8798 (株)アドバンスクリエイト 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 | 44,100 | 44,500 | 43,500 | 44,100 | 137 | 220.50 |
| 2007-12-27 | 44,800 | 45,000 | 44,100 | 44,800 | 170 | 224 |
| 2007-12-26 | 45,100 | 45,900 | 44,200 | 45,500 | 197 | 227.50 |
| 2007-12-25 | 46,000 | 47,000 | 44,600 | 45,500 | 311 | 227.50 |
| 2007-12-21 | 45,200 | 45,300 | 43,600 | 45,000 | 335 | 225 |
| 2007-12-20 | 47,000 | 47,150 | 44,850 | 46,000 | 238 | 230 |
| 2007-12-19 | 48,000 | 48,000 | 46,900 | 46,900 | 247 | 234.50 |
| 2007-12-18 | 47,600 | 48,400 | 47,100 | 48,400 | 198 | 242 |
| 2007-12-17 | 48,950 | 49,000 | 48,100 | 48,150 | 147 | 240.75 |
| 2007-12-14 | 50,000 | 50,000 | 48,500 | 48,950 | 528 | 244.75 |
| 2007-12-13 | 50,500 | 50,500 | 49,500 | 50,000 | 124 | 250 |
| 2007-12-12 | 49,500 | 50,300 | 48,800 | 50,300 | 134 | 251.50 |
| 2007-12-11 | 49,700 | 50,000 | 49,300 | 49,500 | 130 | 247.50 |
| 2007-12-10 | 49,600 | 49,700 | 49,150 | 49,700 | 131 | 248.50 |
| 2007-12-07 | 49,250 | 49,500 | 48,600 | 48,800 | 167 | 244 |
| 2007-12-06 | 50,000 | 50,500 | 49,400 | 49,500 | 141 | 247.50 |
| 2007-12-05 | 49,700 | 50,000 | 49,250 | 49,600 | 100 | 248 |
| 2007-12-04 | 50,000 | 50,500 | 49,600 | 49,700 | 172 | 248.50 |
| 2007-12-03 | 50,300 | 50,500 | 49,850 | 49,850 | 152 | 249.25 |
| 2007-11-30 | 50,800 | 51,000 | 49,900 | 50,000 | 163 | 250 |
| 2007-11-29 | 51,200 | 51,200 | 50,400 | 50,800 | 132 | 254 |
| 2007-11-28 | 51,500 | 51,500 | 50,200 | 50,700 | 126 | 253.50 |
| 2007-11-27 | 50,100 | 51,400 | 49,050 | 51,400 | 188 | 257 |
| 2007-11-26 | 52,100 | 52,100 | 51,000 | 51,700 | 45 | 258.50 |
| 2007-11-22 | 52,400 | 52,600 | 51,000 | 52,000 | 156 | 260 |
| 2007-11-21 | 49,950 | 53,100 | 49,700 | 51,000 | 338 | 255 |
| 2007-11-20 | 49,000 | 50,000 | 48,000 | 50,000 | 90 | 250 |
| 2007-11-19 | 49,800 | 51,100 | 49,500 | 49,500 | 77 | 247.50 |
| 2007-11-16 | 50,800 | 50,900 | 49,200 | 49,900 | 49 | 249.50 |
| 2007-11-15 | 51,900 | 52,000 | 50,000 | 50,400 | 102 | 252 |
| 2007-11-14 | 49,950 | 52,900 | 49,950 | 51,500 | 92 | 257.50 |
| 2007-11-13 | 48,900 | 50,400 | 48,200 | 49,000 | 81 | 245 |
| 2007-11-12 | 49,200 | 49,700 | 47,850 | 49,300 | 372 | 246.50 |
| 2007-11-09 | 50,300 | 51,300 | 50,000 | 50,000 | 140 | 250 |
| 2007-11-08 | 52,000 | 52,800 | 50,500 | 51,300 | 329 | 256.50 |
