8889 APAMAN(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 | 31,850 | 31,850 | 30,500 | 30,550 | 1,934 | 3,055 |
| 2007-12-27 | 32,600 | 33,500 | 31,650 | 31,850 | 3,322 | 3,185 |
| 2007-12-26 | 30,750 | 32,150 | 30,600 | 31,750 | 872 | 3,175 |
| 2007-12-25 | 31,500 | 31,500 | 30,750 | 30,800 | 1,047 | 3,080 |
| 2007-12-21 | 30,500 | 30,800 | 30,500 | 30,700 | 1,251 | 3,070 |
| 2007-12-20 | 30,800 | 30,900 | 30,400 | 30,500 | 1,263 | 3,050 |
| 2007-12-19 | 30,950 | 31,250 | 30,600 | 30,700 | 1,971 | 3,070 |
| 2007-12-18 | 30,800 | 31,350 | 30,200 | 30,750 | 2,054 | 3,075 |
| 2007-12-17 | 32,500 | 32,500 | 30,600 | 30,600 | 3,160 | 3,060 |
| 2007-12-14 | 33,600 | 33,600 | 32,850 | 32,850 | 1,276 | 3,285 |
| 2007-12-13 | 34,000 | 34,000 | 33,300 | 33,500 | 1,761 | 3,350 |
| 2007-12-12 | 33,300 | 34,250 | 33,300 | 34,250 | 1,602 | 3,425 |
| 2007-12-11 | 34,200 | 34,500 | 33,350 | 34,500 | 2,849 | 3,450 |
| 2007-12-10 | 35,200 | 35,200 | 34,000 | 34,200 | 1,328 | 3,420 |
| 2007-12-07 | 34,000 | 34,300 | 33,300 | 34,200 | 4,531 | 3,420 |
| 2007-12-06 | 35,000 | 35,700 | 34,350 | 34,350 | 1,418 | 3,435 |
| 2007-12-05 | 35,000 | 35,000 | 34,200 | 34,350 | 2,060 | 3,435 |
| 2007-12-04 | 36,850 | 37,000 | 35,250 | 35,500 | 3,015 | 3,550 |
| 2007-12-03 | 37,900 | 38,300 | 36,400 | 36,800 | 8,122 | 3,680 |
| 2007-11-30 | 34,500 | 35,900 | 33,800 | 35,900 | 10,965 | 3,590 |
| 2007-11-29 | 33,600 | 33,850 | 31,900 | 31,900 | 9,048 | 3,190 |
| 2007-11-28 | 33,100 | 34,100 | 32,750 | 33,900 | 5,197 | 3,390 |
| 2007-11-27 | 33,100 | 34,500 | 31,900 | 33,100 | 8,140 | 3,310 |
| 2007-11-26 | 33,700 | 35,650 | 33,700 | 34,700 | 9,592 | 3,470 |
| 2007-11-22 | 38,500 | 38,500 | 37,000 | 37,700 | 1,227 | 3,770 |
| 2007-11-21 | 38,000 | 39,250 | 38,000 | 38,500 | 1,170 | 3,850 |
| 2007-11-20 | 38,600 | 40,050 | 37,300 | 39,750 | 1,139 | 3,975 |
| 2007-11-19 | 39,500 | 39,500 | 37,100 | 39,000 | 1,239 | 3,900 |
| 2007-11-16 | 40,550 | 40,600 | 39,300 | 39,350 | 879 | 3,935 |
| 2007-11-15 | 41,400 | 41,600 | 41,000 | 41,500 | 528 | 4,150 |
| 2007-11-14 | 41,250 | 41,250 | 40,500 | 41,000 | 797 | 4,100 |
| 2007-11-13 | 41,400 | 41,400 | 41,000 | 41,050 | 1,299 | 4,105 |
| 2007-11-12 | 41,600 | 41,600 | 39,950 | 40,750 | 2,114 | 4,075 |
| 2007-11-09 | 43,900 | 44,000 | 42,000 | 42,000 | 1,540 | 4,200 |
