3726 (株)フォーシーズHD 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 | 1,597 | 1,597 | 1,510 | 1,544 | 1,326 | 154.40 |
| 2007-12-27 | 1,571 | 1,625 | 1,556 | 1,590 | 1,247 | 159 |
| 2007-12-26 | 1,550 | 1,601 | 1,500 | 1,601 | 2,771 | 160.10 |
| 2007-12-25 | 1,533 | 1,600 | 1,500 | 1,552 | 2,101 | 155.20 |
| 2007-12-21 | 1,713 | 1,723 | 1,585 | 1,593 | 2,710 | 159.30 |
| 2007-12-20 | 1,810 | 1,830 | 1,600 | 1,700 | 6,187 | 170 |
| 2007-12-19 | 1,910 | 1,925 | 1,870 | 1,870 | 1,676 | 187 |
| 2007-12-18 | 1,901 | 1,932 | 1,900 | 1,927 | 1,754 | 192.70 |
| 2007-12-17 | 1,975 | 1,990 | 1,900 | 1,927 | 2,293 | 192.70 |
| 2007-12-14 | 2,000 | 2,020 | 1,934 | 2,000 | 2,244 | 200 |
| 2007-12-13 | 2,050 | 2,050 | 1,995 | 1,996 | 2,360 | 199.60 |
| 2007-12-12 | 2,030 | 2,060 | 1,999 | 2,030 | 3,659 | 203 |
| 2007-12-11 | 2,030 | 2,060 | 2,015 | 2,040 | 2,407 | 204 |
| 2007-12-10 | 2,030 | 2,060 | 2,020 | 2,025 | 827 | 202.50 |
| 2007-12-07 | 2,040 | 2,060 | 2,020 | 2,035 | 1,104 | 203.50 |
| 2007-12-06 | 2,070 | 2,070 | 2,030 | 2,035 | 1,380 | 203.50 |
| 2007-12-05 | 2,085 | 2,085 | 1,996 | 2,030 | 2,658 | 203 |
| 2007-12-04 | 2,100 | 2,135 | 2,055 | 2,055 | 1,619 | 205.50 |
| 2007-12-03 | 2,090 | 2,145 | 2,065 | 2,100 | 1,327 | 210 |
| 2007-11-30 | 2,085 | 2,105 | 2,050 | 2,055 | 1,202 | 205.50 |
| 2007-11-29 | 2,055 | 2,090 | 2,055 | 2,070 | 2,364 | 207 |
| 2007-11-28 | 2,015 | 2,055 | 1,998 | 2,045 | 793 | 204.50 |
| 2007-11-27 | 2,050 | 2,050 | 2,000 | 2,000 | 1,177 | 200 |
| 2007-11-26 | 2,045 | 2,050 | 1,991 | 2,050 | 1,467 | 205 |
| 2007-11-22 | 2,000 | 2,020 | 1,989 | 2,005 | 1,391 | 200.50 |
| 2007-11-21 | 2,030 | 2,040 | 1,990 | 2,030 | 1,413 | 203 |
| 2007-11-20 | 2,050 | 2,055 | 1,980 | 2,055 | 2,544 | 205.50 |
| 2007-11-19 | 2,155 | 2,200 | 2,100 | 2,125 | 2,409 | 212.50 |
| 2007-11-16 | 2,115 | 2,165 | 2,100 | 2,165 | 1,622 | 216.50 |
| 2007-11-15 | 2,095 | 2,150 | 2,065 | 2,140 | 1,439 | 214 |
| 2007-11-14 | 2,140 | 2,175 | 2,000 | 2,120 | 4,673 | 212 |
| 2007-11-13 | 2,110 | 2,120 | 2,020 | 2,100 | 2,749 | 210 |
| 2007-11-12 | 2,170 | 2,200 | 1,988 | 2,050 | 5,726 | 205 |
| 2007-11-09 | 2,420 | 2,420 | 2,150 | 2,235 | 5,374 | 223.50 |
