8914 エリアリンク(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 | 37,250 | 37,800 | 36,700 | 36,850 | 3,275 | 3,685 |
| 2007-12-27 | 38,500 | 38,650 | 37,550 | 38,050 | 3,199 | 3,805 |
| 2007-12-26 | 36,900 | 38,800 | 36,700 | 38,450 | 5,479 | 3,845 |
| 2007-12-25 | 38,250 | 39,050 | 36,100 | 36,300 | 3,797 | 3,630 |
| 2007-12-21 | 38,250 | 38,800 | 37,000 | 38,000 | 4,201 | 3,800 |
| 2007-12-20 | 38,250 | 39,750 | 37,500 | 38,500 | 3,197 | 3,850 |
| 2007-12-19 | 39,000 | 40,300 | 38,350 | 39,050 | 1,793 | 3,905 |
| 2007-12-18 | 38,000 | 39,750 | 35,700 | 37,600 | 4,695 | 3,760 |
| 2007-12-17 | 41,100 | 41,450 | 38,100 | 38,400 | 4,701 | 3,840 |
| 2007-12-14 | 41,200 | 42,000 | 40,200 | 41,500 | 3,608 | 4,150 |
| 2007-12-13 | 42,600 | 43,100 | 40,850 | 40,900 | 4,401 | 4,090 |
| 2007-12-12 | 43,750 | 43,800 | 41,900 | 42,900 | 3,560 | 4,290 |
| 2007-12-11 | 43,600 | 44,850 | 42,100 | 44,550 | 5,411 | 4,455 |
| 2007-12-10 | 43,550 | 44,650 | 42,550 | 42,800 | 3,035 | 4,280 |
| 2007-12-07 | 42,000 | 44,500 | 41,900 | 43,550 | 6,896 | 4,355 |
| 2007-12-06 | 43,250 | 43,500 | 41,000 | 41,600 | 4,494 | 4,160 |
| 2007-12-05 | 42,250 | 42,850 | 39,850 | 42,500 | 14,152 | 4,250 |
| 2007-12-04 | 45,700 | 46,750 | 43,200 | 43,850 | 10,346 | 4,385 |
| 2007-12-03 | 46,500 | 48,000 | 45,400 | 46,200 | 6,345 | 4,620 |
| 2007-11-30 | 48,300 | 48,350 | 45,500 | 46,600 | 11,418 | 4,660 |
| 2007-11-29 | 49,000 | 49,450 | 47,950 | 49,450 | 15,733 | 4,945 |
| 2007-11-28 | 43,450 | 45,450 | 42,300 | 45,450 | 6,004 | 4,545 |
| 2007-11-27 | 40,300 | 43,000 | 39,900 | 41,450 | 5,449 | 4,145 |
| 2007-11-26 | 42,000 | 43,350 | 40,700 | 41,100 | 4,464 | 4,110 |
| 2007-11-22 | 42,150 | 43,200 | 41,300 | 41,900 | 3,829 | 4,190 |
| 2007-11-21 | 43,900 | 45,450 | 42,900 | 43,350 | 3,639 | 4,335 |
| 2007-11-20 | 43,000 | 44,400 | 41,600 | 43,900 | 4,515 | 4,390 |
| 2007-11-19 | 47,300 | 47,350 | 44,200 | 44,950 | 1,833 | 4,495 |
| 2007-11-16 | 46,150 | 46,900 | 44,900 | 46,100 | 1,479 | 4,610 |
| 2007-11-15 | 48,300 | 48,900 | 45,900 | 46,550 | 7,243 | 4,655 |
| 2007-11-14 | 51,200 | 51,200 | 50,000 | 50,900 | 3,534 | 5,090 |
| 2007-11-13 | 45,850 | 48,650 | 45,850 | 47,200 | 3,057 | 4,720 |
| 2007-11-12 | 48,500 | 48,700 | 45,200 | 46,100 | 3,757 | 4,610 |
| 2007-11-09 | 50,000 | 50,500 | 49,050 | 50,200 | 2,354 | 5,020 |