| 2007-11-07 | 53,700 | 53,800 | 52,500 | 53,000 | 199 | 265 |
| 2007-11-06 | 53,800 | 54,900 | 52,500 | 54,200 | 182 | 271 |
| 2007-11-05 | 54,500 | 55,000 | 53,200 | 54,300 | 128 | 271.50 |
| 2007-11-02 | 55,300 | 55,300 | 53,100 | 54,800 | 275 | 274 |
| 2007-11-01 | 56,200 | 56,200 | 55,200 | 56,100 | 159 | 280.50 |
| 2007-10-31 | 56,100 | 56,200 | 55,400 | 56,000 | 37 | 280 |
| 2007-10-30 | 57,000 | 57,000 | 56,100 | 56,200 | 67 | 281 |
| 2007-10-29 | 56,400 | 56,900 | 55,100 | 56,900 | 134 | 284.50 |
| 2007-10-26 | 55,500 | 57,000 | 55,200 | 55,800 | 169 | 279 |
| 2007-10-25 | 58,500 | 58,500 | 56,200 | 56,200 | 116 | 281 |
| 2007-10-24 | 58,000 | 59,800 | 57,200 | 58,000 | 128 | 290 |
| 2007-10-23 | 58,700 | 58,700 | 57,200 | 57,500 | 127 | 287.50 |
| 2007-10-22 | 56,000 | 57,100 | 56,000 | 56,700 | 100 | 283.50 |
| 2007-10-19 | 58,500 | 58,500 | 57,000 | 58,000 | 122 | 290 |
| 2007-10-18 | 55,600 | 59,400 | 55,600 | 59,400 | 89 | 297 |
| 2007-10-17 | 56,300 | 56,800 | 55,500 | 55,500 | 98 | 277.50 |
| 2007-10-16 | 56,100 | 57,400 | 55,500 | 56,400 | 235 | 282 |
| 2007-10-15 | 60,000 | 60,000 | 57,600 | 58,100 | 185 | 290.50 |
| 2007-10-12 | 61,500 | 61,700 | 60,500 | 60,600 | 170 | 303 |
| 2007-10-11 | 62,000 | 63,000 | 60,100 | 61,900 | 285 | 309.50 |
| 2007-10-10 | 65,000 | 65,200 | 63,300 | 63,300 | 372 | 316.50 |
| 2007-10-09 | 63,300 | 65,500 | 63,300 | 65,000 | 628 | 325 |
| 2007-10-05 | 60,700 | 62,800 | 59,800 | 61,800 | 458 | 309 |
| 2007-10-04 | 60,000 | 60,700 | 59,100 | 60,500 | 562 | 302.50 |
| 2007-10-03 | 57,400 | 59,500 | 57,000 | 59,500 | 240 | 297.50 |
| 2007-10-02 | 56,900 | 57,700 | 56,000 | 57,300 | 188 | 286.50 |
| 2007-10-01 | 58,100 | 58,100 | 55,800 | 57,000 | 199 | 285 |
| 2007-09-28 | 58,400 | 58,800 | 57,300 | 58,500 | 257 | 292.50 |
| 2007-09-27 | 56,400 | 58,000 | 56,200 | 58,000 | 432 | 290 |
| 2007-09-26 | 54,200 | 56,300 | 54,000 | 56,300 | 479 | 281.50 |
| 2007-09-25 | 54,000 | 55,100 | 53,600 | 54,400 | 446 | 272 |
| 2007-09-21 | 55,600 | 56,900 | 55,200 | 56,500 | 1,184 | 282.50 |
| 2007-09-20 | 55,600 | 55,600 | 55,000 | 55,100 | 194 | 275.50 |
| 2007-09-19 | 54,400 | 54,900 | 54,000 | 54,600 | 70 | 273 |
| 2007-09-18 | 56,000 | 56,300 | 53,500 | 53,700 | 243 | 268.50 |
