3800 (株)ユニリタ 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 | 1,118 | 1,119 | 1,089 | 1,089 | 7,100 | 544.50 |
| 2007-12-27 | 1,107 | 1,125 | 1,107 | 1,119 | 2,400 | 559.50 |
| 2007-12-26 | 1,165 | 1,166 | 1,098 | 1,105 | 31,200 | 552.50 |
| 2007-12-25 | 1,130 | 1,131 | 1,105 | 1,105 | 9,000 | 552.50 |
| 2007-12-21 | 1,140 | 1,141 | 1,116 | 1,117 | 15,900 | 558.50 |
| 2007-12-20 | 1,155 | 1,155 | 1,141 | 1,143 | 1,600 | 571.50 |
| 2007-12-19 | 1,160 | 1,164 | 1,155 | 1,155 | 15,800 | 577.50 |
| 2007-12-18 | 1,166 | 1,167 | 1,166 | 1,167 | 200 | 583.50 |
| 2007-12-17 | 1,186 | 1,187 | 1,160 | 1,161 | 6,900 | 580.50 |
| 2007-12-14 | 1,198 | 1,199 | 1,186 | 1,186 | 2,600 | 593 |
| 2007-12-13 | 1,200 | 1,201 | 1,189 | 1,190 | 4,500 | 595 |
| 2007-12-12 | 1,209 | 1,210 | 1,200 | 1,200 | 500 | 600 |
| 2007-12-11 | 1,205 | 1,210 | 1,191 | 1,209 | 4,100 | 604.50 |
| 2007-12-10 | 1,185 | 1,201 | 1,185 | 1,201 | 600 | 600.50 |
| 2007-12-07 | 1,200 | 1,202 | 1,181 | 1,185 | 6,700 | 592.50 |
| 2007-12-06 | 1,201 | 1,220 | 1,199 | 1,200 | 10,100 | 600 |
| 2007-12-05 | 1,180 | 1,191 | 1,180 | 1,191 | 1,100 | 595.50 |
| 2007-12-04 | 1,198 | 1,201 | 1,186 | 1,200 | 3,200 | 600 |
| 2007-12-03 | 1,179 | 1,185 | 1,179 | 1,180 | 1,100 | 590 |
| 2007-11-30 | 1,170 | 1,171 | 1,170 | 1,171 | 200 | 585.50 |
| 2007-11-29 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 590 |
| 2007-11-28 | 1,179 | 1,180 | 1,179 | 1,180 | 300 | 590 |
| 2007-11-27 | 1,180 | 1,180 | 1,178 | 1,180 | 1,200 | 590 |
| 2007-11-26 | 1,188 | 1,189 | 1,185 | 1,185 | 2,700 | 592.50 |
| 2007-11-22 | 1,168 | 1,168 | 1,130 | 1,135 | 2,100 | 567.50 |
| 2007-11-21 | 1,159 | 1,168 | 1,151 | 1,168 | 500 | 584 |
| 2007-11-20 | 1,164 | 1,169 | 1,150 | 1,169 | 11,400 | 584.50 |
| 2007-11-19 | 1,150 | 1,177 | 1,150 | 1,177 | 5,800 | 588.50 |
| 2007-11-16 | 1,144 | 1,159 | 1,144 | 1,159 | 2,400 | 579.50 |
| 2007-11-15 | 1,149 | 1,155 | 1,145 | 1,145 | 7,100 | 572.50 |
| 2007-11-14 | 1,151 | 1,165 | 1,150 | 1,165 | 1,700 | 582.50 |
| 2007-11-13 | 1,149 | 1,151 | 1,148 | 1,151 | 2,200 | 575.50 |
| 2007-11-12 | 1,162 | 1,162 | 1,139 | 1,161 | 4,300 | 580.50 |
| 2007-11-09 | 1,163 | 1,171 | 1,163 | 1,170 | 2,000 | 585 |
| 2007-11-08 | 1,199 | 1,200 | 1,173 | 1,199 | 8,400 | 599.50 |
