8912 (株)エリアクエスト 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 | 6,700 | 6,800 | 6,700 | 6,800 | 46 | 68 |
| 2007-12-27 | 6,710 | 6,830 | 6,700 | 6,800 | 90 | 68 |
| 2007-12-26 | 6,800 | 6,830 | 6,700 | 6,750 | 66 | 67.50 |
| 2007-12-25 | 7,000 | 7,000 | 6,800 | 6,920 | 100 | 69.20 |
| 2007-12-21 | 6,810 | 7,120 | 6,810 | 6,900 | 265 | 69 |
| 2007-12-20 | 7,400 | 7,400 | 6,700 | 7,010 | 217 | 70.10 |
| 2007-12-19 | 7,350 | 7,390 | 7,100 | 7,380 | 173 | 73.80 |
| 2007-12-18 | 7,330 | 7,400 | 7,330 | 7,340 | 107 | 73.40 |
| 2007-12-17 | 7,400 | 7,400 | 7,330 | 7,330 | 90 | 73.30 |
| 2007-12-14 | 7,430 | 7,440 | 7,400 | 7,400 | 79 | 74 |
| 2007-12-13 | 7,430 | 7,440 | 7,360 | 7,430 | 214 | 74.30 |
| 2007-12-12 | 7,360 | 7,440 | 7,360 | 7,430 | 104 | 74.30 |
| 2007-12-11 | 7,450 | 7,450 | 7,350 | 7,440 | 259 | 74.40 |
| 2007-12-10 | 7,390 | 7,410 | 7,300 | 7,380 | 198 | 73.80 |
| 2007-12-07 | 7,350 | 7,390 | 7,330 | 7,390 | 159 | 73.90 |
| 2007-12-06 | 7,440 | 7,440 | 7,350 | 7,350 | 67 | 73.50 |
| 2007-12-05 | 7,390 | 7,520 | 7,380 | 7,440 | 97 | 74.40 |
| 2007-12-04 | 7,450 | 7,470 | 7,320 | 7,330 | 153 | 73.30 |
| 2007-12-03 | 7,490 | 7,650 | 7,360 | 7,390 | 231 | 73.90 |
| 2007-11-30 | 7,480 | 7,500 | 7,310 | 7,490 | 163 | 74.90 |
| 2007-11-29 | 7,400 | 7,450 | 7,400 | 7,430 | 89 | 74.30 |
| 2007-11-28 | 7,350 | 7,440 | 7,320 | 7,400 | 85 | 74 |
| 2007-11-27 | 7,250 | 7,350 | 7,210 | 7,350 | 73 | 73.50 |
| 2007-11-26 | 7,310 | 7,440 | 7,240 | 7,250 | 95 | 72.50 |
| 2007-11-22 | 7,000 | 7,350 | 7,000 | 7,210 | 149 | 72.10 |
| 2007-11-21 | 7,360 | 7,360 | 7,100 | 7,100 | 248 | 71 |
| 2007-11-20 | 7,090 | 7,260 | 7,090 | 7,260 | 230 | 72.60 |
| 2007-11-19 | 7,700 | 7,870 | 7,200 | 7,360 | 337 | 73.60 |
| 2007-11-16 | 7,890 | 7,900 | 7,600 | 7,900 | 178 | 79 |
| 2007-11-15 | 7,390 | 7,980 | 7,340 | 7,890 | 592 | 78.90 |
| 2007-11-14 | 7,170 | 7,500 | 7,170 | 7,330 | 410 | 73.30 |
| 2007-11-13 | 7,130 | 7,210 | 7,120 | 7,160 | 71 | 71.60 |
| 2007-11-12 | 7,160 | 7,200 | 7,080 | 7,110 | 105 | 71.10 |
| 2007-11-09 | 7,100 | 7,290 | 7,100 | 7,120 | 54 | 71.20 |
| 2007-11-08 | 7,310 | 7,400 | 7,110 | 7,200 | 172 | 72 |
| 2007-11-07 | 7,520 | 7,550 | 7,400 | 7,400 | 102 | 74 |