| 2007-09-14 | 55,000 | 55,800 | 55,000 | 55,400 | 104 | 277 |
| 2007-09-13 | 54,600 | 55,600 | 54,600 | 55,200 | 208 | 276 |
| 2007-09-12 | 55,800 | 56,100 | 55,100 | 55,200 | 161 | 276 |
| 2007-09-11 | 55,400 | 55,900 | 54,100 | 55,400 | 271 | 277 |
| 2007-09-10 | 55,000 | 55,500 | 53,300 | 55,500 | 239 | 277.50 |
| 2007-09-07 | 55,600 | 56,500 | 55,100 | 55,500 | 115 | 277.50 |
| 2007-09-06 | 54,800 | 55,200 | 53,800 | 55,200 | 331 | 276 |
| 2007-09-05 | 56,100 | 56,700 | 55,200 | 55,200 | 429 | 276 |
| 2007-09-04 | 56,600 | 57,100 | 55,600 | 57,100 | 226 | 285.50 |
| 2007-09-03 | 57,300 | 57,300 | 56,000 | 57,000 | 238 | 285 |
| 2007-08-31 | 57,200 | 57,400 | 55,500 | 57,200 | 390 | 286 |
| 2007-08-30 | 58,300 | 59,000 | 56,500 | 57,100 | 176 | 285.50 |
| 2007-08-29 | 55,300 | 58,300 | 54,500 | 58,200 | 433 | 291 |
| 2007-08-28 | 54,900 | 56,700 | 54,900 | 56,600 | 512 | 283 |
| 2007-08-27 | 53,100 | 54,500 | 52,700 | 54,500 | 262 | 272.50 |
| 2007-08-24 | 52,700 | 53,000 | 52,000 | 53,000 | 334 | 265 |
| 2007-08-23 | 50,500 | 51,800 | 49,600 | 51,200 | 254 | 256 |
| 2007-08-22 | 51,600 | 51,800 | 50,400 | 51,000 | 217 | 255 |
| 2007-08-21 | 50,200 | 50,700 | 49,200 | 50,600 | 187 | 253 |
| 2007-08-20 | 48,000 | 49,850 | 47,350 | 49,850 | 465 | 249.25 |
| 2007-08-17 | 47,550 | 49,050 | 45,900 | 46,450 | 789 | 232.25 |
| 2007-08-16 | 48,700 | 50,000 | 47,200 | 48,000 | 810 | 240 |
| 2007-08-15 | 51,000 | 51,900 | 49,300 | 50,000 | 626 | 250 |
| 2007-08-14 | 52,200 | 52,900 | 52,100 | 52,800 | 81 | 264 |
| 2007-08-13 | 52,500 | 53,000 | 51,600 | 52,200 | 152 | 261 |
| 2007-08-10 | 50,500 | 53,500 | 50,500 | 53,500 | 286 | 267.50 |
| 2007-08-09 | 51,700 | 52,900 | 51,500 | 52,100 | 169 | 260.50 |
| 2007-08-08 | 51,100 | 52,400 | 51,100 | 51,400 | 198 | 257 |
| 2007-08-07 | 53,000 | 53,000 | 51,500 | 52,400 | 295 | 262 |
| 2007-08-06 | 52,600 | 53,300 | 52,000 | 52,400 | 116 | 262 |
| 2007-08-03 | 53,000 | 55,000 | 53,000 | 53,600 | 142 | 268 |
| 2007-08-02 | 53,000 | 54,100 | 52,400 | 54,000 | 238 | 270 |
| 2007-08-01 | 56,100 | 56,300 | 52,800 | 54,000 | 556 | 270 |
| 2007-07-31 | 54,400 | 56,200 | 54,300 | 56,000 | 160 | 280 |
| 2007-07-30 | 53,000 | 56,000 | 53,000 | 55,100 | 302 | 275.50 |
| 2007-07-27 | 54,600 | 54,900 | 53,600 | 54,200 | 429 | 271 |