| 2007-11-08 | 41,500 | 42,000 | 41,050 | 42,000 | 974 | 4,200 |
| 2007-11-07 | 43,500 | 43,550 | 42,000 | 42,200 | 1,286 | 4,220 |
| 2007-11-06 | 44,100 | 44,150 | 43,200 | 43,500 | 1,101 | 4,350 |
| 2007-11-05 | 44,000 | 44,400 | 43,700 | 43,850 | 2,077 | 4,385 |
| 2007-11-02 | 43,450 | 43,950 | 43,150 | 43,700 | 2,207 | 4,370 |
| 2007-11-01 | 44,600 | 44,600 | 43,550 | 43,800 | 2,162 | 4,380 |
| 2007-10-31 | 44,000 | 44,650 | 43,850 | 44,600 | 1,009 | 4,460 |
| 2007-10-30 | 43,700 | 43,950 | 43,250 | 43,950 | 1,791 | 4,395 |
| 2007-10-29 | 43,000 | 43,800 | 43,000 | 43,300 | 1,528 | 4,330 |
| 2007-10-26 | 44,000 | 44,500 | 42,450 | 43,250 | 2,906 | 4,325 |
| 2007-10-25 | 43,400 | 44,000 | 43,000 | 44,000 | 3,579 | 4,400 |
| 2007-10-24 | 42,500 | 43,000 | 42,000 | 42,600 | 1,029 | 4,260 |
| 2007-10-23 | 42,200 | 43,450 | 42,100 | 42,100 | 1,384 | 4,210 |
| 2007-10-22 | 40,500 | 43,150 | 40,500 | 43,000 | 1,299 | 4,300 |
| 2007-10-19 | 42,200 | 42,900 | 41,500 | 42,900 | 2,148 | 4,290 |
| 2007-10-18 | 41,050 | 42,450 | 40,800 | 41,400 | 2,487 | 4,140 |
| 2007-10-17 | 41,950 | 41,950 | 41,150 | 41,750 | 1,269 | 4,175 |
| 2007-10-16 | 42,000 | 44,000 | 40,500 | 42,000 | 5,352 | 4,200 |
| 2007-10-15 | 45,200 | 45,900 | 43,100 | 43,800 | 4,020 | 4,380 |
| 2007-10-12 | 44,000 | 44,400 | 43,900 | 44,000 | 2,682 | 4,400 |
| 2007-10-11 | 44,000 | 44,850 | 43,500 | 44,400 | 3,426 | 4,440 |
| 2007-10-10 | 41,500 | 44,600 | 41,200 | 44,400 | 10,866 | 4,440 |
| 2007-10-09 | 39,550 | 41,500 | 39,500 | 40,700 | 5,936 | 4,070 |
| 2007-10-05 | 40,000 | 40,100 | 39,500 | 39,800 | 2,030 | 3,980 |
| 2007-10-04 | 40,500 | 40,950 | 40,100 | 40,500 | 2,508 | 4,050 |
| 2007-10-03 | 38,600 | 41,150 | 38,350 | 41,150 | 5,371 | 4,115 |
| 2007-10-02 | 40,300 | 40,650 | 39,550 | 39,900 | 2,348 | 3,990 |
| 2007-10-01 | 39,800 | 41,000 | 39,600 | 40,250 | 2,910 | 4,025 |
| 2007-09-28 | 40,000 | 40,900 | 39,100 | 40,800 | 4,348 | 4,080 |
| 2007-09-27 | 39,000 | 40,400 | 38,050 | 40,000 | 7,070 | 4,000 |
| 2007-09-26 | 36,700 | 38,150 | 36,700 | 37,950 | 5,225 | 3,795 |
| 2007-09-25 | 36,550 | 37,050 | 35,000 | 37,000 | 5,461 | 3,700 |
| 2007-09-21 | 38,450 | 39,150 | 38,200 | 38,800 | 4,327 | 3,880 |
| 2007-09-20 | 39,150 | 39,350 | 38,600 | 38,600 | 2,198 | 3,860 |
| 2007-09-19 | 38,200 | 39,250 | 37,900 | 38,950 | 2,754 | 3,895 |