| 2007-11-06 | 7,560 | 7,560 | 7,410 | 7,500 | 134 | 75 |
| 2007-11-05 | 7,470 | 7,550 | 7,400 | 7,470 | 91 | 74.70 |
| 2007-11-02 | 7,630 | 7,630 | 7,430 | 7,460 | 96 | 74.60 |
| 2007-11-01 | 7,630 | 7,740 | 7,500 | 7,630 | 224 | 76.30 |
| 2007-10-31 | 7,520 | 7,730 | 7,520 | 7,530 | 102 | 75.30 |
| 2007-10-30 | 7,610 | 7,850 | 7,530 | 7,530 | 219 | 75.30 |
| 2007-10-29 | 7,630 | 7,770 | 7,400 | 7,560 | 654 | 75.60 |
| 2007-10-26 | 7,700 | 7,820 | 7,520 | 7,820 | 76 | 78.20 |
| 2007-10-25 | 7,790 | 7,790 | 7,610 | 7,700 | 121 | 77 |
| 2007-10-24 | 7,770 | 7,890 | 7,770 | 7,810 | 107 | 78.10 |
| 2007-10-23 | 7,920 | 8,030 | 7,830 | 7,830 | 155 | 78.30 |
| 2007-10-22 | 8,050 | 8,050 | 7,810 | 7,900 | 77 | 79 |
| 2007-10-19 | 7,730 | 8,020 | 7,730 | 7,950 | 300 | 79.50 |
| 2007-10-18 | 8,200 | 8,210 | 7,700 | 7,760 | 1,139 | 77.60 |
| 2007-10-17 | 8,220 | 8,350 | 8,210 | 8,300 | 182 | 83 |
| 2007-10-16 | 9,100 | 9,140 | 8,300 | 8,320 | 381 | 83.20 |
| 2007-10-15 | 9,300 | 9,450 | 9,200 | 9,200 | 123 | 92 |
| 2007-10-12 | 8,870 | 9,350 | 8,870 | 9,340 | 276 | 93.40 |
| 2007-10-11 | 8,800 | 9,050 | 8,800 | 8,950 | 167 | 89.50 |
| 2007-10-10 | 9,600 | 9,600 | 8,840 | 9,100 | 487 | 91 |
| 2007-10-09 | 9,320 | 9,470 | 8,900 | 9,470 | 792 | 94.70 |
| 2007-10-05 | 9,060 | 9,320 | 9,060 | 9,290 | 650 | 92.90 |
| 2007-10-04 | 8,800 | 9,100 | 8,800 | 9,060 | 435 | 90.60 |
| 2007-10-03 | 8,910 | 9,000 | 8,800 | 8,820 | 312 | 88.20 |
| 2007-10-02 | 8,550 | 8,980 | 8,550 | 8,810 | 408 | 88.10 |
| 2007-10-01 | 8,700 | 8,850 | 8,520 | 8,550 | 120 | 85.50 |
| 2007-09-28 | 8,380 | 8,680 | 8,230 | 8,680 | 237 | 86.80 |
| 2007-09-27 | 7,980 | 8,400 | 7,600 | 8,300 | 441 | 83 |
| 2007-09-26 | 6,800 | 7,990 | 6,800 | 7,980 | 345 | 79.80 |
| 2007-09-25 | 6,900 | 7,200 | 6,850 | 7,100 | 218 | 71 |
| 2007-09-21 | 7,600 | 7,720 | 7,500 | 7,600 | 128 | 76 |
| 2007-09-20 | 7,950 | 8,000 | 7,750 | 7,800 | 286 | 78 |
| 2007-09-19 | 7,850 | 7,890 | 7,420 | 7,680 | 172 | 76.80 |
| 2007-09-18 | 7,900 | 7,900 | 7,320 | 7,570 | 260 | 75.70 |
| 2007-09-14 | 7,390 | 8,820 | 7,200 | 7,700 | 867 | 77 |
| 2007-09-13 | 8,020 | 8,090 | 7,650 | 8,090 | 227 | 80.90 |
| 2007-09-12 | 8,110 | 8,200 | 8,110 | 8,130 | 66 | 81.30 |
