
| 2007-06-27 | 31,450 | 31,500 | 30,700 | 31,050 | 41 | 310.50 |
| 2007-06-26 | 31,500 | 31,600 | 30,500 | 31,550 | 265 | 315.50 |
| 2007-06-25 | 32,900 | 32,950 | 31,500 | 31,600 | 171 | 316 |
| 2007-06-22 | 31,550 | 32,950 | 31,500 | 32,300 | 325 | 323 |
| 2007-06-21 | 32,100 | 32,200 | 31,500 | 31,600 | 124 | 316 |
| 2007-06-20 | 33,000 | 33,800 | 31,950 | 32,700 | 313 | 327 |
| 2007-06-19 | 31,950 | 33,500 | 31,500 | 33,000 | 720 | 330 |
| 2007-06-18 | 31,100 | 32,100 | 31,050 | 32,000 | 272 | 320 |
| 2007-06-15 | 31,500 | 31,900 | 30,950 | 31,050 | 156 | 310.50 |
| 2007-06-14 | 31,350 | 31,550 | 31,000 | 31,300 | 52 | 313 |
| 2007-06-13 | 31,650 | 31,700 | 31,150 | 31,200 | 76 | 312 |
| 2007-06-12 | 32,000 | 32,000 | 31,400 | 31,750 | 146 | 317.50 |
| 2007-06-11 | 32,200 | 32,300 | 31,600 | 31,800 | 183 | 318 |
| 2007-06-08 | 31,850 | 32,500 | 31,550 | 32,000 | 306 | 320 |
| 2007-06-07 | 31,550 | 31,800 | 31,550 | 31,800 | 159 | 318 |
| 2007-06-06 | 32,000 | 32,100 | 31,550 | 31,850 | 162 | 318.50 |
| 2007-06-05 | 32,900 | 32,950 | 32,000 | 32,050 | 184 | 320.50 |
| 2007-06-04 | 32,850 | 32,900 | 32,000 | 32,500 | 169 | 325 |
| 2007-06-01 | 33,600 | 33,700 | 31,750 | 32,800 | 412 | 328 |
| 2007-05-31 | 32,450 | 33,700 | 32,400 | 33,600 | 605 | 336 |
| 2007-05-30 | 32,000 | 33,900 | 31,800 | 32,100 | 444 | 321 |
| 2007-05-29 | 31,600 | 32,000 | 31,100 | 32,000 | 211 | 320 |
| 2007-05-28 | 31,500 | 32,150 | 31,500 | 31,900 | 90 | 319 |
| 2007-05-25 | 32,400 | 32,400 | 31,500 | 31,600 | 113 | 316 |
| 2007-05-24 | 32,500 | 33,000 | 32,000 | 32,200 | 72 | 322 |
| 2007-05-23 | 32,950 | 34,100 | 31,550 | 32,100 | 473 | 321 |
| 2007-05-22 | 31,500 | 31,550 | 31,050 | 31,450 | 290 | 314.50 |
| 2007-05-21 | 32,100 | 32,150 | 31,500 | 31,750 | 363 | 317.50 |
| 2007-05-18 | 32,800 | 32,900 | 32,100 | 32,100 | 190 | 321 |
| 2007-05-17 | 32,900 | 33,050 | 32,100 | 32,900 | 497 | 329 |
| 2007-05-16 | 33,500 | 34,100 | 32,800 | 33,000 | 348 | 330 |
| 2007-05-15 | 33,450 | 38,000 | 33,350 | 33,450 | 1,349 | 334.50 |
| 2007-05-14 | 33,000 | 35,700 | 32,500 | 33,100 | 468 | 331 |
| 2007-05-11 | 32,700 | 33,500 | 32,450 | 33,250 | 166 | 332.50 |
| 2007-05-10 | 32,300 | 32,700 | 32,250 | 32,700 | 144 | 327 |
| 2007-05-09 | 32,550 | 33,000 | 32,000 | 33,000 | 140 | 330 |
| 2007-05-08 | 33,500 | 33,600 | 32,500 | 32,500 | 387 | 325 |
| 2007-05-07 | 33,850 | 33,900 | 32,700 | 33,100 | 250 | 331 |
| 2007-05-02 | 35,750 | 36,950 | 33,550 | 33,700 | 1,017 | 337 |
| 2007-05-01 | 31,550 | 37,550 | 31,500 | 33,600 | 2,204 | 336 |
