8904 (株)AVANTIA 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 | 120,000 | 120,000 | 118,000 | 118,000 | 105 | 1,180 |
| 2007-12-27 | 121,000 | 123,000 | 120,000 | 120,000 | 118 | 1,200 |
| 2007-12-26 | 121,000 | 123,000 | 121,000 | 122,000 | 57 | 1,220 |
| 2007-12-25 | 123,000 | 123,000 | 120,000 | 122,000 | 135 | 1,220 |
| 2007-12-21 | 122,000 | 123,000 | 120,000 | 121,000 | 242 | 1,210 |
| 2007-12-20 | 128,000 | 128,000 | 126,000 | 126,000 | 58 | 1,260 |
| 2007-12-19 | 128,000 | 129,000 | 128,000 | 129,000 | 67 | 1,290 |
| 2007-12-18 | 128,000 | 130,000 | 127,000 | 129,000 | 66 | 1,290 |
| 2007-12-17 | 130,000 | 131,000 | 127,000 | 129,000 | 131 | 1,290 |
| 2007-12-14 | 130,000 | 132,000 | 129,000 | 132,000 | 298 | 1,320 |
| 2007-12-13 | 134,000 | 136,000 | 130,000 | 131,000 | 170 | 1,310 |
| 2007-12-12 | 135,000 | 136,000 | 133,000 | 136,000 | 113 | 1,360 |
| 2007-12-11 | 136,000 | 138,000 | 134,000 | 136,000 | 148 | 1,360 |
| 2007-12-10 | 136,000 | 140,000 | 136,000 | 138,000 | 172 | 1,380 |
| 2007-12-07 | 146,000 | 151,000 | 138,000 | 138,000 | 136 | 1,380 |
| 2007-12-06 | 142,000 | 146,000 | 139,000 | 146,000 | 114 | 1,460 |
| 2007-12-05 | 139,000 | 143,000 | 138,000 | 143,000 | 50 | 1,430 |
| 2007-12-04 | 137,000 | 142,000 | 137,000 | 141,000 | 105 | 1,410 |
| 2007-12-03 | 137,000 | 142,000 | 134,000 | 141,000 | 83 | 1,410 |
| 2007-11-30 | 132,000 | 137,000 | 130,000 | 135,000 | 127 | 1,350 |
| 2007-11-29 | 130,000 | 131,000 | 129,000 | 130,000 | 126 | 1,300 |
| 2007-11-28 | 128,000 | 130,000 | 128,000 | 130,000 | 58 | 1,300 |
| 2007-11-27 | 127,000 | 130,000 | 127,000 | 130,000 | 68 | 1,300 |
| 2007-11-26 | 132,000 | 132,000 | 129,000 | 130,000 | 124 | 1,300 |
| 2007-11-22 | 136,000 | 136,000 | 130,000 | 133,000 | 196 | 1,330 |
| 2007-11-21 | 139,000 | 140,000 | 134,000 | 136,000 | 94 | 1,360 |
| 2007-11-20 | 138,000 | 141,000 | 138,000 | 140,000 | 70 | 1,400 |
| 2007-11-19 | 140,000 | 143,000 | 139,000 | 142,000 | 86 | 1,420 |
| 2007-11-16 | 137,000 | 139,000 | 137,000 | 138,000 | 50 | 1,380 |
| 2007-11-15 | 139,000 | 142,000 | 138,000 | 142,000 | 62 | 1,420 |
| 2007-11-14 | 139,000 | 140,000 | 138,000 | 138,000 | 39 | 1,380 |
| 2007-11-13 | 133,000 | 142,000 | 132,000 | 139,000 | 79 | 1,390 |
| 2007-11-12 | 136,000 | 137,000 | 132,000 | 135,000 | 101 | 1,350 |
| 2007-11-09 | 139,000 | 143,000 | 138,000 | 142,000 | 83 | 1,420 |