| 2007-09-11 | 8,700 | 8,700 | 8,150 | 8,350 | 130 | 83.50 |
| 2007-09-10 | 8,230 | 8,600 | 8,150 | 8,500 | 240 | 85 |
| 2007-09-07 | 8,500 | 8,700 | 8,250 | 8,430 | 160 | 84.30 |
| 2007-09-06 | 8,670 | 8,720 | 8,510 | 8,700 | 107 | 87 |
| 2007-09-05 | 8,700 | 8,860 | 8,700 | 8,730 | 123 | 87.30 |
| 2007-09-04 | 8,930 | 8,930 | 8,760 | 8,900 | 77 | 89 |
| 2007-09-03 | 8,800 | 8,860 | 8,700 | 8,860 | 128 | 88.60 |
| 2007-08-31 | 8,750 | 8,840 | 8,750 | 8,770 | 53 | 87.70 |
| 2007-08-30 | 8,800 | 8,850 | 8,750 | 8,750 | 281 | 87.50 |
| 2007-08-29 | 8,870 | 8,870 | 8,710 | 8,730 | 112 | 87.30 |
| 2007-08-28 | 8,780 | 8,980 | 8,720 | 8,970 | 341 | 89.70 |
| 2007-08-27 | 8,820 | 8,990 | 8,750 | 8,970 | 149 | 89.70 |
| 2007-08-24 | 8,950 | 9,100 | 8,600 | 9,100 | 355 | 91 |
| 2007-08-23 | 8,790 | 9,150 | 8,740 | 9,110 | 125 | 91.10 |
| 2007-08-22 | 8,800 | 8,870 | 8,710 | 8,710 | 78 | 87.10 |
| 2007-08-21 | 8,400 | 8,870 | 8,150 | 8,800 | 268 | 88 |
| 2007-08-20 | 8,510 | 9,040 | 8,050 | 8,500 | 634 | 85 |
| 2007-08-17 | 8,960 | 9,060 | 8,500 | 8,500 | 208 | 85 |
| 2007-08-16 | 9,010 | 9,240 | 8,900 | 9,190 | 502 | 91.90 |
| 2007-08-15 | 8,730 | 9,180 | 8,720 | 9,040 | 436 | 90.40 |
| 2007-08-14 | 8,680 | 8,890 | 8,680 | 8,830 | 424 | 88.30 |
| 2007-08-13 | 8,150 | 9,000 | 8,100 | 8,880 | 549 | 88.80 |
| 2007-08-10 | 8,650 | 8,650 | 8,210 | 8,220 | 247 | 82.20 |
| 2007-08-09 | 8,530 | 8,700 | 8,490 | 8,550 | 876 | 85.50 |
| 2007-08-08 | 8,850 | 9,050 | 8,830 | 8,830 | 619 | 88.30 |
| 2007-08-07 | 9,700 | 9,830 | 9,660 | 9,830 | 110 | 98.30 |
| 2007-08-06 | 9,750 | 9,780 | 9,620 | 9,750 | 38 | 97.50 |
| 2007-08-03 | 9,830 | 9,960 | 9,720 | 9,770 | 51 | 97.70 |
| 2007-08-02 | 9,750 | 9,860 | 9,720 | 9,720 | 76 | 97.20 |
| 2007-08-01 | 9,700 | 10,000 | 9,700 | 9,710 | 156 | 97.10 |
| 2007-07-31 | 9,820 | 10,060 | 9,690 | 10,030 | 160 | 100.30 |
| 2007-07-30 | 9,840 | 9,840 | 9,330 | 9,680 | 175 | 96.80 |
| 2007-07-27 | 9,800 | 9,990 | 9,750 | 9,900 | 167 | 99 |
| 2007-07-26 | 9,810 | 10,010 | 9,810 | 9,990 | 170 | 99.90 |
| 2007-07-25 | 10,000 | 10,080 | 9,910 | 10,010 | 146 | 100.10 |
| 2007-07-24 | 10,030 | 10,250 | 10,030 | 10,090 | 296 | 100.90 |
| 2007-07-23 | 10,500 | 10,500 | 10,010 | 10,030 | 220 | 100.30 |