| 2007-09-18 | 38,750 | 38,750 | 37,150 | 37,400 | 2,656 | 3,740 |
| 2007-09-14 | 37,500 | 37,500 | 36,400 | 37,050 | 4,003 | 3,705 |
| 2007-09-13 | 37,050 | 37,900 | 36,800 | 37,100 | 2,415 | 3,710 |
| 2007-09-12 | 37,300 | 37,350 | 36,500 | 37,050 | 1,173 | 3,705 |
| 2007-09-11 | 37,400 | 37,500 | 36,700 | 37,000 | 1,259 | 3,700 |
| 2007-09-10 | 37,000 | 37,950 | 36,800 | 37,600 | 1,509 | 3,760 |
| 2007-09-07 | 37,650 | 38,300 | 37,650 | 37,800 | 1,290 | 3,780 |
| 2007-09-06 | 38,350 | 38,350 | 37,500 | 38,350 | 1,559 | 3,835 |
| 2007-09-05 | 39,100 | 39,400 | 38,500 | 38,750 | 1,386 | 3,875 |
| 2007-09-04 | 40,100 | 40,100 | 39,000 | 39,100 | 1,280 | 3,910 |
| 2007-09-03 | 40,400 | 40,600 | 39,250 | 39,850 | 2,164 | 3,985 |
| 2007-08-31 | 39,200 | 39,900 | 38,650 | 39,500 | 2,018 | 3,950 |
| 2007-08-30 | 38,500 | 39,400 | 38,500 | 38,550 | 1,040 | 3,855 |
| 2007-08-29 | 37,300 | 38,700 | 37,100 | 38,350 | 2,723 | 3,835 |
| 2007-08-28 | 39,000 | 39,400 | 38,400 | 38,500 | 1,827 | 3,850 |
| 2007-08-27 | 40,000 | 40,400 | 38,550 | 40,000 | 3,130 | 4,000 |
| 2007-08-24 | 40,200 | 40,250 | 39,800 | 40,000 | 4,115 | 4,000 |
| 2007-08-23 | 38,600 | 39,500 | 38,600 | 39,350 | 1,388 | 3,935 |
| 2007-08-22 | 37,350 | 38,600 | 37,350 | 38,450 | 1,283 | 3,845 |
| 2007-08-21 | 37,200 | 37,950 | 37,150 | 37,950 | 1,806 | 3,795 |
| 2007-08-20 | 37,200 | 37,850 | 36,800 | 37,150 | 2,309 | 3,715 |
| 2007-08-17 | 36,900 | 37,250 | 36,000 | 36,400 | 2,057 | 3,640 |
| 2007-08-16 | 37,000 | 37,450 | 36,100 | 36,650 | 2,629 | 3,665 |
| 2007-08-15 | 38,950 | 38,950 | 37,900 | 37,900 | 3,311 | 3,790 |
| 2007-08-14 | 38,450 | 39,000 | 37,900 | 38,850 | 2,120 | 3,885 |
| 2007-08-13 | 36,950 | 39,100 | 36,200 | 37,500 | 4,626 | 3,750 |
| 2007-08-10 | 36,600 | 36,600 | 34,550 | 36,150 | 7,648 | 3,615 |
| 2007-08-09 | 40,800 | 41,000 | 37,100 | 37,350 | 8,233 | 3,735 |
| 2007-08-08 | 40,000 | 41,500 | 40,000 | 41,100 | 8,983 | 4,110 |
| 2007-08-07 | 39,500 | 40,400 | 38,850 | 40,000 | 6,992 | 4,000 |
| 2007-08-06 | 37,600 | 38,800 | 37,400 | 38,700 | 4,112 | 3,870 |
| 2007-08-03 | 38,200 | 38,450 | 37,900 | 37,900 | 4,894 | 3,790 |
| 2007-08-02 | 37,600 | 38,200 | 37,300 | 37,750 | 6,716 | 3,775 |
| 2007-08-01 | 37,300 | 37,300 | 36,600 | 36,800 | 5,392 | 3,680 |
| 2007-07-31 | 36,000 | 38,350 | 35,900 | 38,250 | 10,130 | 3,825 |