| 2007-11-08 | 48,750 | 51,000 | 48,500 | 50,100 | 3,899 | 5,010 |
| 2007-11-07 | 50,600 | 52,000 | 49,300 | 49,350 | 6,223 | 4,935 |
| 2007-11-06 | 53,800 | 54,800 | 50,400 | 51,100 | 4,460 | 5,110 |
| 2007-11-05 | 55,200 | 56,100 | 53,500 | 54,000 | 3,921 | 5,400 |
| 2007-11-02 | 53,000 | 56,100 | 52,200 | 55,700 | 4,482 | 5,570 |
| 2007-11-01 | 56,200 | 57,100 | 53,500 | 54,700 | 8,229 | 5,470 |
| 2007-10-31 | 57,500 | 57,900 | 56,500 | 56,500 | 9,377 | 5,650 |
| 2007-10-30 | 61,000 | 62,000 | 59,600 | 61,500 | 9,323 | 6,150 |
| 2007-10-29 | 55,900 | 59,400 | 54,500 | 59,400 | 10,768 | 5,940 |
| 2007-10-26 | 54,000 | 55,200 | 53,300 | 54,400 | 7,395 | 5,440 |
| 2007-10-25 | 57,500 | 57,500 | 53,200 | 55,000 | 5,371 | 5,500 |
| 2007-10-24 | 59,300 | 60,000 | 55,100 | 56,300 | 5,786 | 5,630 |
| 2007-10-23 | 59,100 | 61,000 | 57,000 | 58,300 | 9,471 | 5,830 |
| 2007-10-22 | 53,200 | 57,800 | 53,200 | 57,100 | 14,367 | 5,710 |
| 2007-10-19 | 54,900 | 58,700 | 54,000 | 58,200 | 8,596 | 5,820 |
| 2007-10-18 | 54,700 | 55,700 | 53,200 | 54,400 | 11,557 | 5,440 |
| 2007-10-17 | 52,700 | 55,600 | 52,200 | 52,200 | 13,147 | 5,220 |
| 2007-10-16 | 57,700 | 58,700 | 57,200 | 57,200 | 7,061 | 5,720 |
| 2007-10-15 | 66,000 | 67,500 | 62,100 | 62,200 | 5,021 | 6,220 |
| 2007-10-12 | 67,600 | 69,100 | 66,200 | 66,200 | 9,328 | 6,620 |
| 2007-10-11 | 66,500 | 69,700 | 64,600 | 67,600 | 12,371 | 6,760 |
| 2007-10-10 | 68,900 | 70,800 | 66,200 | 68,500 | 14,776 | 6,850 |
| 2007-10-09 | 64,400 | 67,900 | 64,000 | 67,900 | 8,845 | 6,790 |
| 2007-10-05 | 61,600 | 63,600 | 59,200 | 62,900 | 22,171 | 6,290 |
| 2007-10-04 | 63,100 | 63,100 | 62,600 | 63,100 | 16,942 | 6,310 |
| 2007-10-03 | 54,200 | 58,100 | 54,200 | 58,100 | 14,617 | 5,810 |
| 2007-10-02 | 50,000 | 53,100 | 50,000 | 53,100 | 10,694 | 5,310 |
| 2007-10-01 | 52,400 | 53,000 | 48,200 | 49,050 | 16,946 | 4,905 |
| 2007-09-28 | 50,900 | 50,900 | 49,250 | 50,900 | 17,383 | 5,090 |
| 2007-09-27 | 46,850 | 46,850 | 45,400 | 46,850 | 11,039 | 4,685 |
| 2007-09-26 | 38,050 | 43,000 | 37,600 | 42,850 | 10,482 | 4,285 |
| 2007-09-25 | 37,000 | 39,300 | 35,650 | 39,200 | 8,106 | 3,920 |
| 2007-09-21 | 38,500 | 38,900 | 36,700 | 37,350 | 6,727 | 3,735 |
| 2007-09-20 | 37,500 | 39,400 | 37,450 | 38,900 | 12,506 | 3,890 |
| 2007-09-19 | 37,600 | 39,050 | 36,200 | 37,100 | 5,238 | 3,710 |
| 2007-09-18 | 37,400 | 37,750 | 36,350 | 36,400 | 4,498 | 3,640 |
