9405 朝日放送グループホールディングス(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 | 18,100 | 18,100 | 17,990 | 17,990 | 260 | 1,799 |
| 2007-12-27 | 18,000 | 18,040 | 17,760 | 18,040 | 250 | 1,804 |
| 2007-12-26 | 17,450 | 18,010 | 17,050 | 18,000 | 3,470 | 1,800 |
| 2007-12-25 | 16,750 | 17,150 | 16,750 | 17,150 | 830 | 1,715 |
| 2007-12-21 | 17,000 | 17,240 | 15,620 | 16,550 | 1,620 | 1,655 |
| 2007-12-20 | 17,600 | 17,600 | 17,560 | 17,600 | 80 | 1,760 |
| 2007-12-19 | 17,790 | 17,790 | 17,610 | 17,650 | 290 | 1,765 |
| 2007-12-18 | 17,850 | 17,850 | 17,820 | 17,820 | 40 | 1,782 |
| 2007-12-17 | 17,800 | 17,850 | 17,800 | 17,850 | 110 | 1,785 |
| 2007-12-14 | 17,820 | 18,000 | 17,820 | 17,910 | 60 | 1,791 |
| 2007-12-13 | 17,920 | 18,000 | 17,830 | 18,000 | 1,260 | 1,800 |
| 2007-12-12 | 17,800 | 18,000 | 17,570 | 18,000 | 960 | 1,800 |
| 2007-12-11 | 18,010 | 18,010 | 18,000 | 18,000 | 30 | 1,800 |
| 2007-12-10 | 17,800 | 18,180 | 17,800 | 18,000 | 130 | 1,800 |
| 2007-12-07 | 17,810 | 18,200 | 17,810 | 18,200 | 210 | 1,820 |
| 2007-12-06 | 17,600 | 18,000 | 17,600 | 18,000 | 850 | 1,800 |
| 2007-12-05 | 17,630 | 17,630 | 17,620 | 17,620 | 80 | 1,762 |
| 2007-12-04 | 17,700 | 17,800 | 17,700 | 17,800 | 60 | 1,780 |
| 2007-12-03 | 18,000 | 18,000 | 18,000 | 18,000 | 30 | 1,800 |
| 2007-11-30 | 17,400 | 18,000 | 17,400 | 18,000 | 1,470 | 1,800 |
| 2007-11-29 | 16,850 | 17,990 | 16,850 | 17,580 | 1,010 | 1,758 |
| 2007-11-28 | 16,700 | 17,190 | 16,700 | 16,830 | 100 | 1,683 |
| 2007-11-26 | 17,200 | 17,200 | 16,900 | 17,100 | 90 | 1,710 |
| 2007-11-22 | 17,410 | 17,410 | 17,000 | 17,000 | 320 | 1,700 |
| 2007-11-21 | 17,390 | 17,390 | 17,210 | 17,210 | 60 | 1,721 |
| 2007-11-19 | 17,400 | 17,400 | 17,390 | 17,390 | 60 | 1,739 |
| 2007-11-16 | 17,500 | 17,500 | 17,000 | 17,400 | 1,810 | 1,740 |
| 2007-11-15 | 17,410 | 18,000 | 17,410 | 18,000 | 1,070 | 1,800 |
| 2007-11-14 | 17,500 | 17,800 | 17,500 | 17,800 | 1,000 | 1,780 |
| 2007-11-13 | 16,200 | 17,500 | 16,200 | 17,500 | 1,760 | 1,750 |
| 2007-11-12 | 16,600 | 16,610 | 16,600 | 16,610 | 90 | 1,661 |
| 2007-11-09 | 17,020 | 17,040 | 17,000 | 17,000 | 180 | 1,700 |
| 2007-11-08 | 17,400 | 17,400 | 17,020 | 17,030 | 50 | 1,703 |
| 2007-11-05 | 17,500 | 17,500 | 17,400 | 17,400 | 180 | 1,740 |
| 2007-11-02 | 17,600 | 17,650 | 17,600 | 17,650 | 50 | 1,765 |
| 2007-11-01 | 17,800 | 17,800 | 17,800 | 17,800 | 170 | 1,780 |
| 2007-10-31 | 18,000 | 18,000 | 17,800 | 17,800 | 190 | 1,780 |
| 2007-10-30 | 18,000 | 18,000 | 17,890 | 17,950 | 270 | 1,795 |
| 2007-10-29 | 18,000 | 18,000 | 18,000 | 18,000 | 370 | 1,800 |