| 2007-11-08 | 2,530 | 2,570 | 2,290 | 2,300 | 7,856 | 230 |
| 2007-11-07 | 2,315 | 2,580 | 2,300 | 2,520 | 8,729 | 252 |
| 2007-11-06 | 2,285 | 2,320 | 2,260 | 2,290 | 2,162 | 229 |
| 2007-11-05 | 2,290 | 2,295 | 2,245 | 2,250 | 1,981 | 225 |
| 2007-11-02 | 2,230 | 2,325 | 2,220 | 2,290 | 2,327 | 229 |
| 2007-11-01 | 2,230 | 2,300 | 2,220 | 2,255 | 3,028 | 225.50 |
| 2007-10-31 | 2,250 | 2,250 | 2,200 | 2,220 | 1,028 | 222 |
| 2007-10-30 | 2,205 | 2,250 | 2,200 | 2,230 | 1,828 | 223 |
| 2007-10-29 | 2,240 | 2,285 | 2,210 | 2,285 | 1,097 | 228.50 |
| 2007-10-26 | 2,250 | 2,280 | 2,190 | 2,200 | 2,645 | 220 |
| 2007-10-25 | 2,345 | 2,345 | 2,260 | 2,280 | 1,147 | 228 |
| 2007-10-24 | 2,360 | 2,380 | 2,320 | 2,320 | 1,698 | 232 |
| 2007-10-23 | 2,390 | 2,390 | 2,300 | 2,320 | 1,470 | 232 |
| 2007-10-22 | 2,250 | 2,330 | 2,250 | 2,310 | 2,464 | 231 |
| 2007-10-19 | 2,430 | 2,485 | 2,340 | 2,385 | 2,792 | 238.50 |
| 2007-10-18 | 2,330 | 2,440 | 2,320 | 2,435 | 2,321 | 243.50 |
| 2007-10-17 | 2,380 | 2,420 | 2,315 | 2,360 | 3,081 | 236 |
| 2007-10-16 | 2,525 | 2,560 | 2,440 | 2,470 | 2,714 | 247 |
| 2007-10-15 | 2,630 | 2,650 | 2,415 | 2,520 | 9,705 | 252 |
| 2007-10-12 | 2,305 | 2,600 | 2,280 | 2,510 | 12,378 | 251 |
| 2007-10-11 | 2,330 | 2,495 | 2,265 | 2,265 | 4,865 | 226.50 |
| 2007-10-10 | 2,470 | 2,600 | 2,300 | 2,350 | 8,486 | 235 |
| 2007-10-09 | 2,255 | 2,350 | 2,235 | 2,350 | 6,107 | 235 |
| 2007-10-05 | 2,185 | 2,255 | 2,180 | 2,215 | 2,002 | 221.50 |
| 2007-10-04 | 2,155 | 2,200 | 2,105 | 2,185 | 2,455 | 218.50 |
| 2007-10-03 | 2,190 | 2,190 | 2,050 | 2,170 | 4,480 | 217 |
| 2007-10-02 | 2,225 | 2,240 | 2,170 | 2,195 | 3,019 | 219.50 |
| 2007-10-01 | 2,260 | 2,290 | 2,175 | 2,205 | 2,208 | 220.50 |
| 2007-09-28 | 2,200 | 2,330 | 2,150 | 2,220 | 6,328 | 222 |
| 2007-09-27 | 2,035 | 2,410 | 2,035 | 2,220 | 14,169 | 222 |
| 2007-09-26 | 2,030 | 2,100 | 1,970 | 2,010 | 4,783 | 201 |
| 2007-09-25 | 2,100 | 2,180 | 1,955 | 1,999 | 2,910 | 199.90 |
| 2007-09-21 | 2,170 | 2,240 | 2,050 | 2,050 | 3,161 | 205 |
| 2007-09-20 | 2,395 | 2,425 | 2,190 | 2,290 | 3,193 | 229 |
| 2007-09-19 | 2,590 | 2,630 | 2,315 | 2,395 | 2,609 | 239.50 |