| 2007-09-14 | 36,000 | 38,050 | 35,400 | 37,800 | 11,433 | 3,780 |
| 2007-09-13 | 37,950 | 38,000 | 35,150 | 35,600 | 16,710 | 3,560 |
| 2007-09-12 | 39,100 | 41,900 | 38,250 | 39,150 | 14,909 | 3,915 |
| 2007-09-11 | 37,750 | 38,250 | 37,750 | 37,900 | 24,903 | 3,790 |
| 2007-09-10 | 41,750 | 41,900 | 41,750 | 41,750 | 5,715 | 4,175 |
| 2007-09-07 | 48,550 | 49,300 | 45,700 | 45,750 | 10,865 | 4,575 |
| 2007-09-06 | 50,800 | 50,800 | 46,700 | 49,350 | 7,667 | 4,935 |
| 2007-09-05 | 53,000 | 53,000 | 50,500 | 51,700 | 5,872 | 5,170 |
| 2007-09-04 | 51,300 | 52,700 | 51,100 | 52,500 | 4,945 | 5,250 |
| 2007-09-03 | 50,300 | 51,800 | 50,100 | 50,800 | 3,517 | 5,080 |
| 2007-08-31 | 49,050 | 50,000 | 47,800 | 49,600 | 5,510 | 4,960 |
| 2007-08-30 | 49,100 | 49,900 | 47,600 | 49,250 | 8,599 | 4,925 |
| 2007-08-29 | 48,150 | 50,800 | 47,500 | 49,500 | 5,633 | 4,950 |
| 2007-08-28 | 50,200 | 50,800 | 49,650 | 50,200 | 5,038 | 5,020 |
| 2007-08-27 | 50,300 | 51,500 | 49,500 | 49,800 | 6,142 | 4,980 |
| 2007-08-24 | 53,500 | 53,500 | 50,300 | 51,600 | 6,925 | 5,160 |
| 2007-08-23 | 53,100 | 55,500 | 51,900 | 54,500 | 6,346 | 5,450 |
| 2007-08-22 | 55,100 | 55,800 | 51,900 | 53,100 | 4,656 | 5,310 |
| 2007-08-21 | 58,500 | 58,500 | 56,100 | 56,200 | 3,515 | 5,620 |
| 2007-08-20 | 60,000 | 60,500 | 55,500 | 58,400 | 5,775 | 5,840 |
| 2007-08-17 | 60,100 | 60,100 | 55,600 | 59,000 | 10,085 | 5,900 |
| 2007-08-16 | 61,100 | 61,200 | 57,100 | 60,600 | 5,245 | 6,060 |
| 2007-08-15 | 63,000 | 63,100 | 60,900 | 61,000 | 4,353 | 6,100 |
| 2007-08-14 | 62,500 | 63,500 | 62,300 | 63,500 | 8,868 | 6,350 |
| 2007-08-13 | 61,000 | 64,700 | 60,800 | 62,700 | 12,866 | 6,270 |
| 2007-08-10 | 55,500 | 61,500 | 55,000 | 61,500 | 10,888 | 6,150 |
| 2007-08-09 | 56,800 | 57,800 | 55,100 | 56,500 | 10,373 | 5,650 |
| 2007-08-08 | 58,000 | 58,200 | 56,700 | 57,200 | 4,681 | 5,720 |
| 2007-08-07 | 57,800 | 59,700 | 57,200 | 58,000 | 4,926 | 5,800 |
| 2007-08-06 | 58,300 | 58,900 | 55,900 | 56,300 | 5,301 | 5,630 |
| 2007-08-03 | 62,800 | 63,100 | 59,000 | 59,700 | 8,262 | 5,970 |
| 2007-08-02 | 62,000 | 63,500 | 61,900 | 62,400 | 8,446 | 6,240 |
| 2007-08-01 | 61,100 | 62,100 | 59,000 | 59,000 | 5,257 | 5,900 |
| 2007-07-31 | 62,600 | 62,800 | 61,200 | 61,600 | 4,240 | 6,160 |
| 2007-07-30 | 60,900 | 64,200 | 60,700 | 63,600 | 4,945 | 6,360 |