| 2007-07-20 | 10,480 | 10,500 | 10,370 | 10,490 | 211 | 104.90 |
| 2007-07-19 | 10,420 | 10,470 | 10,420 | 10,470 | 226 | 104.70 |
| 2007-07-18 | 10,450 | 10,470 | 10,350 | 10,420 | 91 | 104.20 |
| 2007-07-17 | 10,390 | 10,490 | 10,320 | 10,490 | 297 | 104.90 |
| 2007-07-13 | 10,450 | 10,550 | 10,310 | 10,420 | 201 | 104.20 |
| 2007-07-12 | 10,520 | 10,570 | 10,400 | 10,420 | 157 | 104.20 |
| 2007-07-11 | 10,660 | 10,660 | 10,380 | 10,400 | 309 | 104 |
| 2007-07-10 | 10,600 | 10,790 | 10,480 | 10,650 | 220 | 106.50 |
| 2007-07-09 | 10,560 | 10,600 | 10,410 | 10,570 | 198 | 105.70 |
| 2007-07-06 | 10,550 | 10,680 | 10,500 | 10,560 | 241 | 105.60 |
| 2007-07-05 | 10,800 | 10,800 | 10,510 | 10,630 | 187 | 106.30 |
| 2007-07-04 | 10,600 | 11,000 | 10,490 | 10,900 | 807 | 109 |
| 2007-07-03 | 10,820 | 10,820 | 10,610 | 10,800 | 128 | 108 |
| 2007-07-02 | 10,910 | 11,000 | 10,700 | 10,960 | 255 | 109.60 |
| 2007-06-29 | 10,680 | 10,970 | 10,490 | 10,710 | 395 | 107.10 |
| 2007-06-28 | 10,640 | 10,800 | 10,400 | 10,670 | 282 | 106.70 |
| 2007-06-27 | 10,500 | 10,650 | 10,400 | 10,610 | 505 | 106.10 |
| 2007-06-26 | 10,750 | 11,410 | 10,660 | 10,660 | 908 | 106.60 |
| 2007-06-25 | 11,440 | 11,440 | 10,900 | 11,190 | 791 | 111.90 |
| 2007-06-22 | 10,790 | 11,450 | 10,780 | 11,450 | 1,171 | 114.50 |
| 2007-06-21 | 10,700 | 10,850 | 10,550 | 10,790 | 405 | 107.90 |
| 2007-06-20 | 10,770 | 10,900 | 10,770 | 10,900 | 208 | 109 |
| 2007-06-19 | 10,920 | 10,920 | 10,580 | 10,770 | 222 | 107.70 |
| 2007-06-18 | 10,750 | 10,990 | 10,440 | 10,990 | 532 | 109.90 |
| 2007-06-15 | 10,300 | 10,750 | 10,100 | 10,680 | 894 | 106.80 |
| 2007-06-14 | 9,980 | 10,300 | 9,960 | 10,300 | 309 | 103 |
| 2007-06-13 | 9,900 | 10,050 | 9,890 | 9,960 | 239 | 99.60 |
| 2007-06-12 | 10,100 | 10,180 | 9,950 | 10,100 | 195 | 101 |
| 2007-06-11 | 10,060 | 10,100 | 9,900 | 10,050 | 260 | 100.50 |
| 2007-06-08 | 10,050 | 10,090 | 10,050 | 10,050 | 422 | 100.50 |
| 2007-06-07 | 10,000 | 10,100 | 9,950 | 10,050 | 334 | 100.50 |
| 2007-06-06 | 10,000 | 10,050 | 9,950 | 10,050 | 272 | 100.50 |
| 2007-06-05 | 10,010 | 10,140 | 9,800 | 10,070 | 316 | 100.70 |
| 2007-06-04 | 10,170 | 10,280 | 10,000 | 10,150 | 341 | 101.50 |