| 2007-11-08 | 142,000 | 142,000 | 138,000 | 141,000 | 99 | 1,410 |
| 2007-11-07 | 145,000 | 145,000 | 143,000 | 143,000 | 81 | 1,430 |
| 2007-11-06 | 145,000 | 149,000 | 145,000 | 146,000 | 49 | 1,460 |
| 2007-11-05 | 150,000 | 150,000 | 145,000 | 145,000 | 62 | 1,450 |
| 2007-11-02 | 150,000 | 150,000 | 146,000 | 149,000 | 101 | 1,490 |
| 2007-11-01 | 151,000 | 154,000 | 150,000 | 152,000 | 54 | 1,520 |
| 2007-10-31 | 153,000 | 153,000 | 150,000 | 151,000 | 58 | 1,510 |
| 2007-10-30 | 152,000 | 152,000 | 149,000 | 152,000 | 93 | 1,520 |
| 2007-10-29 | 150,000 | 154,000 | 149,000 | 154,000 | 115 | 1,540 |
| 2007-10-26 | 147,000 | 152,000 | 147,000 | 152,000 | 43 | 1,520 |
| 2007-10-25 | 149,000 | 151,000 | 147,000 | 147,000 | 78 | 1,470 |
| 2007-10-24 | 148,000 | 153,000 | 148,000 | 152,000 | 77 | 1,520 |
| 2007-10-23 | 149,000 | 153,000 | 148,000 | 152,000 | 83 | 1,520 |
| 2007-10-22 | 148,000 | 151,000 | 147,000 | 148,000 | 116 | 1,480 |
| 2007-10-19 | 150,000 | 153,000 | 150,000 | 153,000 | 144 | 1,530 |
| 2007-10-18 | 145,000 | 150,000 | 145,000 | 150,000 | 109 | 1,500 |
| 2007-10-17 | 147,000 | 149,000 | 145,000 | 145,000 | 84 | 1,450 |
| 2007-10-16 | 152,000 | 152,000 | 149,000 | 150,000 | 187 | 1,500 |
| 2007-10-15 | 151,000 | 152,000 | 151,000 | 152,000 | 80 | 1,520 |
| 2007-10-12 | 151,000 | 152,000 | 151,000 | 151,000 | 117 | 1,510 |
| 2007-10-11 | 151,000 | 152,000 | 149,000 | 152,000 | 227 | 1,520 |
| 2007-10-10 | 149,000 | 151,000 | 149,000 | 150,000 | 167 | 1,500 |
| 2007-10-09 | 146,000 | 148,000 | 142,000 | 147,000 | 100 | 1,470 |
| 2007-10-05 | 140,000 | 146,000 | 138,000 | 146,000 | 141 | 1,460 |
| 2007-10-04 | 138,000 | 140,000 | 137,000 | 138,000 | 125 | 1,380 |
| 2007-10-03 | 132,000 | 140,000 | 131,000 | 139,000 | 142 | 1,390 |
| 2007-10-02 | 129,000 | 132,000 | 128,000 | 132,000 | 71 | 1,320 |
| 2007-10-01 | 125,000 | 129,000 | 125,000 | 127,000 | 70 | 1,270 |
| 2007-09-28 | 130,000 | 130,000 | 125,000 | 127,000 | 94 | 1,270 |
| 2007-09-27 | 115,000 | 130,000 | 115,000 | 130,000 | 162 | 1,300 |
| 2007-09-26 | 114,000 | 116,000 | 113,000 | 116,000 | 63 | 1,160 |
| 2007-09-25 | 114,000 | 115,000 | 112,000 | 113,000 | 58 | 1,130 |
| 2007-09-21 | 115,000 | 115,000 | 113,000 | 114,000 | 56 | 1,140 |
| 2007-09-20 | 113,000 | 116,000 | 113,000 | 115,000 | 74 | 1,150 |
| 2007-09-19 | 113,000 | 116,000 | 113,000 | 115,000 | 91 | 1,150 |
| 2007-09-18 | 113,000 | 115,000 | 111,000 | 111,000 | 124 | 1,110 |