| 2007-07-27 | 62,800 | 63,600 | 61,300 | 62,400 | 5,282 | 6,240 |
| 2007-07-26 | 64,900 | 65,100 | 63,600 | 64,300 | 2,924 | 6,430 |
| 2007-07-25 | 65,000 | 66,600 | 64,100 | 65,400 | 3,658 | 6,540 |
| 2007-07-24 | 66,300 | 67,100 | 63,500 | 66,200 | 5,961 | 6,620 |
| 2007-07-23 | 68,200 | 68,300 | 65,100 | 65,300 | 4,336 | 6,530 |
| 2007-07-20 | 71,500 | 71,600 | 68,300 | 68,800 | 6,233 | 6,880 |
| 2007-07-19 | 75,000 | 75,100 | 71,400 | 71,800 | 4,586 | 7,180 |
| 2007-07-18 | 76,400 | 76,400 | 74,200 | 76,000 | 3,594 | 7,600 |
| 2007-07-17 | 74,200 | 76,400 | 73,800 | 76,400 | 1,877 | 7,640 |
| 2007-07-13 | 74,200 | 74,500 | 73,400 | 74,200 | 1,039 | 7,420 |
| 2007-07-12 | 74,200 | 74,300 | 72,800 | 73,200 | 3,550 | 7,320 |
| 2007-07-11 | 75,400 | 75,600 | 73,900 | 74,300 | 3,814 | 7,430 |
| 2007-07-10 | 76,900 | 76,900 | 75,400 | 75,600 | 1,859 | 7,560 |
| 2007-07-09 | 76,200 | 76,500 | 75,200 | 76,500 | 1,283 | 7,650 |
| 2007-07-06 | 76,100 | 76,700 | 75,500 | 76,000 | 2,658 | 7,600 |
| 2007-07-05 | 77,200 | 77,200 | 75,500 | 75,700 | 3,649 | 7,570 |
| 2007-07-04 | 78,800 | 79,000 | 77,000 | 77,400 | 1,817 | 7,740 |
| 2007-07-03 | 79,900 | 79,900 | 77,200 | 78,700 | 2,480 | 7,870 |
| 2007-07-02 | 77,900 | 80,300 | 77,500 | 78,300 | 2,707 | 7,830 |
| 2007-06-29 | 78,900 | 80,500 | 78,400 | 79,900 | 5,813 | 7,990 |
| 2007-06-28 | 76,400 | 79,000 | 75,600 | 78,900 | 3,016 | 7,890 |
| 2007-06-27 | 76,500 | 76,500 | 74,600 | 75,400 | 3,396 | 7,540 |
| 2007-06-26 | 75,500 | 76,900 | 75,200 | 76,900 | 3,408 | 7,690 |
| 2007-06-25 | 77,800 | 78,900 | 75,700 | 75,700 | 3,421 | 7,570 |
| 2007-06-22 | 80,700 | 80,800 | 77,400 | 77,700 | 4,422 | 7,770 |
| 2007-06-21 | 81,000 | 81,200 | 80,100 | 81,000 | 1,802 | 8,100 |
| 2007-06-20 | 80,000 | 81,500 | 80,000 | 81,400 | 3,006 | 8,140 |
| 2007-06-19 | 81,000 | 81,000 | 79,400 | 79,800 | 1,382 | 7,980 |
| 2007-06-18 | 79,900 | 80,800 | 79,400 | 80,700 | 3,113 | 8,070 |
| 2007-06-15 | 78,800 | 80,600 | 78,000 | 79,800 | 8,991 | 7,980 |
| 2007-06-14 | 76,100 | 77,800 | 76,000 | 77,800 | 4,882 | 7,780 |
| 2007-06-13 | 74,700 | 76,300 | 74,200 | 76,000 | 1,740 | 7,600 |
| 2007-06-12 | 75,700 | 76,100 | 74,800 | 75,700 | 1,798 | 7,570 |
| 2007-06-11 | 76,200 | 77,700 | 75,700 | 76,100 | 3,505 | 7,610 |
| 2007-06-08 | 79,100 | 79,100 | 76,400 | 77,200 | 5,971 | 7,720 |