| 2007-10-26 | 17,980 | 17,980 | 17,980 | 17,980 | 100 | 1,798 |
| 2007-10-25 | 17,980 | 17,980 | 17,900 | 17,980 | 800 | 1,798 |
| 2007-10-24 | 17,700 | 17,980 | 17,700 | 17,980 | 80 | 1,798 |
| 2007-10-23 | 17,700 | 17,700 | 17,700 | 17,700 | 240 | 1,770 |
| 2007-10-22 | 17,700 | 17,700 | 17,510 | 17,700 | 290 | 1,770 |
| 2007-10-19 | 18,000 | 18,010 | 17,990 | 18,000 | 1,040 | 1,800 |
| 2007-10-18 | 17,900 | 18,010 | 17,900 | 18,000 | 150 | 1,800 |
| 2007-10-17 | 18,000 | 18,000 | 17,800 | 17,900 | 210 | 1,790 |
| 2007-10-16 | 17,680 | 18,000 | 17,680 | 18,000 | 610 | 1,800 |
| 2007-10-15 | 17,990 | 18,000 | 17,880 | 18,000 | 250 | 1,800 |
| 2007-10-12 | 17,980 | 18,000 | 17,960 | 18,000 | 550 | 1,800 |
| 2007-10-11 | 17,500 | 17,980 | 17,500 | 17,980 | 590 | 1,798 |
| 2007-10-10 | 17,800 | 17,800 | 17,500 | 17,500 | 1,500 | 1,750 |
| 2007-10-09 | 17,700 | 18,000 | 17,700 | 18,000 | 1,040 | 1,800 |
| 2007-10-05 | 17,500 | 17,800 | 17,500 | 17,800 | 1,270 | 1,780 |
| 2007-10-04 | 17,450 | 17,600 | 17,450 | 17,600 | 570 | 1,760 |
| 2007-10-03 | 17,270 | 17,450 | 17,250 | 17,250 | 50 | 1,725 |
| 2007-10-02 | 17,150 | 17,490 | 17,150 | 17,490 | 100 | 1,749 |
| 2007-10-01 | 17,580 | 17,650 | 17,350 | 17,500 | 240 | 1,750 |
| 2007-09-28 | 17,700 | 17,700 | 17,110 | 17,500 | 390 | 1,750 |
| 2007-09-27 | 17,250 | 17,300 | 17,200 | 17,300 | 40 | 1,730 |
| 2007-09-26 | 17,240 | 17,240 | 17,230 | 17,240 | 50 | 1,724 |
| 2007-09-25 | 17,800 | 17,800 | 17,480 | 17,550 | 780 | 1,755 |
| 2007-09-21 | 17,490 | 17,500 | 17,300 | 17,500 | 770 | 1,750 |
| 2007-09-20 | 17,210 | 17,210 | 17,160 | 17,200 | 130 | 1,720 |
| 2007-09-19 | 17,500 | 17,700 | 17,500 | 17,500 | 60 | 1,750 |
| 2007-09-18 | 17,500 | 17,500 | 17,160 | 17,480 | 60 | 1,748 |
| 2007-09-14 | 17,510 | 17,600 | 17,410 | 17,600 | 630 | 1,760 |
| 2007-09-13 | 17,510 | 17,510 | 17,500 | 17,500 | 240 | 1,750 |
| 2007-09-12 | 17,530 | 17,540 | 17,510 | 17,540 | 100 | 1,754 |
| 2007-09-11 | 17,680 | 17,680 | 17,510 | 17,510 | 120 | 1,751 |
| 2007-09-10 | 17,500 | 17,680 | 17,500 | 17,680 | 30 | 1,768 |
| 2007-09-07 | 17,510 | 17,910 | 17,510 | 17,560 | 50 | 1,756 |
| 2007-09-06 | 17,530 | 17,530 | 17,520 | 17,530 | 140 | 1,753 |
| 2007-09-05 | 17,820 | 17,860 | 17,780 | 17,780 | 170 | 1,778 |
| 2007-09-04 | 17,850 | 17,850 | 17,850 | 17,850 | 50 | 1,785 |
| 2007-09-03 | 17,830 | 18,190 | 17,820 | 18,170 | 210 | 1,817 |
| 2007-08-31 | 18,340 | 18,460 | 18,140 | 18,380 | 500 | 1,838 |
| 2007-08-30 | 18,170 | 18,170 | 18,170 | 18,170 | 10 | 1,817 |