| 2007-09-14 | 113,000 | 115,000 | 109,000 | 111,000 | 425 | 1,110 |
| 2007-09-13 | 119,000 | 119,000 | 103,000 | 111,000 | 509 | 1,110 |
| 2007-09-12 | 131,000 | 131,000 | 123,000 | 123,000 | 200 | 1,230 |
| 2007-09-11 | 134,000 | 134,000 | 131,000 | 131,000 | 63 | 1,310 |
| 2007-09-10 | 135,000 | 136,000 | 134,000 | 135,000 | 62 | 1,350 |
| 2007-09-07 | 141,000 | 141,000 | 138,000 | 139,000 | 72 | 1,390 |
| 2007-09-06 | 140,000 | 140,000 | 138,000 | 138,000 | 57 | 1,380 |
| 2007-09-05 | 142,000 | 142,000 | 139,000 | 140,000 | 91 | 1,400 |
| 2007-09-04 | 143,000 | 143,000 | 142,000 | 143,000 | 42 | 1,430 |
| 2007-09-03 | 145,000 | 145,000 | 143,000 | 144,000 | 47 | 1,440 |
| 2007-08-31 | 147,000 | 147,000 | 144,000 | 147,000 | 59 | 1,470 |
| 2007-08-30 | 142,000 | 145,000 | 142,000 | 145,000 | 31 | 1,450 |
| 2007-08-29 | 143,000 | 143,000 | 141,000 | 141,000 | 70 | 1,410 |
| 2007-08-28 | 145,000 | 147,000 | 145,000 | 146,000 | 80 | 1,460 |
| 2007-08-27 | 149,000 | 151,000 | 148,000 | 151,000 | 155 | 1,510 |
| 2007-08-24 | 148,000 | 148,000 | 146,000 | 148,000 | 107 | 1,480 |
| 2007-08-23 | 148,000 | 148,000 | 146,000 | 148,000 | 78 | 1,480 |
| 2007-08-22 | 145,000 | 147,000 | 145,000 | 147,000 | 80 | 1,470 |
| 2007-08-21 | 144,000 | 145,000 | 143,000 | 143,000 | 247 | 1,430 |
| 2007-08-20 | 147,000 | 150,000 | 143,000 | 143,000 | 236 | 1,430 |
| 2007-08-17 | 154,000 | 154,000 | 145,000 | 145,000 | 219 | 1,450 |
| 2007-08-16 | 156,000 | 157,000 | 154,000 | 154,000 | 127 | 1,540 |
| 2007-08-15 | 159,000 | 159,000 | 158,000 | 159,000 | 82 | 1,590 |
| 2007-08-14 | 159,000 | 161,000 | 159,000 | 161,000 | 42 | 1,610 |
| 2007-08-13 | 160,000 | 161,000 | 158,000 | 159,000 | 173 | 1,590 |
| 2007-08-10 | 163,000 | 163,000 | 160,000 | 161,000 | 99 | 1,610 |
| 2007-08-09 | 165,000 | 165,000 | 163,000 | 163,000 | 76 | 1,630 |
| 2007-08-08 | 164,000 | 165,000 | 163,000 | 165,000 | 102 | 1,650 |
| 2007-08-07 | 165,000 | 165,000 | 163,000 | 164,000 | 158 | 1,640 |
| 2007-08-06 | 168,000 | 168,000 | 166,000 | 168,000 | 83 | 1,680 |
| 2007-08-03 | 168,000 | 169,000 | 167,000 | 168,000 | 45 | 1,680 |
| 2007-08-02 | 167,000 | 169,000 | 167,000 | 168,000 | 49 | 1,680 |
| 2007-08-01 | 169,000 | 170,000 | 166,000 | 168,000 | 115 | 1,680 |
| 2007-07-31 | 171,000 | 171,000 | 168,000 | 170,000 | 41 | 1,700 |
| 2007-07-30 | 167,000 | 169,000 | 166,000 | 169,000 | 57 | 1,690 |