| 2007-06-07 | 80,500 | 81,500 | 78,700 | 80,300 | 6,011 | 8,030 |
| 2007-06-06 | 80,800 | 83,200 | 80,300 | 82,300 | 8,147 | 8,230 |
| 2007-06-05 | 79,500 | 81,000 | 79,300 | 80,600 | 5,768 | 8,060 |
| 2007-06-04 | 80,000 | 80,500 | 77,500 | 79,800 | 5,054 | 7,980 |
| 2007-06-01 | 74,400 | 81,300 | 73,800 | 80,200 | 17,188 | 8,020 |
| 2007-05-31 | 71,900 | 73,700 | 71,500 | 73,400 | 5,593 | 7,340 |
| 2007-05-30 | 73,100 | 73,800 | 70,300 | 70,600 | 8,666 | 7,060 |
| 2007-05-29 | 75,000 | 75,800 | 73,600 | 74,000 | 4,273 | 7,400 |
| 2007-05-28 | 76,500 | 77,000 | 74,700 | 75,400 | 3,824 | 7,540 |
| 2007-05-25 | 76,600 | 76,700 | 75,200 | 76,400 | 2,358 | 7,640 |
| 2007-05-24 | 76,300 | 77,200 | 75,600 | 76,400 | 2,691 | 7,640 |
| 2007-05-23 | 75,700 | 76,600 | 75,600 | 76,600 | 3,292 | 7,660 |
| 2007-05-22 | 73,600 | 75,400 | 73,000 | 75,400 | 2,193 | 7,540 |
| 2007-05-21 | 75,000 | 75,800 | 73,900 | 74,800 | 5,141 | 7,480 |
| 2007-05-18 | 74,300 | 74,900 | 72,300 | 73,000 | 5,210 | 7,300 |
| 2007-05-17 | 75,400 | 75,900 | 72,800 | 73,300 | 6,282 | 7,330 |
| 2007-05-16 | 75,200 | 76,000 | 74,700 | 75,000 | 4,498 | 7,500 |
| 2007-05-15 | 78,800 | 78,800 | 74,900 | 77,500 | 5,653 | 7,750 |
| 2007-05-14 | 79,500 | 80,100 | 78,800 | 78,800 | 5,224 | 7,880 |
| 2007-05-11 | 78,000 | 79,000 | 77,200 | 78,400 | 3,503 | 7,840 |
| 2007-05-10 | 77,600 | 79,600 | 77,100 | 78,000 | 6,414 | 7,800 |
| 2007-05-09 | 80,300 | 80,700 | 75,400 | 75,600 | 11,237 | 7,560 |
| 2007-05-08 | 83,800 | 83,900 | 79,300 | 79,300 | 5,718 | 7,930 |
| 2007-05-07 | 82,700 | 82,800 | 80,500 | 81,800 | 3,040 | 8,180 |
| 2007-05-02 | 80,200 | 81,400 | 79,200 | 81,400 | 2,738 | 8,140 |
| 2007-05-01 | 79,900 | 80,100 | 78,000 | 80,100 | 2,219 | 8,010 |
| 2007-04-27 | 79,600 | 80,000 | 78,200 | 80,000 | 2,419 | 8,000 |
| 2007-04-26 | 79,300 | 81,700 | 79,300 | 80,100 | 4,379 | 8,010 |
| 2007-04-25 | 76,200 | 79,800 | 76,000 | 79,300 | 6,150 | 7,930 |
| 2007-04-24 | 74,100 | 76,700 | 73,300 | 74,700 | 8,969 | 7,470 |
| 2007-04-23 | 78,100 | 78,900 | 73,900 | 75,200 | 12,004 | 7,520 |
| 2007-04-20 | 80,800 | 81,000 | 76,100 | 77,600 | 10,626 | 7,760 |
| 2007-04-19 | 84,600 | 84,700 | 78,200 | 79,900 | 16,600 | 7,990 |
| 2007-04-18 | 88,900 | 89,000 | 87,100 | 87,700 | 6,144 | 8,770 |
| 2007-04-17 | 87,400 | 91,400 | 86,800 | 90,900 | 17,406 | 9,090 |