| 2007-07-30 | 33,600 | 35,200 | 33,550 | 35,000 | 1,699 | 3,500 |
| 2007-07-27 | 33,500 | 34,200 | 33,350 | 33,750 | 3,847 | 3,375 |
| 2007-07-26 | 35,150 | 35,600 | 34,800 | 34,850 | 3,029 | 3,485 |
| 2007-07-25 | 34,750 | 36,000 | 33,650 | 35,450 | 2,906 | 3,545 |
| 2007-07-24 | 34,600 | 35,300 | 33,050 | 35,150 | 5,448 | 3,515 |
| 2007-07-23 | 35,700 | 35,700 | 34,450 | 34,600 | 3,865 | 3,460 |
| 2007-07-20 | 36,800 | 36,800 | 36,100 | 36,100 | 2,600 | 3,610 |
| 2007-07-19 | 36,700 | 37,300 | 36,600 | 36,900 | 1,726 | 3,690 |
| 2007-07-18 | 37,300 | 37,350 | 36,700 | 37,100 | 3,562 | 3,710 |
| 2007-07-17 | 37,400 | 37,500 | 36,300 | 37,200 | 3,590 | 3,720 |
| 2007-07-13 | 35,450 | 36,950 | 35,400 | 36,950 | 3,426 | 3,695 |
| 2007-07-12 | 35,350 | 36,000 | 35,000 | 35,350 | 4,567 | 3,535 |
| 2007-07-11 | 36,100 | 36,350 | 35,500 | 35,750 | 4,808 | 3,575 |
| 2007-07-10 | 36,800 | 36,850 | 36,100 | 36,300 | 3,129 | 3,630 |
| 2007-07-09 | 36,900 | 37,100 | 36,400 | 36,950 | 2,327 | 3,695 |
| 2007-07-06 | 37,400 | 37,400 | 36,500 | 36,800 | 2,337 | 3,680 |
| 2007-07-05 | 37,300 | 37,700 | 37,150 | 37,350 | 1,466 | 3,735 |
| 2007-07-04 | 37,700 | 38,000 | 37,450 | 37,650 | 2,617 | 3,765 |
| 2007-07-03 | 37,950 | 38,050 | 37,550 | 37,900 | 1,687 | 3,790 |
| 2007-07-02 | 38,450 | 38,450 | 37,400 | 37,700 | 3,102 | 3,770 |
| 2007-06-29 | 38,500 | 38,500 | 37,750 | 38,150 | 1,680 | 3,815 |
| 2007-06-28 | 38,300 | 38,550 | 37,900 | 38,200 | 2,860 | 3,820 |
| 2007-06-27 | 37,000 | 38,200 | 36,600 | 38,000 | 11,139 | 3,800 |
| 2007-06-26 | 36,300 | 38,000 | 35,850 | 37,100 | 10,786 | 3,710 |
| 2007-06-25 | 38,700 | 38,750 | 36,050 | 36,100 | 10,687 | 3,610 |
| 2007-06-22 | 39,750 | 40,000 | 38,700 | 39,050 | 8,108 | 3,905 |
| 2007-06-21 | 41,050 | 41,350 | 39,500 | 39,600 | 9,715 | 3,960 |
| 2007-06-20 | 40,750 | 41,100 | 40,050 | 40,050 | 5,192 | 4,005 |
| 2007-06-19 | 40,600 | 41,450 | 40,250 | 41,150 | 10,200 | 4,115 |
| 2007-06-18 | 41,150 | 41,200 | 40,150 | 40,300 | 7,773 | 4,030 |
| 2007-06-15 | 39,600 | 40,550 | 39,000 | 40,550 | 8,936 | 4,055 |
| 2007-06-14 | 38,550 | 39,450 | 37,500 | 38,450 | 6,578 | 3,845 |
| 2007-06-13 | 39,250 | 39,250 | 37,200 | 38,100 | 8,147 | 3,810 |
| 2007-06-12 | 37,600 | 39,750 | 37,200 | 39,500 | 4,509 | 3,950 |
| 2007-06-11 | 39,200 | 39,400 | 37,700 | 38,000 | 4,506 | 3,800 |