| 2007-07-27 | 169,000 | 170,000 | 167,000 | 168,000 | 75 | 1,680 |
| 2007-07-26 | 171,000 | 171,000 | 170,000 | 171,000 | 42 | 1,710 |
| 2007-07-25 | 171,000 | 172,000 | 170,000 | 171,000 | 72 | 1,710 |
| 2007-07-24 | 172,000 | 172,000 | 170,000 | 172,000 | 41 | 1,720 |
| 2007-07-23 | 173,000 | 174,000 | 171,000 | 172,000 | 60 | 1,720 |
| 2007-07-20 | 173,000 | 173,000 | 171,000 | 172,000 | 48 | 1,720 |
| 2007-07-19 | 173,000 | 174,000 | 172,000 | 174,000 | 30 | 1,740 |
| 2007-07-18 | 172,000 | 173,000 | 171,000 | 172,000 | 63 | 1,720 |
| 2007-07-17 | 172,000 | 173,000 | 172,000 | 172,000 | 26 | 1,720 |
| 2007-07-13 | 174,000 | 174,000 | 172,000 | 174,000 | 66 | 1,740 |
| 2007-07-12 | 173,000 | 174,000 | 173,000 | 174,000 | 34 | 1,740 |
| 2007-07-11 | 173,000 | 174,000 | 172,000 | 173,000 | 65 | 1,730 |
| 2007-07-10 | 172,000 | 173,000 | 172,000 | 173,000 | 39 | 1,730 |
| 2007-07-09 | 173,000 | 174,000 | 172,000 | 174,000 | 51 | 1,740 |
| 2007-07-06 | 174,000 | 174,000 | 173,000 | 173,000 | 21 | 1,730 |
| 2007-07-05 | 175,000 | 175,000 | 174,000 | 175,000 | 43 | 1,750 |
| 2007-07-04 | 175,000 | 176,000 | 175,000 | 175,000 | 19 | 1,750 |
| 2007-07-03 | 175,000 | 176,000 | 175,000 | 176,000 | 40 | 1,760 |
| 2007-07-02 | 175,000 | 175,000 | 174,000 | 175,000 | 29 | 1,750 |
| 2007-06-29 | 176,000 | 177,000 | 175,000 | 177,000 | 75 | 1,770 |
| 2007-06-28 | 173,000 | 177,000 | 171,000 | 177,000 | 175 | 1,770 |
| 2007-06-27 | 170,000 | 173,000 | 170,000 | 173,000 | 121 | 1,730 |
| 2007-06-26 | 171,000 | 172,000 | 170,000 | 170,000 | 48 | 1,700 |
| 2007-06-25 | 170,000 | 171,000 | 170,000 | 170,000 | 50 | 1,700 |
| 2007-06-22 | 172,000 | 172,000 | 170,000 | 171,000 | 38 | 1,710 |
| 2007-06-21 | 171,000 | 171,000 | 170,000 | 171,000 | 39 | 1,710 |
| 2007-06-20 | 171,000 | 172,000 | 170,000 | 170,000 | 97 | 1,700 |
| 2007-06-19 | 171,000 | 172,000 | 170,000 | 171,000 | 58 | 1,710 |
| 2007-06-18 | 172,000 | 173,000 | 170,000 | 171,000 | 79 | 1,710 |
| 2007-06-15 | 171,000 | 172,000 | 170,000 | 172,000 | 41 | 1,720 |
| 2007-06-14 | 171,000 | 172,000 | 170,000 | 171,000 | 42 | 1,710 |
| 2007-06-13 | 171,000 | 173,000 | 170,000 | 171,000 | 50 | 1,710 |
| 2007-06-12 | 173,000 | 174,000 | 171,000 | 171,000 | 123 | 1,710 |
| 2007-06-11 | 172,000 | 172,000 | 171,000 | 172,000 | 50 | 1,720 |
| 2007-06-08 | 172,000 | 172,000 | 170,000 | 170,000 | 139 | 1,700 |