| 2007-04-16 | 87,000 | 87,400 | 85,600 | 86,300 | 6,482 | 8,630 |
| 2007-04-13 | 87,000 | 87,000 | 84,700 | 86,900 | 8,501 | 8,690 |
| 2007-04-12 | 86,000 | 87,300 | 85,700 | 87,000 | 3,121 | 8,700 |
| 2007-04-11 | 88,300 | 88,300 | 87,500 | 87,800 | 5,120 | 8,780 |
| 2007-04-10 | 86,300 | 87,700 | 86,000 | 87,300 | 5,354 | 8,730 |
| 2007-04-09 | 86,500 | 86,500 | 85,100 | 85,700 | 1,495 | 8,570 |
| 2007-04-06 | 87,000 | 87,500 | 85,700 | 86,800 | 5,281 | 8,680 |
| 2007-04-05 | 85,300 | 89,000 | 85,000 | 88,900 | 9,856 | 8,890 |
| 2007-04-04 | 83,800 | 85,800 | 82,700 | 85,300 | 4,669 | 8,530 |
| 2007-04-03 | 83,500 | 83,500 | 81,800 | 82,900 | 4,809 | 8,290 |
| 2007-04-02 | 86,000 | 86,000 | 82,000 | 83,600 | 4,806 | 8,360 |
| 2007-03-30 | 84,000 | 84,600 | 82,600 | 84,400 | 2,627 | 8,440 |
| 2007-03-29 | 83,100 | 83,700 | 81,600 | 83,700 | 2,713 | 8,370 |
| 2007-03-28 | 84,500 | 85,400 | 82,300 | 83,000 | 4,921 | 8,300 |
| 2007-03-27 | 82,900 | 87,400 | 82,400 | 85,400 | 10,076 | 8,540 |
| 2007-03-26 | 81,200 | 82,300 | 80,800 | 81,900 | 4,394 | 8,190 |
| 2007-03-23 | 81,200 | 82,300 | 80,300 | 81,400 | 4,362 | 8,140 |
| 2007-03-22 | 81,600 | 82,700 | 80,900 | 82,400 | 5,151 | 8,240 |
| 2007-03-20 | 80,100 | 80,700 | 79,100 | 80,000 | 4,717 | 8,000 |
| 2007-03-19 | 81,000 | 81,100 | 78,900 | 80,100 | 5,560 | 8,010 |
| 2007-03-16 | 81,900 | 82,300 | 80,500 | 81,000 | 3,161 | 8,100 |
| 2007-03-15 | 80,900 | 83,200 | 80,300 | 82,700 | 3,711 | 8,270 |
| 2007-03-14 | 80,000 | 80,800 | 79,800 | 79,900 | 4,951 | 7,990 |
| 2007-03-13 | 80,700 | 84,300 | 80,700 | 82,200 | 7,545 | 8,220 |
| 2007-03-12 | 81,000 | 81,000 | 80,100 | 80,500 | 2,009 | 8,050 |
| 2007-03-09 | 80,000 | 81,500 | 80,000 | 80,700 | 3,749 | 8,070 |
| 2007-03-08 | 79,600 | 80,200 | 78,300 | 80,000 | 4,361 | 8,000 |
| 2007-03-07 | 79,800 | 80,000 | 77,400 | 78,600 | 3,800 | 7,860 |
| 2007-03-06 | 73,800 | 78,400 | 72,700 | 78,000 | 5,710 | 7,800 |
| 2007-03-05 | 76,700 | 76,700 | 72,600 | 73,800 | 6,575 | 7,380 |
| 2007-03-02 | 77,400 | 77,700 | 75,500 | 76,600 | 7,537 | 7,660 |
| 2007-03-01 | 82,300 | 82,300 | 76,000 | 78,300 | 6,505 | 7,830 |
| 2007-02-28 | 78,200 | 82,700 | 77,700 | 82,200 | 6,337 | 8,220 |
| 2007-02-27 | 84,500 | 86,500 | 82,500 | 85,200 | 9,258 | 8,520 |
| 2007-02-26 | 83,400 | 83,600 | 81,100 | 81,600 | 3,979 | 8,160 |
| 2007-02-23 | 80,000 | 84,000 | 79,900 | 83,600 | 10,735 | 8,360 |