| 2007-08-29 | 17,630 | 18,000 | 17,630 | 18,000 | 420 | 1,800 |
| 2007-08-28 | 17,880 | 18,000 | 17,880 | 18,000 | 50 | 1,800 |
| 2007-08-27 | 17,620 | 17,880 | 17,570 | 17,880 | 30 | 1,788 |
| 2007-08-24 | 17,710 | 18,110 | 17,710 | 17,820 | 40 | 1,782 |
| 2007-08-23 | 18,810 | 18,810 | 18,000 | 18,000 | 640 | 1,800 |
| 2007-08-22 | 18,160 | 18,160 | 18,010 | 18,020 | 60 | 1,802 |
| 2007-08-21 | 17,700 | 18,000 | 17,700 | 18,000 | 360 | 1,800 |
| 2007-08-20 | 17,600 | 18,000 | 17,600 | 18,000 | 90 | 1,800 |
| 2007-08-17 | 17,660 | 18,000 | 17,280 | 17,800 | 500 | 1,780 |
| 2007-08-16 | 17,800 | 18,000 | 17,800 | 18,000 | 430 | 1,800 |
| 2007-08-15 | 17,170 | 18,000 | 16,900 | 17,800 | 1,720 | 1,780 |
| 2007-08-14 | 17,480 | 17,480 | 17,090 | 17,180 | 60 | 1,718 |
| 2007-08-13 | 17,600 | 17,600 | 17,100 | 17,200 | 50 | 1,720 |
| 2007-08-10 | 17,010 | 17,800 | 17,000 | 17,800 | 1,560 | 1,780 |
| 2007-08-09 | 17,760 | 17,760 | 17,520 | 17,520 | 230 | 1,752 |
| 2007-08-08 | 17,690 | 17,980 | 17,690 | 17,980 | 690 | 1,798 |
| 2007-08-07 | 17,600 | 17,690 | 17,600 | 17,690 | 1,320 | 1,769 |
| 2007-08-06 | 17,660 | 17,690 | 17,630 | 17,630 | 120 | 1,763 |
| 2007-08-03 | 18,000 | 18,000 | 17,640 | 18,000 | 580 | 1,800 |
| 2007-08-02 | 17,640 | 18,000 | 17,210 | 18,000 | 2,070 | 1,800 |
| 2007-08-01 | 17,960 | 17,960 | 17,440 | 17,640 | 40 | 1,764 |
| 2007-07-31 | 18,000 | 18,000 | 17,600 | 18,000 | 370 | 1,800 |
| 2007-07-30 | 17,680 | 17,900 | 17,330 | 17,900 | 530 | 1,790 |
| 2007-07-27 | 17,600 | 17,680 | 17,200 | 17,680 | 200 | 1,768 |
| 2007-07-26 | 18,200 | 18,370 | 18,000 | 18,000 | 50 | 1,800 |
| 2007-07-25 | 18,150 | 18,200 | 18,000 | 18,200 | 210 | 1,820 |
| 2007-07-24 | 18,400 | 18,500 | 18,000 | 18,500 | 610 | 1,850 |
| 2007-07-23 | 18,900 | 18,900 | 18,250 | 18,400 | 890 | 1,840 |
| 2007-07-20 | 18,470 | 18,590 | 18,470 | 18,500 | 190 | 1,850 |
| 2007-07-19 | 18,480 | 18,480 | 18,100 | 18,470 | 30 | 1,847 |
| 2007-07-18 | 18,400 | 18,400 | 18,400 | 18,400 | 40 | 1,840 |
| 2007-07-17 | 18,310 | 18,400 | 18,310 | 18,400 | 90 | 1,840 |
| 2007-07-13 | 18,100 | 18,500 | 18,100 | 18,310 | 210 | 1,831 |
| 2007-07-12 | 18,500 | 18,500 | 18,110 | 18,110 | 140 | 1,811 |
| 2007-07-11 | 18,250 | 18,500 | 18,040 | 18,500 | 200 | 1,850 |
| 2007-07-10 | 17,900 | 18,490 | 17,710 | 18,450 | 170 | 1,845 |
| 2007-07-09 | 18,000 | 18,200 | 17,600 | 18,200 | 370 | 1,820 |
| 2007-07-06 | 18,500 | 18,860 | 18,300 | 18,510 | 260 | 1,851 |
| 2007-07-05 | 18,200 | 18,470 | 18,200 | 18,470 | 160 | 1,847 |
| 2007-07-04 | 17,980 | 18,200 | 17,980 | 18,200 | 420 | 1,820 |