| 2007-09-18 | 2,495 | 2,700 | 2,440 | 2,510 | 1,323 | 251 |
| 2007-09-14 | 2,490 | 2,580 | 2,400 | 2,495 | 1,959 | 249.50 |
| 2007-09-13 | 2,610 | 2,665 | 2,400 | 2,410 | 1,827 | 241 |
| 2007-09-12 | 2,735 | 2,830 | 2,605 | 2,690 | 2,519 | 269 |
| 2007-09-11 | 2,805 | 2,835 | 2,700 | 2,725 | 1,675 | 272.50 |
| 2007-09-10 | 2,925 | 2,950 | 2,820 | 2,820 | 1,345 | 282 |
| 2007-09-07 | 3,000 | 3,000 | 2,900 | 2,925 | 1,133 | 292.50 |
| 2007-09-06 | 3,030 | 3,030 | 2,900 | 3,000 | 3,807 | 300 |
| 2007-09-05 | 3,180 | 3,180 | 3,000 | 3,070 | 2,422 | 307 |
| 2007-09-04 | 3,120 | 3,280 | 3,110 | 3,180 | 3,899 | 318 |
| 2007-09-03 | 3,110 | 3,110 | 3,050 | 3,100 | 660 | 310 |
| 2007-08-31 | 3,120 | 3,120 | 3,050 | 3,080 | 599 | 308 |
| 2007-08-30 | 3,100 | 3,150 | 3,070 | 3,100 | 648 | 310 |
| 2007-08-29 | 3,150 | 3,160 | 3,030 | 3,070 | 1,008 | 307 |
| 2007-08-28 | 3,200 | 3,200 | 3,100 | 3,150 | 1,198 | 315 |
| 2007-08-27 | 3,120 | 3,210 | 3,090 | 3,180 | 2,213 | 318 |
| 2007-08-24 | 3,240 | 3,250 | 3,110 | 3,120 | 1,600 | 312 |
| 2007-08-23 | 3,200 | 3,300 | 3,090 | 3,150 | 2,346 | 315 |
| 2007-08-22 | 3,340 | 3,370 | 3,200 | 3,300 | 793 | 330 |
| 2007-08-21 | 3,100 | 3,340 | 3,100 | 3,340 | 1,450 | 334 |
| 2007-08-20 | 3,300 | 3,400 | 3,160 | 3,200 | 2,855 | 320 |
| 2007-08-17 | 3,530 | 3,560 | 3,330 | 3,400 | 2,298 | 340 |
| 2007-08-16 | 3,510 | 3,590 | 3,270 | 3,520 | 3,639 | 352 |
| 2007-08-15 | 3,290 | 3,600 | 3,210 | 3,580 | 4,458 | 358 |
| 2007-08-14 | 3,360 | 3,500 | 3,230 | 3,340 | 2,267 | 334 |
| 2007-08-13 | 3,360 | 3,600 | 3,350 | 3,360 | 5,189 | 336 |
| 2007-08-10 | 3,120 | 3,480 | 3,100 | 3,310 | 8,085 | 331 |
| 2007-08-09 | 2,970 | 3,090 | 2,950 | 3,090 | 1,300 | 309 |
| 2007-08-08 | 3,180 | 3,190 | 3,000 | 3,060 | 2,102 | 306 |
| 2007-08-07 | 3,200 | 3,320 | 3,150 | 3,190 | 1,643 | 319 |
| 2007-08-06 | 3,210 | 3,300 | 3,130 | 3,180 | 1,292 | 318 |
| 2007-08-03 | 3,350 | 3,390 | 3,150 | 3,250 | 2,919 | 325 |
| 2007-08-02 | 3,310 | 3,390 | 3,270 | 3,390 | 1,234 | 339 |
| 2007-08-01 | 3,310 | 3,370 | 3,260 | 3,260 | 888 | 326 |
| 2007-07-31 | 3,280 | 3,370 | 3,210 | 3,320 | 1,421 | 332 |