| 2007-06-07 | 171,000 | 172,000 | 170,000 | 171,000 | 64 | 1,710 |
| 2007-06-06 | 173,000 | 173,000 | 171,000 | 171,000 | 21 | 1,710 |
| 2007-06-05 | 172,000 | 173,000 | 170,000 | 173,000 | 81 | 1,730 |
| 2007-06-04 | 172,000 | 172,000 | 170,000 | 172,000 | 35 | 1,720 |
| 2007-06-01 | 173,000 | 173,000 | 171,000 | 171,000 | 44 | 1,710 |
| 2007-05-31 | 174,000 | 175,000 | 170,000 | 172,000 | 150 | 1,720 |
| 2007-05-30 | 172,000 | 174,000 | 171,000 | 174,000 | 61 | 1,740 |
| 2007-05-29 | 170,000 | 172,000 | 170,000 | 172,000 | 31 | 1,720 |
| 2007-05-28 | 170,000 | 172,000 | 170,000 | 171,000 | 36 | 1,710 |
| 2007-05-25 | 171,000 | 172,000 | 170,000 | 170,000 | 46 | 1,700 |
| 2007-05-24 | 173,000 | 173,000 | 172,000 | 173,000 | 59 | 1,730 |
| 2007-05-23 | 172,000 | 173,000 | 171,000 | 173,000 | 54 | 1,730 |
| 2007-05-22 | 172,000 | 173,000 | 170,000 | 171,000 | 71 | 1,710 |
| 2007-05-21 | 167,000 | 172,000 | 167,000 | 171,000 | 62 | 1,710 |
| 2007-05-18 | 170,000 | 170,000 | 168,000 | 168,000 | 51 | 1,680 |
| 2007-05-17 | 170,000 | 170,000 | 169,000 | 170,000 | 45 | 1,700 |
| 2007-05-16 | 171,000 | 172,000 | 170,000 | 170,000 | 52 | 1,700 |
| 2007-05-15 | 171,000 | 172,000 | 171,000 | 171,000 | 54 | 1,710 |
| 2007-05-14 | 171,000 | 174,000 | 171,000 | 174,000 | 65 | 1,740 |
| 2007-05-11 | 173,000 | 173,000 | 171,000 | 172,000 | 58 | 1,720 |
| 2007-05-10 | 174,000 | 175,000 | 172,000 | 173,000 | 73 | 1,730 |
| 2007-05-09 | 174,000 | 175,000 | 173,000 | 175,000 | 24 | 1,750 |
| 2007-05-08 | 175,000 | 175,000 | 173,000 | 173,000 | 73 | 1,730 |
| 2007-05-07 | 175,000 | 176,000 | 173,000 | 173,000 | 67 | 1,730 |
| 2007-05-02 | 173,000 | 175,000 | 172,000 | 175,000 | 78 | 1,750 |
| 2007-05-01 | 174,000 | 175,000 | 174,000 | 174,000 | 47 | 1,740 |
| 2007-04-27 | 174,000 | 175,000 | 172,000 | 175,000 | 107 | 1,750 |
| 2007-04-26 | 173,000 | 174,000 | 171,000 | 173,000 | 170 | 1,730 |
| 2007-04-25 | 171,000 | 174,000 | 171,000 | 172,000 | 85 | 1,720 |
| 2007-04-24 | 173,000 | 174,000 | 171,000 | 174,000 | 84 | 1,740 |
| 2007-04-23 | 174,000 | 174,000 | 171,000 | 172,000 | 72 | 1,720 |
| 2007-04-20 | 168,000 | 172,000 | 168,000 | 172,000 | 142 | 1,720 |
| 2007-04-19 | 173,000 | 174,000 | 173,000 | 173,000 | 77 | 1,730 |
| 2007-04-18 | 173,000 | 174,000 | 173,000 | 173,000 | 70 | 1,730 |
| 2007-04-17 | 173,000 | 174,000 | 172,000 | 173,000 | 80 | 1,730 |