| 2007-06-01 | 10,680 | 10,680 | 10,000 | 10,350 | 1,235 | 103.50 |
| 2007-05-31 | 10,160 | 10,590 | 10,160 | 10,580 | 460 | 105.80 |
| 2007-05-30 | 10,110 | 10,350 | 10,100 | 10,200 | 537 | 102 |
| 2007-05-29 | 10,020 | 10,160 | 10,000 | 10,160 | 393 | 101.60 |
| 2007-05-28 | 9,930 | 10,220 | 9,860 | 10,050 | 336 | 100.50 |
| 2007-05-25 | 9,660 | 10,130 | 9,610 | 9,980 | 736 | 99.80 |
| 2007-05-24 | 9,500 | 9,820 | 9,450 | 9,700 | 765 | 97 |
| 2007-05-23 | 9,300 | 9,380 | 9,200 | 9,370 | 933 | 93.70 |
| 2007-05-22 | 9,300 | 9,380 | 9,240 | 9,240 | 687 | 92.40 |
| 2007-05-21 | 9,390 | 9,390 | 9,120 | 9,340 | 648 | 93.40 |
| 2007-05-18 | 9,310 | 9,500 | 9,090 | 9,290 | 1,116 | 92.90 |
| 2007-05-17 | 9,230 | 9,290 | 9,010 | 9,210 | 980 | 92.10 |
| 2007-05-16 | 9,000 | 9,420 | 8,980 | 9,090 | 1,013 | 90.90 |
| 2007-05-15 | 9,370 | 9,500 | 9,070 | 9,070 | 1,910 | 90.70 |
| 2007-05-14 | 10,110 | 10,150 | 9,250 | 9,360 | 2,297 | 93.60 |
| 2007-05-11 | 10,530 | 11,200 | 10,100 | 10,290 | 5,505 | 102.90 |
| 2007-05-10 | 10,300 | 12,500 | 10,040 | 11,930 | 11,433 | 119.30 |
| 2007-05-09 | 10,700 | 10,700 | 10,010 | 10,500 | 576 | 105 |
| 2007-05-08 | 10,370 | 10,750 | 10,340 | 10,700 | 1,075 | 107 |
| 2007-05-07 | 10,000 | 10,370 | 10,000 | 10,370 | 557 | 103.70 |
| 2007-05-02 | 10,100 | 10,100 | 9,880 | 10,010 | 821 | 100.10 |
| 2007-05-01 | 10,240 | 10,250 | 9,960 | 10,100 | 257 | 101 |
| 2007-04-27 | 9,950 | 10,430 | 9,910 | 10,170 | 714 | 101.70 |
| 2007-04-26 | 9,850 | 10,300 | 9,800 | 10,150 | 392 | 101.50 |
| 2007-04-25 | 9,410 | 9,950 | 9,400 | 9,750 | 665 | 97.50 |
| 2007-04-24 | 8,500 | 9,800 | 8,500 | 9,720 | 1,687 | 97.20 |
| 2007-04-23 | 8,980 | 9,000 | 8,410 | 8,800 | 1,102 | 88 |
| 2007-04-20 | 9,690 | 9,690 | 9,000 | 9,280 | 593 | 92.80 |
| 2007-04-19 | 10,200 | 10,310 | 9,490 | 9,600 | 791 | 96 |
| 2007-04-18 | 10,530 | 10,690 | 10,300 | 10,400 | 266 | 104 |
| 2007-04-17 | 10,670 | 10,970 | 10,500 | 10,930 | 215 | 109.30 |
| 2007-04-16 | 11,100 | 11,100 | 10,880 | 10,900 | 283 | 109 |
| 2007-04-13 | 11,150 | 11,320 | 11,070 | 11,170 | 119 | 111.70 |
| 2007-04-12 | 11,130 | 11,240 | 11,080 | 11,130 | 90 | 111.30 |