| 2007-07-30 | 3,150 | 3,230 | 3,150 | 3,230 | 945 | 323 |
| 2007-07-27 | 3,300 | 3,300 | 3,210 | 3,230 | 1,094 | 323 |
| 2007-07-26 | 3,360 | 3,430 | 3,300 | 3,300 | 1,657 | 330 |
| 2007-07-25 | 3,480 | 3,480 | 3,350 | 3,410 | 2,020 | 341 |
| 2007-07-24 | 3,500 | 3,650 | 3,370 | 3,490 | 2,971 | 349 |
| 2007-07-23 | 3,270 | 3,750 | 3,260 | 3,490 | 8,480 | 349 |
| 2007-07-20 | 3,500 | 3,500 | 3,320 | 3,320 | 2,128 | 332 |
| 2007-07-19 | 3,400 | 3,490 | 3,270 | 3,490 | 3,188 | 349 |
| 2007-07-18 | 3,520 | 3,580 | 3,390 | 3,390 | 4,159 | 339 |
| 2007-07-17 | 3,740 | 3,740 | 3,450 | 3,510 | 3,869 | 351 |
| 2007-07-13 | 3,650 | 3,800 | 3,560 | 3,740 | 6,849 | 374 |
| 2007-07-12 | 4,100 | 4,150 | 3,800 | 3,800 | 6,218 | 380 |
| 2007-07-11 | 4,000 | 4,210 | 4,000 | 4,090 | 7,899 | 409 |
| 2007-07-10 | 4,290 | 4,430 | 3,950 | 4,000 | 17,561 | 400 |
| 2007-07-09 | 3,890 | 4,190 | 3,800 | 4,190 | 15,725 | 419 |
| 2007-07-06 | 4,500 | 4,500 | 3,650 | 3,680 | 37,930 | 368 |
| 2007-07-05 | 3,650 | 4,000 | 3,630 | 4,000 | 8,420 | 400 |
| 2007-07-04 | 3,450 | 3,500 | 3,390 | 3,500 | 2,270 | 350 |
| 2007-07-03 | 3,370 | 3,420 | 3,370 | 3,420 | 1,114 | 342 |
| 2007-07-02 | 3,400 | 3,450 | 3,300 | 3,390 | 2,645 | 339 |
| 2007-06-29 | 3,310 | 3,350 | 3,200 | 3,350 | 1,484 | 335 |
| 2007-06-28 | 3,310 | 3,370 | 3,300 | 3,300 | 1,090 | 330 |
| 2007-06-27 | 3,350 | 3,350 | 3,250 | 3,310 | 1,217 | 331 |
| 2007-06-26 | 3,500 | 3,500 | 3,300 | 3,360 | 3,255 | 336 |
| 2007-06-25 | 3,260 | 3,580 | 3,250 | 3,520 | 4,603 | 352 |
| 2007-06-22 | 3,390 | 3,580 | 3,350 | 3,460 | 5,167 | 346 |
| 2007-06-21 | 3,170 | 3,240 | 3,130 | 3,240 | 1,339 | 324 |
| 2007-06-20 | 3,150 | 3,210 | 3,110 | 3,190 | 1,309 | 319 |
| 2007-06-19 | 3,180 | 3,210 | 3,150 | 3,170 | 803 | 317 |
| 2007-06-18 | 3,150 | 3,240 | 3,120 | 3,160 | 1,870 | 316 |
| 2007-06-15 | 3,100 | 3,270 | 3,080 | 3,200 | 2,849 | 320 |
| 2007-06-14 | 3,030 | 3,170 | 3,030 | 3,150 | 1,631 | 315 |
| 2007-06-13 | 3,070 | 3,090 | 3,000 | 3,030 | 1,711 | 303 |
| 2007-06-12 | 3,200 | 3,200 | 3,120 | 3,130 | 975 | 313 |
| 2007-06-11 | 3,200 | 3,290 | 3,160 | 3,200 | 1,356 | 320 |