| 2007-06-08 | 39,200 | 39,550 | 38,800 | 39,200 | 2,470 | 3,920 |
| 2007-06-07 | 39,500 | 40,300 | 39,200 | 39,850 | 3,163 | 3,985 |
| 2007-06-06 | 41,250 | 41,250 | 40,100 | 40,200 | 6,434 | 4,020 |
| 2007-06-05 | 41,050 | 42,250 | 40,300 | 41,200 | 7,324 | 4,120 |
| 2007-06-04 | 40,650 | 42,500 | 40,600 | 41,050 | 11,011 | 4,105 |
| 2007-06-01 | 40,500 | 41,800 | 39,600 | 41,050 | 12,247 | 4,105 |
| 2007-05-31 | 41,000 | 41,300 | 38,700 | 39,400 | 16,938 | 3,940 |
| 2007-05-30 | 38,450 | 40,900 | 37,600 | 40,450 | 18,751 | 4,045 |
| 2007-05-29 | 38,300 | 40,000 | 37,250 | 37,350 | 16,085 | 3,735 |
| 2007-05-28 | 33,800 | 37,200 | 33,600 | 36,800 | 10,675 | 3,680 |
| 2007-05-25 | 32,000 | 33,550 | 31,550 | 33,400 | 6,298 | 3,340 |
| 2007-05-24 | 32,550 | 34,450 | 32,300 | 33,100 | 9,620 | 3,310 |
| 2007-05-23 | 30,700 | 32,400 | 30,700 | 32,300 | 7,842 | 3,230 |
| 2007-05-22 | 30,000 | 31,300 | 29,960 | 30,300 | 10,596 | 3,030 |
| 2007-05-21 | 31,000 | 31,600 | 29,100 | 29,960 | 9,810 | 2,996 |
| 2007-05-18 | 33,600 | 33,700 | 29,900 | 31,950 | 9,155 | 3,195 |
| 2007-05-17 | 35,050 | 35,600 | 33,400 | 33,850 | 3,690 | 3,385 |
| 2007-05-16 | 36,800 | 37,000 | 34,100 | 36,000 | 5,295 | 3,600 |
| 2007-05-15 | 38,500 | 38,850 | 37,600 | 37,800 | 1,707 | 3,780 |
| 2007-05-14 | 39,950 | 39,950 | 38,650 | 38,950 | 1,154 | 3,895 |
| 2007-05-11 | 40,100 | 40,100 | 38,600 | 39,700 | 3,557 | 3,970 |
| 2007-05-10 | 40,000 | 40,400 | 39,900 | 40,100 | 3,267 | 4,010 |
| 2007-05-09 | 40,700 | 40,700 | 39,250 | 39,350 | 2,177 | 3,935 |
| 2007-05-08 | 41,400 | 41,400 | 39,750 | 39,900 | 3,088 | 3,990 |
| 2007-05-07 | 39,500 | 41,600 | 39,250 | 41,500 | 2,994 | 4,150 |
| 2007-05-02 | 38,500 | 39,400 | 38,350 | 39,150 | 2,220 | 3,915 |
| 2007-05-01 | 38,500 | 38,700 | 38,050 | 38,500 | 2,132 | 3,850 |
| 2007-04-27 | 39,500 | 39,500 | 38,550 | 39,100 | 2,290 | 3,910 |
| 2007-04-26 | 39,750 | 39,750 | 39,400 | 39,500 | 1,237 | 3,950 |
| 2007-04-25 | 40,100 | 40,150 | 39,500 | 39,750 | 1,425 | 3,975 |
| 2007-04-24 | 39,500 | 40,400 | 39,000 | 40,150 | 2,917 | 4,015 |
| 2007-04-23 | 40,200 | 40,250 | 37,700 | 39,850 | 4,407 | 3,985 |
| 2007-04-20 | 40,700 | 41,000 | 39,100 | 39,800 | 2,238 | 3,980 |
| 2007-04-19 | 41,300 | 41,300 | 40,500 | 41,000 | 1,395 | 4,100 |
| 2007-04-18 | 41,550 | 42,000 | 40,250 | 41,150 | 2,068 | 4,115 |