| 2007-07-26 | 54,000 | 56,600 | 53,900 | 55,600 | 354 | 278 |
| 2007-07-25 | 52,500 | 55,400 | 52,000 | 54,500 | 444 | 272.50 |
| 2007-07-24 | 50,700 | 53,900 | 50,700 | 52,900 | 631 | 264.50 |
| 2007-07-23 | 53,500 | 53,500 | 51,200 | 51,200 | 489 | 256 |
| 2007-07-20 | 53,300 | 54,000 | 51,900 | 53,900 | 602 | 269.50 |
| 2007-07-19 | 54,100 | 54,800 | 53,200 | 54,000 | 378 | 270 |
| 2007-07-18 | 55,000 | 55,800 | 54,200 | 55,000 | 587 | 275 |
| 2007-07-17 | 58,700 | 58,700 | 54,700 | 55,400 | 950 | 277 |
| 2007-07-13 | 58,900 | 59,700 | 58,500 | 58,800 | 296 | 294 |
| 2007-07-12 | 61,000 | 61,300 | 58,600 | 58,600 | 495 | 293 |
| 2007-07-11 | 61,500 | 61,500 | 60,300 | 60,600 | 188 | 303 |
| 2007-07-10 | 63,000 | 63,300 | 60,700 | 61,500 | 319 | 307.50 |
| 2007-07-09 | 61,900 | 62,900 | 61,600 | 61,900 | 161 | 309.50 |
| 2007-07-06 | 59,000 | 63,900 | 58,400 | 61,600 | 1,337 | 308 |
| 2007-07-05 | 60,600 | 60,800 | 58,500 | 59,200 | 687 | 296 |
| 2007-07-04 | 62,100 | 62,600 | 61,000 | 61,000 | 424 | 305 |
| 2007-07-03 | 64,100 | 64,300 | 62,300 | 62,800 | 382 | 314 |
| 2007-07-02 | 65,000 | 65,500 | 63,100 | 64,000 | 461 | 320 |
| 2007-06-29 | 65,500 | 66,000 | 64,500 | 65,300 | 200 | 326.50 |
| 2007-06-28 | 64,000 | 66,600 | 64,000 | 65,500 | 262 | 327.50 |
| 2007-06-27 | 65,000 | 65,100 | 64,100 | 64,100 | 300 | 320.50 |
| 2007-06-26 | 65,600 | 66,400 | 64,700 | 65,400 | 336 | 327 |
| 2007-06-25 | 66,600 | 66,800 | 65,500 | 65,600 | 353 | 328 |
| 2007-06-22 | 65,600 | 66,000 | 64,500 | 65,600 | 921 | 328 |
| 2007-06-21 | 66,000 | 66,200 | 65,100 | 66,000 | 335 | 330 |
| 2007-06-20 | 64,600 | 65,600 | 64,600 | 65,500 | 361 | 327.50 |
| 2007-06-19 | 68,000 | 68,000 | 65,000 | 65,400 | 597 | 327 |
| 2007-06-18 | 67,800 | 68,300 | 66,800 | 67,800 | 614 | 339 |
| 2007-06-15 | 66,600 | 68,100 | 66,400 | 67,700 | 798 | 338.50 |
| 2007-06-14 | 63,800 | 65,900 | 63,800 | 65,900 | 546 | 329.50 |
| 2007-06-13 | 63,500 | 64,500 | 63,000 | 63,000 | 645 | 315 |
| 2007-06-12 | 66,000 | 67,000 | 63,000 | 65,500 | 1,740 | 327.50 |
| 2007-06-11 | 69,300 | 71,200 | 65,900 | 67,500 | 2,490 | 337.50 |
| 2007-06-08 | 69,100 | 71,000 | 67,700 | 69,300 | 1,480 | 346.50 |
| 2007-06-07 | 66,000 | 69,100 | 64,700 | 68,300 | 1,606 | 341.50 |