| 2007-06-08 | 3,100 | 3,200 | 3,100 | 3,140 | 862 | 314 |
| 2007-06-07 | 3,180 | 3,270 | 3,060 | 3,190 | 2,525 | 319 |
| 2007-06-06 | 3,370 | 3,390 | 3,120 | 3,200 | 3,726 | 320 |
| 2007-06-05 | 3,150 | 3,350 | 3,150 | 3,320 | 5,163 | 332 |
| 2007-06-04 | 3,030 | 3,160 | 2,995 | 3,130 | 2,852 | 313 |
| 2007-06-01 | 2,885 | 3,230 | 2,850 | 2,990 | 7,180 | 299 |
| 2007-05-31 | 2,800 | 2,940 | 2,790 | 2,880 | 1,592 | 288 |
| 2007-05-30 | 2,940 | 3,040 | 2,760 | 2,840 | 5,184 | 284 |
| 2007-05-29 | 3,030 | 3,080 | 2,780 | 2,910 | 4,187 | 291 |
| 2007-05-28 | 3,210 | 3,220 | 3,000 | 3,030 | 3,276 | 303 |
| 2007-05-25 | 3,250 | 3,390 | 3,000 | 3,160 | 11,326 | 316 |
| 2007-05-24 | 2,820 | 3,180 | 2,810 | 3,180 | 10,113 | 318 |
| 2007-05-23 | 2,750 | 2,870 | 2,705 | 2,780 | 2,572 | 278 |
| 2007-05-22 | 2,670 | 2,720 | 2,610 | 2,720 | 2,500 | 272 |
| 2007-05-21 | 2,685 | 2,825 | 2,660 | 2,750 | 2,731 | 275 |
| 2007-05-18 | 2,810 | 2,950 | 2,650 | 2,805 | 3,530 | 280.50 |
| 2007-05-17 | 2,985 | 2,985 | 2,810 | 2,855 | 2,159 | 285.50 |
| 2007-05-16 | 2,940 | 3,140 | 2,865 | 2,910 | 2,693 | 291 |
| 2007-05-15 | 2,800 | 3,300 | 2,790 | 2,915 | 9,204 | 291.50 |
| 2007-05-14 | 3,030 | 3,090 | 2,800 | 2,900 | 2,605 | 290 |
| 2007-05-11 | 3,080 | 3,090 | 2,990 | 3,020 | 1,508 | 302 |
| 2007-05-10 | 3,140 | 3,150 | 3,090 | 3,100 | 1,353 | 310 |
| 2007-05-09 | 3,200 | 3,200 | 3,120 | 3,180 | 1,319 | 318 |
| 2007-05-08 | 3,140 | 3,200 | 3,080 | 3,180 | 2,088 | 318 |
| 2007-05-07 | 3,200 | 3,220 | 3,100 | 3,130 | 3,246 | 313 |
| 2007-05-02 | 3,150 | 3,230 | 3,080 | 3,110 | 2,824 | 311 |
| 2007-05-01 | 3,200 | 3,250 | 3,080 | 3,150 | 1,508 | 315 |
| 2007-04-27 | 3,370 | 3,490 | 3,150 | 3,150 | 4,162 | 315 |
| 2007-04-26 | 3,150 | 3,190 | 3,100 | 3,120 | 979 | 312 |
| 2007-04-25 | 3,290 | 3,390 | 3,110 | 3,130 | 2,983 | 313 |
| 2007-04-24 | 3,250 | 3,250 | 3,250 | 3,250 | 3,061 | 325 |
| 2007-04-23 | 3,010 | 3,110 | 2,790 | 2,850 | 3,758 | 285 |
| 2007-04-20 | 3,310 | 3,310 | 3,110 | 3,110 | 3,950 | 311 |
| 2007-04-19 | 3,960 | 4,000 | 3,390 | 3,390 | 14,498 | 339 |
| 2007-04-18 | 3,330 | 3,710 | 3,330 | 3,710 | 6,005 | 371 |
| 2007-04-17 | 3,180 | 3,330 | 3,100 | 3,210 | 5,182 | 321 |