| 2007-07-03 | 18,530 | 18,790 | 18,000 | 18,380 | 1,580 | 1,838 |
| 2007-07-02 | 18,990 | 19,000 | 18,340 | 18,930 | 1,050 | 1,893 |
| 2007-06-29 | 17,490 | 18,800 | 17,450 | 17,810 | 1,730 | 1,781 |
| 2007-06-28 | 17,000 | 17,010 | 17,000 | 17,000 | 40 | 1,700 |
| 2007-06-27 | 17,200 | 17,200 | 17,000 | 17,000 | 20 | 1,700 |
| 2007-06-26 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 1,700 |
| 2007-06-22 | 17,200 | 17,200 | 17,200 | 17,200 | 270 | 1,720 |
| 2007-06-21 | 17,010 | 17,010 | 17,010 | 17,010 | 20 | 1,701 |
| 2007-06-20 | 17,040 | 17,040 | 17,000 | 17,000 | 40 | 1,700 |
| 2007-06-19 | 17,000 | 17,000 | 16,970 | 17,000 | 940 | 1,700 |
| 2007-06-18 | 17,000 | 17,020 | 17,000 | 17,000 | 180 | 1,700 |
| 2007-06-15 | 17,000 | 17,200 | 17,000 | 17,000 | 240 | 1,700 |
| 2007-06-14 | 17,000 | 17,000 | 16,840 | 17,000 | 170 | 1,700 |
| 2007-06-13 | 17,000 | 17,080 | 16,830 | 16,850 | 160 | 1,685 |
| 2007-06-12 | 16,900 | 17,000 | 16,890 | 17,000 | 420 | 1,700 |
| 2007-06-11 | 17,000 | 17,000 | 17,000 | 17,000 | 380 | 1,700 |
| 2007-06-08 | 17,000 | 17,000 | 16,810 | 17,000 | 570 | 1,700 |
| 2007-06-07 | 17,000 | 17,200 | 16,990 | 17,200 | 950 | 1,720 |
| 2007-06-06 | 16,850 | 17,000 | 16,850 | 17,000 | 1,200 | 1,700 |
| 2007-06-05 | 16,850 | 16,850 | 16,720 | 16,720 | 40 | 1,672 |
| 2007-06-01 | 16,810 | 16,900 | 16,810 | 16,900 | 70 | 1,690 |
| 2007-05-31 | 17,090 | 17,090 | 16,800 | 17,000 | 290 | 1,700 |
| 2007-05-30 | 17,000 | 17,000 | 16,830 | 16,990 | 90 | 1,699 |
| 2007-05-29 | 17,000 | 17,000 | 16,980 | 17,000 | 210 | 1,700 |
| 2007-05-28 | 17,000 | 17,000 | 17,000 | 17,000 | 30 | 1,700 |
| 2007-05-25 | 16,710 | 16,710 | 16,680 | 16,680 | 30 | 1,668 |
| 2007-05-23 | 17,000 | 17,000 | 16,660 | 16,960 | 310 | 1,696 |
| 2007-05-22 | 16,980 | 16,980 | 16,980 | 16,980 | 10 | 1,698 |
| 2007-05-21 | 16,540 | 16,900 | 16,540 | 16,870 | 160 | 1,687 |
| 2007-05-18 | 16,750 | 17,000 | 16,500 | 17,000 | 340 | 1,700 |
| 2007-05-17 | 16,810 | 16,810 | 16,750 | 16,750 | 130 | 1,675 |
| 2007-05-16 | 16,950 | 17,200 | 16,810 | 16,810 | 1,040 | 1,681 |
| 2007-05-15 | 17,190 | 17,190 | 16,950 | 16,950 | 110 | 1,695 |
| 2007-05-14 | 17,000 | 17,000 | 17,000 | 17,000 | 30 | 1,700 |
| 2007-05-10 | 17,000 | 17,000 | 17,000 | 17,000 | 20 | 1,700 |
| 2007-05-09 | 17,300 | 17,300 | 17,000 | 17,000 | 100 | 1,700 |
| 2007-05-08 | 17,300 | 17,390 | 17,100 | 17,100 | 70 | 1,710 |
| 2007-05-07 | 17,200 | 17,400 | 17,200 | 17,400 | 330 | 1,740 |
| 2007-05-02 | 17,200 | 17,200 | 17,200 | 17,200 | 10 | 1,720 |