| 2007-04-11 | 11,260 | 11,330 | 11,230 | 11,270 | 154 | 112.70 |
| 2007-04-10 | 11,200 | 11,260 | 11,000 | 11,260 | 387 | 112.60 |
| 2007-04-09 | 11,020 | 11,300 | 11,020 | 11,280 | 213 | 112.80 |
| 2007-04-06 | 11,130 | 11,310 | 11,040 | 11,100 | 332 | 111 |
| 2007-04-05 | 11,210 | 11,260 | 11,060 | 11,180 | 261 | 111.80 |
| 2007-04-04 | 11,480 | 11,480 | 11,080 | 11,280 | 367 | 112.80 |
| 2007-04-03 | 11,450 | 11,480 | 11,260 | 11,480 | 270 | 114.80 |
| 2007-04-02 | 11,430 | 11,520 | 11,360 | 11,360 | 158 | 113.60 |
| 2007-03-30 | 11,480 | 11,590 | 11,430 | 11,440 | 157 | 114.40 |
| 2007-03-29 | 11,510 | 11,630 | 11,500 | 11,590 | 149 | 115.90 |
| 2007-03-28 | 11,480 | 11,570 | 11,460 | 11,520 | 79 | 115.20 |
| 2007-03-27 | 11,600 | 11,600 | 11,460 | 11,500 | 223 | 115 |
| 2007-03-26 | 11,580 | 11,630 | 11,510 | 11,590 | 325 | 115.90 |
| 2007-03-23 | 11,600 | 11,800 | 11,530 | 11,610 | 218 | 116.10 |
| 2007-03-22 | 11,800 | 11,830 | 11,680 | 11,730 | 206 | 117.30 |
| 2007-03-20 | 11,890 | 11,890 | 11,650 | 11,870 | 254 | 118.70 |
| 2007-03-19 | 11,400 | 11,700 | 11,380 | 11,700 | 301 | 117 |
| 2007-03-16 | 11,620 | 11,700 | 11,600 | 11,600 | 251 | 116 |
| 2007-03-15 | 11,640 | 11,640 | 11,510 | 11,580 | 119 | 115.80 |
| 2007-03-14 | 11,600 | 11,600 | 11,360 | 11,490 | 333 | 114.90 |
| 2007-03-13 | 11,690 | 11,700 | 11,640 | 11,640 | 49 | 116.40 |
| 2007-03-12 | 11,700 | 11,760 | 11,700 | 11,720 | 125 | 117.20 |
| 2007-03-09 | 11,750 | 11,800 | 11,640 | 11,740 | 68 | 117.40 |
| 2007-03-08 | 11,700 | 11,740 | 11,570 | 11,740 | 91 | 117.40 |
| 2007-03-07 | 11,840 | 11,980 | 11,610 | 11,780 | 209 | 117.80 |
| 2007-03-06 | 11,250 | 11,900 | 11,240 | 11,900 | 360 | 119 |
| 2007-03-05 | 11,710 | 11,720 | 11,400 | 11,650 | 322 | 116.50 |
| 2007-03-02 | 11,810 | 11,870 | 11,430 | 11,820 | 391 | 118.20 |
| 2007-03-01 | 12,000 | 12,000 | 11,700 | 11,700 | 271 | 117 |
| 2007-02-28 | 11,500 | 12,040 | 11,400 | 11,800 | 778 | 118 |
| 2007-02-27 | 12,060 | 12,060 | 11,900 | 12,050 | 225 | 120.50 |
| 2007-02-26 | 12,280 | 12,280 | 11,900 | 12,210 | 313 | 122.10 |
| 2007-02-23 | 11,840 | 12,390 | 11,840 | 12,260 | 922 | 122.60 |
| 2007-02-22 | 11,720 | 12,090 | 11,650 | 12,040 | 697 | 120.40 |