| 2007-04-17 | 42,100 | 42,250 | 41,850 | 42,150 | 784 | 4,215 |
| 2007-04-16 | 43,000 | 43,000 | 41,600 | 42,100 | 1,863 | 4,210 |
| 2007-04-13 | 42,150 | 42,350 | 41,600 | 41,850 | 948 | 4,185 |
| 2007-04-12 | 42,600 | 43,100 | 42,200 | 42,350 | 660 | 4,235 |
| 2007-04-11 | 43,000 | 43,450 | 42,850 | 43,100 | 1,591 | 4,310 |
| 2007-04-10 | 42,250 | 42,800 | 42,050 | 42,800 | 1,772 | 4,280 |
| 2007-04-09 | 43,600 | 43,600 | 42,000 | 42,050 | 1,678 | 4,205 |
| 2007-04-06 | 43,200 | 43,300 | 42,500 | 42,550 | 966 | 4,255 |
| 2007-04-05 | 43,850 | 43,850 | 43,100 | 43,350 | 592 | 4,335 |
| 2007-04-04 | 44,100 | 44,100 | 43,000 | 43,450 | 1,033 | 4,345 |
| 2007-04-03 | 45,100 | 45,150 | 43,050 | 43,050 | 1,397 | 4,305 |
| 2007-04-02 | 45,150 | 45,500 | 44,950 | 45,100 | 824 | 4,510 |
| 2007-03-30 | 45,000 | 45,050 | 44,600 | 45,050 | 1,598 | 4,505 |
| 2007-03-29 | 46,000 | 46,000 | 45,200 | 45,400 | 438 | 4,540 |
| 2007-03-28 | 45,800 | 46,200 | 45,800 | 46,000 | 284 | 4,600 |
| 2007-03-27 | 46,150 | 46,450 | 45,900 | 46,400 | 217 | 4,640 |
| 2007-03-26 | 46,700 | 46,700 | 46,100 | 46,600 | 473 | 4,660 |
| 2007-03-23 | 46,900 | 46,900 | 46,300 | 46,700 | 487 | 4,670 |
| 2007-03-22 | 47,000 | 47,100 | 46,600 | 46,700 | 457 | 4,670 |
| 2007-03-20 | 47,000 | 47,300 | 46,500 | 47,000 | 308 | 4,700 |
| 2007-03-19 | 46,500 | 47,300 | 46,300 | 46,900 | 352 | 4,690 |
| 2007-03-16 | 47,300 | 47,350 | 46,700 | 47,000 | 278 | 4,700 |
| 2007-03-15 | 47,500 | 47,500 | 46,250 | 47,400 | 558 | 4,740 |
| 2007-03-14 | 46,500 | 47,000 | 45,800 | 47,000 | 746 | 4,700 |
| 2007-03-13 | 47,950 | 47,950 | 47,000 | 47,900 | 415 | 4,790 |
| 2007-03-12 | 47,600 | 48,000 | 47,400 | 47,900 | 458 | 4,790 |
| 2007-03-09 | 47,800 | 47,800 | 47,450 | 47,550 | 503 | 4,755 |
| 2007-03-08 | 47,700 | 47,750 | 47,050 | 47,500 | 663 | 4,750 |
| 2007-03-07 | 46,850 | 47,000 | 46,150 | 47,000 | 1,022 | 4,700 |
| 2007-03-06 | 45,500 | 47,000 | 45,200 | 46,050 | 2,382 | 4,605 |
| 2007-03-05 | 47,850 | 47,850 | 46,000 | 46,200 | 777 | 4,620 |
| 2007-03-02 | 47,950 | 48,950 | 47,200 | 48,150 | 605 | 4,815 |
| 2007-03-01 | 49,900 | 49,900 | 48,100 | 48,100 | 1,299 | 4,810 |
| 2007-02-28 | 47,900 | 49,800 | 47,900 | 49,200 | 1,395 | 4,920 |
| 2007-02-27 | 50,000 | 50,500 | 49,600 | 50,000 | 4,065 | 5,000 |
| 2007-02-26 | 49,400 | 49,400 | 48,650 | 48,700 | 613 | 4,870 |