| 2007-06-06 | 62,800 | 66,800 | 62,500 | 66,800 | 1,836 | 334 |
| 2007-06-05 | 63,000 | 63,100 | 60,700 | 61,800 | 1,098 | 309 |
| 2007-06-04 | 61,100 | 63,700 | 61,100 | 62,200 | 1,629 | 311 |
| 2007-06-01 | 57,400 | 60,000 | 55,200 | 60,000 | 1,143 | 300 |
| 2007-05-31 | 60,200 | 60,700 | 57,200 | 57,900 | 1,568 | 289.50 |
| 2007-05-30 | 55,400 | 59,500 | 55,000 | 59,500 | 2,023 | 297.50 |
| 2007-05-29 | 54,000 | 55,000 | 53,900 | 54,500 | 594 | 272.50 |
| 2007-05-28 | 53,300 | 54,700 | 53,300 | 53,700 | 619 | 268.50 |
| 2007-05-25 | 51,100 | 52,600 | 51,000 | 52,100 | 775 | 260.50 |
| 2007-05-24 | 51,300 | 52,800 | 51,300 | 51,400 | 425 | 257 |
| 2007-05-23 | 53,100 | 54,900 | 50,300 | 51,200 | 1,161 | 256 |
| 2007-05-22 | 49,150 | 53,100 | 49,100 | 52,800 | 687 | 264 |
| 2007-05-21 | 50,300 | 50,300 | 49,100 | 49,200 | 629 | 246 |
| 2007-05-18 | 51,300 | 51,300 | 49,800 | 50,200 | 778 | 251 |
| 2007-05-17 | 50,100 | 53,600 | 50,100 | 51,800 | 405 | 259 |
| 2007-05-16 | 51,700 | 52,500 | 49,650 | 50,200 | 981 | 251 |
| 2007-05-15 | 53,300 | 53,600 | 51,600 | 52,400 | 504 | 262 |
| 2007-05-14 | 54,300 | 55,000 | 52,700 | 53,000 | 678 | 265 |
| 2007-05-11 | 54,500 | 55,400 | 53,800 | 55,000 | 310 | 275 |
| 2007-05-10 | 53,500 | 55,800 | 53,500 | 54,800 | 492 | 274 |
| 2007-05-09 | 56,500 | 56,500 | 54,600 | 54,800 | 274 | 274 |
| 2007-05-08 | 57,400 | 57,400 | 54,500 | 56,000 | 643 | 280 |
| 2007-05-07 | 56,400 | 57,500 | 55,500 | 56,900 | 580 | 284.50 |
| 2007-05-02 | 53,200 | 56,000 | 52,700 | 55,400 | 444 | 277 |
| 2007-05-01 | 53,900 | 54,900 | 53,100 | 53,700 | 451 | 268.50 |
| 2007-04-27 | 55,500 | 55,500 | 53,500 | 54,800 | 478 | 274 |
| 2007-04-26 | 56,900 | 57,300 | 54,700 | 55,500 | 1,217 | 277.50 |
| 2007-04-25 | 51,500 | 57,000 | 51,300 | 55,900 | 1,589 | 279.50 |
| 2007-04-24 | 53,000 | 53,700 | 50,300 | 52,000 | 611 | 260 |
| 2007-04-23 | 51,000 | 54,000 | 49,500 | 53,400 | 1,163 | 267 |
| 2007-04-20 | 52,300 | 52,600 | 50,300 | 51,300 | 1,130 | 256.50 |
| 2007-04-19 | 52,700 | 53,500 | 50,800 | 52,000 | 923 | 260 |
| 2007-04-18 | 52,900 | 53,300 | 51,000 | 51,200 | 1,265 | 256 |
| 2007-04-17 | 52,900 | 55,300 | 52,200 | 53,900 | 1,339 | 269.50 |
| 2007-04-16 | 56,600 | 57,100 | 52,200 | 53,400 | 2,014 | 267 |
| 2007-04-13 | 59,000 | 59,900 | 56,000 | 56,600 | 1,535 | 283 |