| 2007-04-16 | 3,380 | 3,380 | 3,010 | 3,080 | 3,889 | 308 |
| 2007-04-13 | 3,480 | 3,540 | 3,340 | 3,390 | 1,309 | 339 |
| 2007-04-12 | 3,570 | 3,620 | 3,380 | 3,450 | 2,368 | 345 |
| 2007-04-11 | 3,790 | 3,790 | 3,590 | 3,600 | 1,242 | 360 |
| 2007-04-10 | 3,660 | 3,750 | 3,570 | 3,740 | 2,691 | 374 |
| 2007-04-09 | 3,900 | 3,910 | 3,660 | 3,700 | 2,931 | 370 |
| 2007-04-06 | 4,030 | 4,060 | 3,650 | 3,840 | 3,507 | 384 |
| 2007-04-05 | 4,200 | 4,270 | 3,980 | 4,080 | 2,340 | 408 |
| 2007-04-04 | 4,300 | 4,300 | 4,200 | 4,220 | 1,062 | 422 |
| 2007-04-03 | 4,400 | 4,440 | 4,300 | 4,320 | 685 | 432 |
| 2007-04-02 | 4,480 | 4,530 | 4,380 | 4,380 | 3,182 | 438 |
| 2007-03-30 | 4,330 | 4,440 | 4,250 | 4,430 | 2,103 | 443 |
| 2007-03-29 | 4,360 | 4,360 | 4,250 | 4,300 | 434 | 430 |
| 2007-03-28 | 4,220 | 4,430 | 4,200 | 4,410 | 3,030 | 441 |
| 2007-03-27 | 4,500 | 4,550 | 4,200 | 4,360 | 4,520 | 436 |
| 2007-03-26 | 4,600 | 4,630 | 4,500 | 4,550 | 843 | 455 |
| 2007-03-23 | 4,700 | 4,720 | 4,480 | 4,600 | 3,493 | 460 |
| 2007-03-22 | 4,630 | 4,750 | 4,630 | 4,700 | 790 | 470 |
| 2007-03-20 | 4,710 | 4,720 | 4,580 | 4,640 | 1,089 | 464 |
| 2007-03-19 | 4,730 | 4,820 | 4,670 | 4,740 | 951 | 474 |
| 2007-03-16 | 4,700 | 4,740 | 4,650 | 4,720 | 966 | 472 |
| 2007-03-15 | 4,670 | 4,690 | 4,580 | 4,610 | 731 | 461 |
| 2007-03-14 | 4,520 | 4,610 | 4,490 | 4,520 | 1,960 | 452 |
| 2007-03-13 | 4,800 | 4,820 | 4,680 | 4,720 | 7,127 | 472 |
| 2007-03-12 | 4,770 | 4,900 | 4,650 | 4,720 | 1,871 | 472 |
| 2007-03-09 | 4,700 | 4,850 | 4,620 | 4,760 | 1,758 | 476 |
| 2007-03-08 | 4,710 | 4,750 | 4,650 | 4,670 | 770 | 467 |
| 2007-03-07 | 4,950 | 4,950 | 4,710 | 4,740 | 1,273 | 474 |
| 2007-03-06 | 4,650 | 4,990 | 4,600 | 4,830 | 1,637 | 483 |
| 2007-03-05 | 4,950 | 4,950 | 4,600 | 4,700 | 1,804 | 470 |
| 2007-03-02 | 5,050 | 5,100 | 4,950 | 5,000 | 1,149 | 500 |
| 2007-03-01 | 5,200 | 5,200 | 5,020 | 5,040 | 735 | 504 |
| 2007-02-28 | 5,050 | 5,290 | 4,650 | 5,120 | 3,326 | 512 |
| 2007-02-27 | 5,330 | 5,440 | 5,210 | 5,210 | 1,244 | 521 |
| 2007-02-26 | 5,500 | 5,550 | 5,300 | 5,320 | 2,045 | 532 |