| 2007-02-21 | 11,660 | 11,830 | 11,660 | 11,710 | 172 | 117.10 |
| 2007-02-20 | 11,870 | 11,930 | 11,700 | 11,750 | 230 | 117.50 |
| 2007-02-19 | 11,700 | 11,800 | 11,650 | 11,720 | 319 | 117.20 |
| 2007-02-16 | 11,850 | 11,970 | 11,730 | 11,730 | 331 | 117.30 |
| 2007-02-15 | 11,850 | 12,700 | 11,790 | 12,000 | 1,174 | 120 |
| 2007-02-14 | 11,610 | 11,980 | 11,610 | 11,980 | 209 | 119.80 |
| 2007-02-13 | 11,800 | 11,850 | 11,590 | 11,850 | 223 | 118.50 |
| 2007-02-09 | 11,600 | 12,000 | 11,510 | 11,700 | 613 | 117 |
| 2007-02-08 | 11,950 | 12,010 | 11,600 | 11,630 | 395 | 116.30 |
| 2007-02-07 | 12,170 | 12,180 | 11,810 | 11,950 | 248 | 119.50 |
| 2007-02-06 | 11,860 | 12,190 | 11,860 | 12,190 | 218 | 121.90 |
| 2007-02-05 | 11,900 | 11,940 | 11,830 | 11,860 | 171 | 118.60 |
| 2007-02-02 | 11,850 | 12,170 | 11,800 | 11,940 | 290 | 119.40 |
| 2007-02-01 | 12,180 | 12,310 | 11,800 | 11,820 | 626 | 118.20 |
| 2007-01-31 | 12,060 | 12,190 | 11,900 | 12,180 | 320 | 121.80 |
| 2007-01-30 | 12,260 | 12,300 | 12,120 | 12,120 | 81 | 121.20 |
| 2007-01-29 | 12,200 | 12,380 | 12,070 | 12,240 | 240 | 122.40 |
| 2007-01-26 | 12,020 | 12,240 | 12,020 | 12,160 | 271 | 121.60 |
| 2007-01-25 | 12,150 | 12,190 | 11,900 | 12,160 | 165 | 121.60 |
| 2007-01-24 | 12,220 | 12,220 | 11,990 | 12,040 | 292 | 120.40 |
| 2007-01-23 | 12,250 | 12,300 | 11,800 | 12,230 | 624 | 122.30 |
| 2007-01-22 | 13,000 | 13,110 | 12,300 | 12,300 | 1,066 | 123 |
| 2007-01-19 | 12,290 | 13,120 | 12,290 | 12,800 | 2,192 | 128 |
| 2007-01-18 | 11,900 | 12,150 | 11,720 | 12,150 | 695 | 121.50 |
| 2007-01-17 | 11,840 | 11,980 | 11,600 | 11,710 | 445 | 117.10 |
| 2007-01-16 | 11,610 | 11,840 | 11,470 | 11,840 | 339 | 118.40 |
| 2007-01-15 | 11,790 | 11,900 | 11,560 | 11,720 | 374 | 117.20 |
| 2007-01-12 | 11,460 | 11,700 | 11,430 | 11,650 | 499 | 116.50 |
| 2007-01-11 | 11,300 | 11,530 | 11,300 | 11,430 | 264 | 114.30 |
| 2007-01-10 | 11,590 | 11,610 | 11,220 | 11,230 | 744 | 112.30 |
| 2007-01-09 | 11,610 | 11,800 | 11,520 | 11,590 | 410 | 115.90 |
| 2007-01-05 | 11,980 | 11,990 | 11,650 | 11,810 | 373 | 118.10 |
| 2007-01-04 | 11,510 | 11,900 | 11,510 | 11,780 | 167 | 117.80 |
分割・併合履歴 ： [2013-01-29]1株→100株 [2004-06-25]1株→2株 [2003-06-25]1株→2株