| 2007-04-12 | 59,300 | 59,500 | 57,800 | 58,200 | 1,392 | 291 |
| 2007-04-11 | 59,900 | 61,700 | 57,200 | 58,100 | 3,306 | 290.50 |
| 2007-04-10 | 55,000 | 60,200 | 54,500 | 59,800 | 5,170 | 299 |
| 2007-04-09 | 53,800 | 55,800 | 53,100 | 55,300 | 1,080 | 276.50 |
| 2007-04-06 | 55,400 | 56,400 | 52,500 | 53,000 | 1,470 | 265 |
| 2007-04-05 | 53,200 | 55,500 | 52,900 | 54,900 | 1,149 | 274.50 |
| 2007-04-04 | 52,300 | 53,300 | 51,400 | 53,200 | 849 | 266 |
| 2007-04-03 | 51,400 | 53,600 | 51,100 | 51,500 | 1,445 | 257.50 |
| 2007-04-02 | 53,100 | 53,300 | 50,600 | 51,300 | 1,573 | 256.50 |
| 2007-03-30 | 57,400 | 57,900 | 54,100 | 54,400 | 1,977 | 272 |
| 2007-03-29 | 57,800 | 58,700 | 55,500 | 57,400 | 1,542 | 287 |
| 2007-03-28 | 56,000 | 57,500 | 55,100 | 57,400 | 2,490 | 287 |
| 2007-03-27 | 53,800 | 57,800 | 52,000 | 57,400 | 5,204 | 287 |
| 2007-03-26 | 48,400 | 52,800 | 48,100 | 52,800 | 2,692 | 264 |
| 2007-03-23 | 50,500 | 50,500 | 48,750 | 48,800 | 1,733 | 244 |
| 2007-03-22 | 52,100 | 54,800 | 50,200 | 51,300 | 3,476 | 256.50 |
| 2007-03-20 | 47,100 | 51,500 | 47,100 | 51,200 | 4,077 | 256 |
| 2007-03-19 | 51,800 | 51,900 | 47,100 | 47,500 | 5,059 | 237.50 |
| 2007-03-16 | 54,000 | 54,900 | 51,500 | 52,100 | 2,460 | 260.50 |
| 2007-03-15 | 53,500 | 56,500 | 53,000 | 55,900 | 3,901 | 279.50 |
| 2007-03-14 | 50,500 | 52,800 | 50,400 | 51,500 | 2,850 | 257.50 |
| 2007-03-13 | 59,000 | 59,900 | 54,000 | 54,500 | 2,053 | 272.50 |
| 2007-03-12 | 60,500 | 61,000 | 58,700 | 59,000 | 1,048 | 295 |
| 2007-03-09 | 61,400 | 61,400 | 58,700 | 60,700 | 872 | 303.50 |
| 2007-03-08 | 59,000 | 61,900 | 58,700 | 60,700 | 839 | 303.50 |
| 2007-03-07 | 63,600 | 64,800 | 59,700 | 60,400 | 1,153 | 302 |
| 2007-03-06 | 60,200 | 63,500 | 57,000 | 62,600 | 4,014 | 313 |
| 2007-03-05 | 64,200 | 65,000 | 61,500 | 61,500 | 1,753 | 307.50 |
| 2007-03-02 | 67,200 | 67,700 | 65,800 | 66,500 | 1,019 | 332.50 |
| 2007-03-01 | 70,600 | 71,000 | 67,700 | 68,500 | 814 | 342.50 |
| 2007-02-28 | 67,000 | 70,400 | 66,300 | 69,700 | 1,639 | 348.50 |
| 2007-02-27 | 74,000 | 74,100 | 71,400 | 72,100 | 1,028 | 360.50 |
| 2007-02-26 | 74,100 | 74,900 | 73,100 | 74,200 | 924 | 371 |
| 2007-02-23 | 76,000 | 76,200 | 74,000 | 74,000 | 1,067 | 370 |