| 2007-02-23 | 5,300 | 5,480 | 5,250 | 5,440 | 3,726 | 544 |
| 2007-02-22 | 5,110 | 5,360 | 5,060 | 5,240 | 2,086 | 524 |
| 2007-02-21 | 5,110 | 5,160 | 5,050 | 5,090 | 1,087 | 509 |
| 2007-02-20 | 5,080 | 5,160 | 5,070 | 5,090 | 1,104 | 509 |
| 2007-02-19 | 5,100 | 5,150 | 5,020 | 5,030 | 1,313 | 503 |
| 2007-02-16 | 5,120 | 5,200 | 5,100 | 5,110 | 735 | 511 |
| 2007-02-15 | 5,310 | 5,430 | 5,080 | 5,090 | 3,638 | 509 |
| 2007-02-14 | 5,140 | 5,210 | 5,020 | 5,030 | 1,748 | 503 |
| 2007-02-13 | 5,090 | 5,320 | 5,050 | 5,200 | 1,910 | 520 |
| 2007-02-09 | 5,050 | 5,410 | 5,050 | 5,150 | 1,828 | 515 |
| 2007-02-08 | 5,400 | 5,400 | 5,080 | 5,080 | 2,182 | 508 |
| 2007-02-07 | 5,440 | 5,490 | 5,360 | 5,370 | 756 | 537 |
| 2007-02-06 | 5,500 | 5,580 | 5,400 | 5,460 | 1,376 | 546 |
| 2007-02-05 | 5,400 | 5,550 | 5,310 | 5,400 | 1,754 | 540 |
| 2007-02-02 | 5,700 | 5,800 | 5,330 | 5,460 | 3,124 | 546 |
| 2007-02-01 | 5,550 | 6,090 | 5,540 | 5,620 | 10,192 | 562 |
| 2007-01-31 | 5,450 | 5,540 | 5,400 | 5,450 | 1,486 | 545 |
| 2007-01-30 | 5,710 | 5,770 | 5,510 | 5,510 | 1,512 | 551 |
| 2007-01-29 | 5,850 | 5,900 | 5,660 | 5,750 | 1,555 | 575 |
| 2007-01-26 | 5,670 | 5,940 | 5,600 | 5,800 | 1,404 | 580 |
| 2007-01-25 | 5,840 | 5,870 | 5,700 | 5,870 | 988 | 587 |
| 2007-01-24 | 5,830 | 5,970 | 5,720 | 5,790 | 2,315 | 579 |
| 2007-01-23 | 5,990 | 6,100 | 5,860 | 5,860 | 1,284 | 586 |
| 2007-01-22 | 6,350 | 6,370 | 6,030 | 6,100 | 2,240 | 610 |
| 2007-01-19 | 6,180 | 6,290 | 5,820 | 6,290 | 7,189 | 629 |
| 2007-01-18 | 6,000 | 6,180 | 5,850 | 6,180 | 3,568 | 618 |
| 2007-01-17 | 5,820 | 5,930 | 5,530 | 5,910 | 3,456 | 591 |
| 2007-01-16 | 5,410 | 5,800 | 5,410 | 5,520 | 3,485 | 552 |
| 2007-01-15 | 5,400 | 5,510 | 5,390 | 5,410 | 1,335 | 541 |
| 2007-01-12 | 5,380 | 5,660 | 5,300 | 5,490 | 3,188 | 549 |
| 2007-01-11 | 5,460 | 5,750 | 5,330 | 5,330 | 2,801 | 533 |
| 2007-01-10 | 5,300 | 5,460 | 5,160 | 5,440 | 2,786 | 544 |
| 2007-01-09 | 5,610 | 5,920 | 5,360 | 5,390 | 4,511 | 539 |
| 2007-01-05 | 5,850 | 6,140 | 5,530 | 5,680 | 18,767 | 568 |
| 2007-01-04 | 6,030 | 6,260 | 5,550 | 5,890 | 4,365 | 589 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株