| 2007-04-27 | 32,900 | 33,400 | 31,800 | 31,850 | 257 | 318.50 |
| 2007-04-26 | 32,800 | 32,900 | 31,850 | 32,500 | 196 | 325 |
| 2007-04-25 | 32,500 | 32,550 | 31,500 | 31,800 | 221 | 318 |
| 2007-04-24 | 32,000 | 32,950 | 31,900 | 32,000 | 173 | 320 |
| 2007-04-23 | 33,450 | 33,500 | 32,500 | 32,550 | 602 | 325.50 |
| 2007-04-20 | 33,150 | 35,650 | 32,000 | 33,500 | 500 | 335 |
| 2007-04-19 | 32,050 | 36,500 | 31,400 | 33,200 | 1,428 | 332 |
| 2007-04-18 | 34,450 | 34,500 | 31,950 | 32,100 | 743 | 321 |
| 2007-04-17 | 32,000 | 38,000 | 32,000 | 34,500 | 2,672 | 345 |
| 2007-04-16 | 32,650 | 32,700 | 30,500 | 32,000 | 649 | 320 |
| 2007-04-13 | 35,400 | 35,450 | 32,000 | 32,700 | 1,427 | 327 |
| 2007-04-12 | 43,000 | 45,200 | 35,600 | 35,900 | 6,010 | 359 |
| 2007-04-11 | 29,990 | 45,500 | 29,990 | 40,600 | 8,309 | 406 |
| 2007-04-10 | 29,000 | 29,200 | 29,000 | 29,000 | 279 | 290 |
| 2007-04-09 | 29,300 | 29,300 | 29,190 | 29,300 | 84 | 293 |
| 2007-04-06 | 29,490 | 29,700 | 29,190 | 29,300 | 201 | 293 |
| 2007-04-05 | 30,650 | 30,700 | 28,700 | 30,000 | 794 | 300 |
| 2007-04-04 | 31,000 | 31,500 | 30,700 | 30,900 | 194 | 309 |
| 2007-04-03 | 31,950 | 32,400 | 31,000 | 32,000 | 146 | 320 |
| 2007-04-02 | 32,100 | 32,150 | 31,450 | 31,600 | 134 | 316 |
| 2007-03-30 | 33,050 | 33,100 | 30,050 | 31,250 | 386 | 312.50 |
| 2007-03-29 | 33,200 | 33,550 | 32,000 | 32,500 | 165 | 325 |
| 2007-03-28 | 34,150 | 35,200 | 33,200 | 33,750 | 193 | 337.50 |
| 2007-03-27 | 34,400 | 34,500 | 33,150 | 34,200 | 79 | 342 |
| 2007-03-26 | 35,400 | 35,450 | 34,100 | 34,400 | 196 | 344 |
| 2007-03-23 | 35,300 | 36,800 | 34,150 | 34,500 | 607 | 345 |
| 2007-03-22 | 33,000 | 36,950 | 33,000 | 35,000 | 1,346 | 350 |
| 2007-03-20 | 34,800 | 34,950 | 32,300 | 33,000 | 413 | 330 |
| 2007-03-19 | 35,300 | 36,500 | 34,500 | 34,800 | 352 | 348 |
| 2007-03-16 | 36,950 | 38,900 | 35,050 | 35,300 | 791 | 353 |
| 2007-03-15 | 34,600 | 39,400 | 34,600 | 35,500 | 1,098 | 355 |
| 2007-03-14 | 36,000 | 36,050 | 34,150 | 34,500 | 620 | 345 |
| 2007-03-13 | 40,000 | 40,850 | 36,000 | 36,500 | 1,370 | 365 |
| 2007-03-12 | 34,950 | 41,450 | 33,500 | 38,800 | 2,653 | 388 |
| 2007-03-09 | 37,000 | 39,000 | 34,000 | 35,000 | 2,405 | 350 |
| 2007-03-08 | 43,000 | 49,100 | 36,950 | 37,150 | 6,611 | 371.50 |
| 2007-03-07 | 33,000 | 42,900 | 33,000 | 42,450 | 6,207 | 424.50 |
| 2007-03-06 | 26,000 | 33,900 | 25,710 | 32,950 | 1,734 | 329.50 |
| 2007-03-05 | 27,690 | 27,700 | 26,500 | 26,550 | 308 | 265.50 |
| 2007-03-02 | 28,500 | 28,600 | 27,700 | 27,700 | 222 | 277 |