| 2007-02-22 | 74,000 | 75,500 | 72,700 | 75,400 | 889 | 377 |
| 2007-02-21 | 74,500 | 74,800 | 72,500 | 74,000 | 828 | 370 |
| 2007-02-20 | 75,500 | 75,500 | 74,000 | 75,000 | 610 | 375 |
| 2007-02-19 | 76,300 | 77,400 | 73,500 | 73,900 | 1,345 | 369.50 |
| 2007-02-16 | 72,900 | 76,600 | 72,100 | 76,000 | 1,580 | 380 |
| 2007-02-15 | 75,300 | 78,500 | 72,300 | 72,900 | 3,672 | 364.50 |
| 2007-02-14 | 75,800 | 81,900 | 75,200 | 79,300 | 2,122 | 396.50 |
| 2007-02-13 | 81,500 | 81,500 | 75,600 | 76,800 | 2,701 | 384 |
| 2007-02-09 | 84,200 | 84,200 | 81,000 | 82,100 | 1,631 | 410.50 |
| 2007-02-08 | 87,500 | 88,800 | 83,600 | 85,200 | 3,112 | 426 |
| 2007-02-07 | 81,000 | 88,300 | 80,900 | 86,900 | 5,571 | 434.50 |
| 2007-02-06 | 83,000 | 83,200 | 80,800 | 81,300 | 748 | 406.50 |
| 2007-02-05 | 81,200 | 84,200 | 80,100 | 83,200 | 1,211 | 416 |
| 2007-02-02 | 84,300 | 84,400 | 81,200 | 82,500 | 1,505 | 412.50 |
| 2007-02-01 | 86,300 | 86,300 | 83,100 | 83,600 | 1,484 | 418 |
| 2007-01-31 | 82,600 | 87,600 | 82,100 | 85,200 | 3,374 | 426 |
| 2007-01-30 | 90,000 | 90,000 | 82,100 | 83,100 | 3,123 | 415.50 |
| 2007-01-29 | 91,300 | 92,800 | 87,400 | 90,100 | 2,633 | 450.50 |
| 2007-01-26 | 83,800 | 90,600 | 83,000 | 89,300 | 4,939 | 446.50 |
| 2007-01-25 | 95,200 | 95,500 | 86,200 | 86,800 | 5,891 | 434 |
| 2007-01-24 | 96,000 | 98,800 | 93,500 | 95,000 | 7,082 | 475 |
| 2007-01-23 | 92,900 | 97,000 | 90,600 | 97,000 | 9,665 | 485 |
| 2007-01-22 | 95,100 | 99,200 | 89,800 | 90,100 | 12,344 | 450.50 |
| 2007-01-19 | 82,000 | 89,800 | 81,600 | 89,800 | 8,357 | 449 |
| 2007-01-18 | 79,300 | 81,900 | 77,500 | 79,800 | 3,989 | 399 |
| 2007-01-17 | 76,000 | 80,700 | 75,600 | 80,500 | 5,611 | 402.50 |
| 2007-01-16 | 70,900 | 74,900 | 70,600 | 74,000 | 1,738 | 370 |
| 2007-01-15 | 73,100 | 73,800 | 70,800 | 70,800 | 1,838 | 354 |
| 2007-01-12 | 72,600 | 75,900 | 71,700 | 74,000 | 1,967 | 370 |
| 2007-01-11 | 74,600 | 75,000 | 71,900 | 72,300 | 1,576 | 361.50 |
| 2007-01-10 | 75,400 | 76,500 | 73,800 | 74,600 | 2,667 | 373 |
| 2007-01-09 | 71,700 | 78,000 | 71,700 | 77,400 | 4,525 | 387 |
| 2007-01-05 | 71,000 | 71,600 | 69,500 | 71,500 | 1,660 | 357.50 |
| 2007-01-04 | 70,700 | 71,800 | 70,500 | 71,100 | 948 | 355.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