| 2007-04-16 | 172,000 | 173,000 | 171,000 | 173,000 | 82 | 1,730 |
| 2007-04-13 | 173,000 | 173,000 | 171,000 | 171,000 | 51 | 1,710 |
| 2007-04-12 | 172,000 | 173,000 | 171,000 | 172,000 | 43 | 1,720 |
| 2007-04-11 | 174,000 | 174,000 | 172,000 | 172,000 | 67 | 1,720 |
| 2007-04-10 | 174,000 | 174,000 | 173,000 | 174,000 | 22 | 1,740 |
| 2007-04-09 | 172,000 | 175,000 | 172,000 | 175,000 | 92 | 1,750 |
| 2007-04-06 | 170,000 | 172,000 | 169,000 | 170,000 | 46 | 1,700 |
| 2007-04-05 | 173,000 | 173,000 | 169,000 | 169,000 | 41 | 1,690 |
| 2007-04-04 | 170,000 | 172,000 | 170,000 | 172,000 | 65 | 1,720 |
| 2007-04-03 | 171,000 | 171,000 | 169,000 | 169,000 | 101 | 1,690 |
| 2007-04-02 | 168,000 | 170,000 | 168,000 | 168,000 | 54 | 1,680 |
| 2007-03-30 | 168,000 | 171,000 | 168,000 | 170,000 | 67 | 1,700 |
| 2007-03-29 | 166,000 | 171,000 | 166,000 | 170,000 | 288 | 1,700 |
| 2007-03-28 | 164,000 | 165,000 | 163,000 | 163,000 | 61 | 1,630 |
| 2007-03-27 | 165,000 | 167,000 | 163,000 | 163,000 | 57 | 1,630 |
| 2007-03-26 | 167,000 | 169,000 | 164,000 | 167,000 | 156 | 1,670 |
| 2007-03-23 | 168,000 | 171,000 | 167,000 | 169,000 | 116 | 1,690 |
| 2007-03-22 | 167,000 | 169,000 | 167,000 | 168,000 | 62 | 1,680 |
| 2007-03-20 | 165,000 | 166,000 | 164,000 | 165,000 | 82 | 1,650 |
| 2007-03-19 | 163,000 | 165,000 | 163,000 | 164,000 | 67 | 1,640 |
| 2007-03-16 | 163,000 | 164,000 | 162,000 | 162,000 | 74 | 1,620 |
| 2007-03-15 | 163,000 | 165,000 | 162,000 | 163,000 | 73 | 1,630 |
| 2007-03-14 | 162,000 | 163,000 | 160,000 | 160,000 | 113 | 1,600 |
| 2007-03-13 | 166,000 | 166,000 | 163,000 | 164,000 | 47 | 1,640 |
| 2007-03-12 | 166,000 | 166,000 | 163,000 | 165,000 | 56 | 1,650 |
| 2007-03-09 | 162,000 | 166,000 | 162,000 | 165,000 | 122 | 1,650 |
| 2007-03-08 | 165,000 | 165,000 | 162,000 | 165,000 | 29 | 1,650 |
| 2007-03-07 | 165,000 | 167,000 | 162,000 | 162,000 | 117 | 1,620 |
| 2007-03-06 | 159,000 | 164,000 | 159,000 | 163,000 | 82 | 1,630 |
| 2007-03-05 | 168,000 | 168,000 | 160,000 | 160,000 | 190 | 1,600 |
| 2007-03-02 | 168,000 | 168,000 | 165,000 | 166,000 | 92 | 1,660 |
| 2007-03-01 | 166,000 | 169,000 | 164,000 | 169,000 | 186 | 1,690 |
| 2007-02-28 | 163,000 | 166,000 | 160,000 | 164,000 | 239 | 1,640 |
| 2007-02-27 | 168,000 | 169,000 | 167,000 | 168,000 | 239 | 1,680 |
| 2007-02-26 | 172,000 | 172,000 | 167,000 | 167,000 | 433 | 1,670 |
| 2007-02-23 | 179,000 | 180,000 | 174,000 | 174,000 | 329 | 1,740 |