| 2007-05-01 | 17,000 | 17,080 | 17,000 | 17,080 | 170 | 1,708 |
| 2007-04-27 | 17,290 | 17,290 | 17,200 | 17,200 | 200 | 1,720 |
| 2007-04-26 | 17,100 | 17,100 | 17,000 | 17,000 | 20 | 1,700 |
| 2007-04-25 | 17,100 | 17,100 | 17,000 | 17,000 | 60 | 1,700 |
| 2007-04-24 | 16,940 | 17,280 | 16,810 | 17,100 | 240 | 1,710 |
| 2007-04-23 | 17,480 | 17,480 | 17,000 | 17,000 | 400 | 1,700 |
| 2007-04-20 | 16,940 | 16,940 | 16,940 | 16,940 | 30 | 1,694 |
| 2007-04-19 | 16,940 | 17,000 | 16,940 | 16,940 | 50 | 1,694 |
| 2007-04-18 | 17,100 | 17,100 | 17,000 | 17,000 | 30 | 1,700 |
| 2007-04-17 | 17,080 | 17,080 | 16,990 | 17,080 | 60 | 1,708 |
| 2007-04-16 | 17,000 | 17,200 | 16,800 | 16,810 | 270 | 1,681 |
| 2007-04-13 | 16,650 | 16,850 | 16,650 | 16,850 | 20 | 1,685 |
| 2007-04-12 | 17,000 | 17,000 | 17,000 | 17,000 | 150 | 1,700 |
| 2007-04-11 | 16,950 | 17,000 | 16,950 | 17,000 | 110 | 1,700 |
| 2007-04-10 | 16,920 | 17,000 | 16,920 | 17,000 | 30 | 1,700 |
| 2007-04-09 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 1,700 |
| 2007-04-06 | 16,840 | 16,840 | 16,830 | 16,830 | 20 | 1,683 |
| 2007-04-05 | 17,000 | 17,200 | 17,000 | 17,000 | 210 | 1,700 |
| 2007-04-04 | 17,000 | 17,000 | 17,000 | 17,000 | 80 | 1,700 |
| 2007-04-03 | 17,000 | 17,000 | 17,000 | 17,000 | 130 | 1,700 |
| 2007-04-02 | 16,810 | 16,810 | 16,800 | 16,800 | 60 | 1,680 |
| 2007-03-30 | 17,600 | 17,600 | 17,000 | 17,100 | 310 | 1,710 |
| 2007-03-29 | 17,090 | 17,300 | 17,090 | 17,300 | 700 | 1,730 |
| 2007-03-28 | 16,960 | 16,960 | 16,960 | 16,960 | 100 | 1,696 |
| 2007-03-27 | 17,290 | 17,290 | 16,890 | 17,100 | 170 | 1,710 |
| 2007-03-26 | 16,850 | 17,030 | 16,850 | 17,000 | 130 | 1,700 |
| 2007-03-23 | 17,210 | 17,700 | 17,000 | 17,100 | 2,040 | 1,710 |
| 2007-03-22 | 16,430 | 16,600 | 16,400 | 16,400 | 260 | 1,640 |
| 2007-03-20 | 16,610 | 16,610 | 16,520 | 16,520 | 100 | 1,652 |
| 2007-03-16 | 16,710 | 16,710 | 16,700 | 16,700 | 20 | 1,670 |
| 2007-03-15 | 16,890 | 16,890 | 16,890 | 16,890 | 20 | 1,689 |
| 2007-03-14 | 17,000 | 17,000 | 16,920 | 16,920 | 860 | 1,692 |
| 2007-03-13 | 17,000 | 17,070 | 16,950 | 17,070 | 280 | 1,707 |
| 2007-03-12 | 16,600 | 16,600 | 16,600 | 16,600 | 30 | 1,660 |
| 2007-03-09 | 16,950 | 17,150 | 16,950 | 17,150 | 1,330 | 1,715 |
| 2007-03-08 | 17,100 | 17,100 | 16,600 | 16,960 | 1,320 | 1,696 |
| 2007-03-07 | 16,990 | 17,000 | 16,800 | 17,000 | 860 | 1,700 |
| 2007-03-06 | 16,300 | 16,780 | 16,300 | 16,780 | 370 | 1,678 |
| 2007-03-05 | 15,900 | 16,200 | 15,900 | 16,100 | 1,170 | 1,610 |
| 2007-03-02 | 15,890 | 16,600 | 15,880 | 16,400 | 1,150 | 1,640 |