| 2007-02-23 | 49,400 | 49,400 | 48,800 | 49,300 | 778 | 4,930 |
| 2007-02-22 | 48,050 | 49,000 | 48,050 | 48,850 | 1,197 | 4,885 |
| 2007-02-21 | 48,500 | 48,750 | 47,800 | 48,750 | 1,759 | 4,875 |
| 2007-02-20 | 48,900 | 49,100 | 48,550 | 48,900 | 862 | 4,890 |
| 2007-02-19 | 48,900 | 48,900 | 48,650 | 48,750 | 448 | 4,875 |
| 2007-02-16 | 48,500 | 48,850 | 48,400 | 48,850 | 977 | 4,885 |
| 2007-02-15 | 48,700 | 48,700 | 48,400 | 48,450 | 541 | 4,845 |
| 2007-02-14 | 48,600 | 48,750 | 48,500 | 48,650 | 408 | 4,865 |
| 2007-02-13 | 48,500 | 48,750 | 48,450 | 48,600 | 462 | 4,860 |
| 2007-02-09 | 48,600 | 48,900 | 48,450 | 48,450 | 1,128 | 4,845 |
| 2007-02-08 | 48,650 | 49,000 | 48,500 | 48,900 | 543 | 4,890 |
| 2007-02-07 | 48,600 | 48,900 | 48,450 | 48,550 | 473 | 4,855 |
| 2007-02-06 | 48,850 | 49,000 | 48,200 | 48,750 | 771 | 4,875 |
| 2007-02-05 | 49,250 | 49,250 | 48,500 | 48,900 | 586 | 4,890 |
| 2007-02-02 | 48,900 | 49,500 | 48,500 | 48,900 | 1,858 | 4,890 |
| 2007-02-01 | 49,000 | 49,050 | 48,850 | 48,900 | 573 | 4,890 |
| 2007-01-31 | 49,000 | 49,100 | 48,750 | 49,000 | 1,097 | 4,900 |
| 2007-01-30 | 49,400 | 49,400 | 48,850 | 49,000 | 1,402 | 4,900 |
| 2007-01-29 | 49,900 | 50,000 | 48,900 | 49,400 | 1,620 | 4,940 |
| 2007-01-26 | 48,300 | 49,900 | 48,150 | 49,850 | 6,330 | 4,985 |
| 2007-01-25 | 51,000 | 51,000 | 49,200 | 49,500 | 5,225 | 4,950 |
| 2007-01-24 | 50,900 | 51,500 | 50,000 | 50,900 | 1,906 | 5,090 |
| 2007-01-23 | 51,500 | 52,100 | 50,500 | 51,200 | 1,771 | 5,120 |
| 2007-01-22 | 52,600 | 52,700 | 51,400 | 51,600 | 1,245 | 5,160 |
| 2007-01-19 | 50,200 | 52,800 | 50,000 | 52,800 | 2,952 | 5,280 |
| 2007-01-18 | 50,000 | 50,500 | 50,000 | 50,500 | 547 | 5,050 |
| 2007-01-17 | 50,300 | 50,500 | 49,850 | 49,900 | 406 | 4,990 |
| 2007-01-16 | 49,800 | 50,500 | 49,800 | 50,500 | 721 | 5,050 |
| 2007-01-15 | 50,700 | 50,700 | 49,500 | 49,500 | 532 | 4,950 |
| 2007-01-12 | 49,300 | 49,700 | 49,250 | 49,450 | 368 | 4,945 |
| 2007-01-11 | 49,900 | 49,900 | 49,350 | 49,700 | 310 | 4,970 |
| 2007-01-10 | 49,900 | 50,000 | 49,500 | 49,900 | 394 | 4,990 |
| 2007-01-09 | 50,100 | 51,000 | 49,800 | 49,900 | 699 | 4,990 |
| 2007-01-05 | 51,900 | 51,900 | 50,300 | 50,900 | 855 | 5,090 |
| 2007-01-04 | 52,000 | 52,300 | 51,000 | 51,300 | 1,142 | 5,130 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