| 2007-02-22 | 182,000 | 182,000 | 181,000 | 181,000 | 180 | 1,810 |
| 2007-02-21 | 182,000 | 183,000 | 180,000 | 182,000 | 141 | 1,820 |
| 2007-02-20 | 182,000 | 184,000 | 182,000 | 183,000 | 194 | 1,830 |
| 2007-02-19 | 184,000 | 185,000 | 183,000 | 184,000 | 163 | 1,840 |
| 2007-02-16 | 184,000 | 184,000 | 183,000 | 184,000 | 123 | 1,840 |
| 2007-02-15 | 183,000 | 184,000 | 182,000 | 184,000 | 188 | 1,840 |
| 2007-02-14 | 181,000 | 183,000 | 181,000 | 182,000 | 184 | 1,820 |
| 2007-02-13 | 182,000 | 183,000 | 181,000 | 181,000 | 101 | 1,810 |
| 2007-02-09 | 180,000 | 182,000 | 180,000 | 182,000 | 209 | 1,820 |
| 2007-02-08 | 183,000 | 183,000 | 181,000 | 181,000 | 67 | 1,810 |
| 2007-02-07 | 183,000 | 183,000 | 181,000 | 182,000 | 35 | 1,820 |
| 2007-02-06 | 182,000 | 183,000 | 181,000 | 182,000 | 126 | 1,820 |
| 2007-02-05 | 182,000 | 182,000 | 180,000 | 180,000 | 108 | 1,800 |
| 2007-02-02 | 180,000 | 182,000 | 180,000 | 181,000 | 87 | 1,810 |
| 2007-02-01 | 179,000 | 181,000 | 178,000 | 181,000 | 149 | 1,810 |
| 2007-01-31 | 180,000 | 180,000 | 178,000 | 179,000 | 116 | 1,790 |
| 2007-01-30 | 180,000 | 180,000 | 178,000 | 178,000 | 107 | 1,780 |
| 2007-01-29 | 179,000 | 180,000 | 178,000 | 180,000 | 108 | 1,800 |
| 2007-01-26 | 177,000 | 179,000 | 177,000 | 178,000 | 92 | 1,780 |
| 2007-01-25 | 176,000 | 178,000 | 176,000 | 176,000 | 96 | 1,760 |
| 2007-01-24 | 177,000 | 179,000 | 177,000 | 177,000 | 152 | 1,770 |
| 2007-01-23 | 177,000 | 178,000 | 176,000 | 177,000 | 80 | 1,770 |
| 2007-01-22 | 179,000 | 179,000 | 176,000 | 178,000 | 150 | 1,780 |
| 2007-01-19 | 179,000 | 179,000 | 177,000 | 177,000 | 70 | 1,770 |
| 2007-01-18 | 178,000 | 179,000 | 177,000 | 177,000 | 107 | 1,770 |
| 2007-01-17 | 177,000 | 178,000 | 176,000 | 176,000 | 95 | 1,760 |
| 2007-01-16 | 179,000 | 179,000 | 177,000 | 179,000 | 61 | 1,790 |
| 2007-01-15 | 179,000 | 179,000 | 178,000 | 179,000 | 94 | 1,790 |
| 2007-01-12 | 176,000 | 179,000 | 174,000 | 178,000 | 141 | 1,780 |
| 2007-01-11 | 178,000 | 179,000 | 175,000 | 176,000 | 91 | 1,760 |
| 2007-01-10 | 178,000 | 179,000 | 175,000 | 175,000 | 141 | 1,750 |
| 2007-01-09 | 179,000 | 180,000 | 178,000 | 180,000 | 120 | 1,800 |
| 2007-01-05 | 178,000 | 179,000 | 178,000 | 178,000 | 95 | 1,780 |
| 2007-01-04 | 177,000 | 178,000 | 177,000 | 178,000 | 84 | 1,780 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株