| 2007-03-01 | 15,800 | 15,910 | 15,800 | 15,890 | 70 | 1,589 |
| 2007-02-28 | 15,800 | 15,800 | 15,350 | 15,400 | 710 | 1,540 |
| 2007-02-27 | 16,200 | 16,200 | 15,600 | 15,600 | 420 | 1,560 |
| 2007-02-26 | 16,620 | 16,640 | 16,290 | 16,290 | 700 | 1,629 |
| 2007-02-23 | 17,300 | 17,300 | 16,600 | 16,600 | 830 | 1,660 |
| 2007-02-22 | 16,960 | 17,200 | 16,950 | 17,190 | 3,650 | 1,719 |
| 2007-02-21 | 16,390 | 16,390 | 16,360 | 16,360 | 60 | 1,636 |
| 2007-02-20 | 16,620 | 16,620 | 16,350 | 16,590 | 60 | 1,659 |
| 2007-02-19 | 16,980 | 16,980 | 16,610 | 16,800 | 40 | 1,680 |
| 2007-02-16 | 16,800 | 17,000 | 16,700 | 16,990 | 1,070 | 1,699 |
| 2007-02-15 | 16,620 | 16,800 | 16,610 | 16,800 | 180 | 1,680 |
| 2007-02-14 | 16,600 | 17,010 | 16,500 | 17,010 | 920 | 1,701 |
| 2007-02-13 | 16,400 | 16,600 | 16,170 | 16,600 | 700 | 1,660 |
| 2007-02-09 | 16,300 | 16,400 | 16,300 | 16,400 | 550 | 1,640 |
| 2007-02-08 | 16,200 | 16,300 | 16,060 | 16,300 | 970 | 1,630 |
| 2007-02-07 | 16,010 | 16,300 | 15,910 | 16,300 | 1,460 | 1,630 |
| 2007-02-06 | 15,790 | 16,000 | 15,790 | 16,000 | 690 | 1,600 |
| 2007-02-05 | 15,700 | 15,700 | 15,700 | 15,700 | 30 | 1,570 |
| 2007-02-02 | 15,770 | 15,770 | 15,710 | 15,710 | 100 | 1,571 |
| 2007-02-01 | 15,600 | 16,000 | 15,500 | 15,760 | 1,300 | 1,576 |
| 2007-01-31 | 15,750 | 15,750 | 15,300 | 15,700 | 570 | 1,570 |
| 2007-01-30 | 15,380 | 15,400 | 15,350 | 15,350 | 100 | 1,535 |
| 2007-01-29 | 15,700 | 15,700 | 15,150 | 15,370 | 470 | 1,537 |
| 2007-01-26 | 16,250 | 16,250 | 15,300 | 15,650 | 3,470 | 1,565 |
| 2007-01-25 | 16,500 | 16,680 | 16,440 | 16,450 | 220 | 1,645 |
| 2007-01-24 | 16,500 | 16,580 | 16,500 | 16,520 | 120 | 1,652 |
| 2007-01-23 | 16,600 | 16,710 | 16,600 | 16,690 | 790 | 1,669 |
| 2007-01-22 | 16,660 | 16,890 | 16,640 | 16,640 | 450 | 1,664 |
| 2007-01-19 | 17,150 | 17,150 | 16,890 | 16,890 | 100 | 1,689 |
| 2007-01-18 | 17,200 | 17,250 | 17,200 | 17,210 | 540 | 1,721 |
| 2007-01-17 | 17,310 | 17,360 | 17,210 | 17,350 | 190 | 1,735 |
| 2007-01-16 | 17,350 | 17,550 | 17,350 | 17,490 | 1,090 | 1,749 |
| 2007-01-15 | 16,770 | 17,540 | 16,770 | 17,500 | 1,150 | 1,750 |
| 2007-01-12 | 16,360 | 17,000 | 16,300 | 16,970 | 1,230 | 1,697 |
| 2007-01-11 | 16,800 | 16,800 | 16,350 | 16,360 | 210 | 1,636 |
| 2007-01-10 | 17,350 | 17,350 | 16,520 | 16,600 | 1,570 | 1,660 |
| 2007-01-09 | 16,390 | 16,390 | 16,390 | 16,390 | 680 | 1,639 |
| 2007-01-05 | 16,260 | 16,260 | 16,240 | 16,250 | 130 | 1,625 |
| 2007-01-04 | 16,460 | 16,460 | 16,460 | 16,460 | 40 | 1,646 |
分割・併合履歴 ： [2010-06-28]1株→10株