| 2007-03-01 | 29,590 | 29,600 | 28,010 | 28,800 | 239 | 288 |
| 2007-02-28 | 29,300 | 29,750 | 28,000 | 29,600 | 511 | 296 |
| 2007-02-27 | 30,500 | 30,950 | 29,850 | 30,500 | 334 | 305 |
| 2007-02-26 | 30,950 | 31,600 | 30,450 | 30,500 | 347 | 305 |
| 2007-02-23 | 29,500 | 32,000 | 29,250 | 30,500 | 582 | 305 |
| 2007-02-22 | 30,800 | 31,250 | 29,410 | 30,000 | 722 | 300 |
| 2007-02-21 | 32,700 | 32,750 | 29,900 | 31,000 | 1,227 | 310 |
| 2007-02-20 | 33,000 | 36,000 | 32,550 | 32,750 | 4,991 | 327.50 |
| 2007-02-19 | 27,600 | 33,000 | 26,510 | 32,400 | 3,285 | 324 |
| 2007-02-16 | 28,350 | 28,900 | 27,990 | 28,000 | 299 | 280 |
| 2007-02-15 | 28,760 | 30,000 | 28,100 | 28,360 | 690 | 283.60 |
| 2007-02-14 | 30,000 | 30,050 | 27,050 | 28,600 | 2,565 | 286 |
| 2007-02-13 | 35,950 | 36,000 | 33,600 | 34,000 | 892 | 340 |
| 2007-02-09 | 36,950 | 38,850 | 35,600 | 36,000 | 957 | 360 |
| 2007-02-08 | 37,800 | 41,500 | 36,000 | 37,000 | 3,930 | 370 |
| 2007-02-07 | 39,300 | 39,350 | 36,900 | 37,000 | 534 | 370 |
| 2007-02-06 | 41,450 | 41,500 | 38,200 | 39,300 | 555 | 393 |
| 2007-02-05 | 42,150 | 42,850 | 39,550 | 40,500 | 850 | 405 |
| 2007-02-02 | 43,000 | 45,100 | 41,750 | 42,000 | 1,895 | 420 |
| 2007-02-01 | 39,950 | 43,900 | 38,500 | 41,500 | 1,470 | 415 |
| 2007-01-31 | 43,000 | 45,000 | 39,300 | 40,800 | 2,003 | 408 |
| 2007-01-30 | 44,500 | 49,200 | 42,500 | 42,650 | 2,351 | 426.50 |
| 2007-01-29 | 48,700 | 48,750 | 42,700 | 44,400 | 2,045 | 444 |
| 2007-01-26 | 52,000 | 52,100 | 48,000 | 48,750 | 1,913 | 487.50 |
| 2007-01-25 | 57,000 | 59,800 | 51,100 | 55,500 | 6,524 | 555 |
| 2007-01-24 | 46,500 | 60,200 | 46,500 | 56,000 | 11,823 | 560 |
| 2007-01-23 | 31,450 | 53,200 | 31,400 | 46,500 | 12,435 | 465 |
| 2007-01-22 | 26,000 | 34,000 | 26,000 | 31,000 | 3,762 | 310 |
| 2007-01-19 | 26,000 | 26,500 | 25,700 | 26,000 | 117 | 260 |
| 2007-01-18 | 25,210 | 26,000 | 25,180 | 26,000 | 130 | 260 |
| 2007-01-17 | 25,000 | 25,000 | 24,490 | 25,000 | 50 | 250 |
| 2007-01-16 | 24,220 | 25,000 | 24,220 | 24,240 | 20 | 242.40 |
| 2007-01-15 | 25,000 | 25,010 | 24,020 | 24,380 | 254 | 243.80 |
| 2007-01-12 | 24,990 | 25,500 | 24,300 | 25,100 | 127 | 251 |
| 2007-01-11 | 25,800 | 25,800 | 24,100 | 24,990 | 94 | 249.90 |
| 2007-01-10 | 26,600 | 26,990 | 25,990 | 26,000 | 158 | 260 |
| 2007-01-09 | 26,500 | 27,590 | 26,500 | 26,500 | 536 | 265 |
| 2007-01-05 | 26,290 | 26,690 | 25,500 | 26,480 | 229 | 264.80 |
| 2007-01-04 | 25,000 | 26,020 | 24,010 | 25,500 | 90 | 255 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