| 2007-02-22 | 75,500 | 80,000 | 75,200 | 79,400 | 9,426 | 7,940 |
| 2007-02-21 | 75,500 | 75,800 | 75,000 | 75,400 | 2,596 | 7,540 |
| 2007-02-20 | 75,000 | 75,300 | 74,400 | 75,100 | 1,195 | 7,510 |
| 2007-02-19 | 74,800 | 76,000 | 74,500 | 75,700 | 5,377 | 7,570 |
| 2007-02-16 | 73,600 | 73,600 | 72,100 | 72,500 | 1,954 | 7,250 |
| 2007-02-15 | 75,900 | 75,900 | 73,600 | 74,400 | 3,425 | 7,440 |
| 2007-02-14 | 74,200 | 75,500 | 72,800 | 75,100 | 2,481 | 7,510 |
| 2007-02-13 | 73,100 | 74,100 | 71,000 | 72,500 | 2,426 | 7,250 |
| 2007-02-09 | 71,300 | 74,300 | 71,100 | 74,300 | 2,267 | 7,430 |
| 2007-02-08 | 73,900 | 74,600 | 70,700 | 72,300 | 5,580 | 7,230 |
| 2007-02-07 | 74,700 | 76,300 | 73,800 | 73,900 | 3,138 | 7,390 |
| 2007-02-06 | 78,000 | 78,000 | 74,000 | 74,800 | 6,394 | 7,480 |
| 2007-02-05 | 79,000 | 79,200 | 76,600 | 78,100 | 5,793 | 7,810 |
| 2007-02-02 | 76,100 | 79,000 | 76,100 | 78,000 | 6,397 | 7,800 |
| 2007-02-01 | 74,800 | 76,000 | 74,800 | 75,900 | 3,142 | 7,590 |
| 2007-01-31 | 75,700 | 75,700 | 74,100 | 74,700 | 2,817 | 7,470 |
| 2007-01-30 | 77,300 | 77,300 | 75,100 | 75,600 | 3,290 | 7,560 |
| 2007-01-29 | 75,800 | 77,500 | 75,500 | 76,800 | 3,183 | 7,680 |
| 2007-01-26 | 75,800 | 76,800 | 74,500 | 75,800 | 6,087 | 7,580 |
| 2007-01-25 | 76,000 | 76,900 | 73,700 | 75,800 | 5,320 | 7,580 |
| 2007-01-24 | 75,000 | 77,700 | 74,700 | 75,900 | 5,552 | 7,590 |
| 2007-01-23 | 74,100 | 78,200 | 73,200 | 74,100 | 5,975 | 7,410 |
| 2007-01-22 | 77,000 | 77,400 | 75,500 | 76,100 | 6,702 | 7,610 |
| 2007-01-19 | 72,000 | 79,900 | 71,000 | 79,000 | 20,638 | 7,900 |
| 2007-01-18 | 70,000 | 70,500 | 69,200 | 70,000 | 5,782 | 7,000 |
| 2007-01-17 | 65,700 | 70,600 | 65,700 | 70,500 | 7,275 | 7,050 |
| 2007-01-16 | 64,000 | 66,000 | 63,900 | 65,600 | 3,530 | 6,560 |
| 2007-01-15 | 66,400 | 67,000 | 64,600 | 64,900 | 2,440 | 6,490 |
| 2007-01-12 | 64,400 | 66,900 | 64,300 | 66,900 | 2,935 | 6,690 |
| 2007-01-11 | 63,500 | 65,200 | 63,500 | 64,400 | 6,708 | 6,440 |
| 2007-01-10 | 64,200 | 64,700 | 62,800 | 63,400 | 6,451 | 6,340 |
| 2007-01-09 | 65,100 | 65,800 | 64,600 | 65,700 | 4,432 | 6,570 |
| 2007-01-05 | 68,100 | 68,100 | 65,900 | 66,600 | 3,704 | 6,660 |
| 2007-01-04 | 68,700 | 68,700 | 67,300 | 67,600 | 1,652 | 6,760 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株