| 2007-11-07 | 1,204 | 1,205 | 1,200 | 1,205 | 700 | 602.50 |
| 2007-11-06 | 1,219 | 1,220 | 1,219 | 1,220 | 2,100 | 610 |
| 2007-11-05 | 1,204 | 1,230 | 1,200 | 1,229 | 6,600 | 614.50 |
| 2007-11-02 | 1,258 | 1,259 | 1,202 | 1,202 | 5,200 | 601 |
| 2007-11-01 | 1,220 | 1,221 | 1,210 | 1,221 | 1,200 | 610.50 |
| 2007-10-31 | 1,220 | 1,230 | 1,220 | 1,221 | 1,200 | 610.50 |
| 2007-10-30 | 1,201 | 1,249 | 1,201 | 1,242 | 1,000 | 621 |
| 2007-10-29 | 1,221 | 1,245 | 1,221 | 1,245 | 5,300 | 622.50 |
| 2007-10-26 | 1,210 | 1,231 | 1,210 | 1,221 | 7,400 | 610.50 |
| 2007-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2007-10-24 | 1,200 | 1,209 | 1,200 | 1,209 | 400 | 604.50 |
| 2007-10-23 | 1,205 | 1,205 | 1,178 | 1,200 | 3,300 | 600 |
| 2007-10-22 | 1,209 | 1,210 | 1,200 | 1,200 | 2,000 | 600 |
| 2007-10-19 | 1,200 | 1,210 | 1,200 | 1,210 | 400 | 605 |
| 2007-10-18 | 1,190 | 1,202 | 1,170 | 1,200 | 9,800 | 600 |
| 2007-10-17 | 1,205 | 1,210 | 1,190 | 1,210 | 1,800 | 605 |
| 2007-10-16 | 1,240 | 1,241 | 1,206 | 1,210 | 5,400 | 605 |
| 2007-10-15 | 1,275 | 1,275 | 1,235 | 1,240 | 5,300 | 620 |
| 2007-10-12 | 1,270 | 1,272 | 1,268 | 1,270 | 700 | 635 |
| 2007-10-11 | 1,278 | 1,280 | 1,257 | 1,257 | 5,700 | 628.50 |
| 2007-10-10 | 1,280 | 1,299 | 1,260 | 1,270 | 5,100 | 635 |
| 2007-10-09 | 1,270 | 1,292 | 1,270 | 1,290 | 7,700 | 645 |
| 2007-10-05 | 1,264 | 1,264 | 1,264 | 1,264 | 400 | 632 |
| 2007-10-04 | 1,230 | 1,266 | 1,220 | 1,259 | 7,600 | 629.50 |
| 2007-10-03 | 1,230 | 1,230 | 1,200 | 1,210 | 4,300 | 605 |
| 2007-10-02 | 1,234 | 1,235 | 1,150 | 1,200 | 9,900 | 600 |
| 2007-10-01 | 1,190 | 1,230 | 1,189 | 1,230 | 14,600 | 615 |
| 2007-09-28 | 1,158 | 1,175 | 1,158 | 1,170 | 4,200 | 585 |
| 2007-09-27 | 1,154 | 1,160 | 1,150 | 1,160 | 3,500 | 580 |
| 2007-09-26 | 1,149 | 1,150 | 1,130 | 1,150 | 10,100 | 575 |
| 2007-09-25 | 1,120 | 1,130 | 1,117 | 1,130 | 2,300 | 565 |
| 2007-09-21 | 1,140 | 1,150 | 1,140 | 1,145 | 7,200 | 572.50 |
| 2007-09-20 | 1,139 | 1,142 | 1,136 | 1,140 | 16,800 | 570 |
| 2007-09-19 | 1,180 | 1,181 | 1,140 | 1,150 | 12,700 | 575 |
| 2007-09-18 | 1,180 | 1,182 | 1,180 | 1,180 | 4,200 | 590 |
| 2007-09-14 | 1,210 | 1,212 | 1,190 | 1,190 | 14,800 | 595 |
| 2007-09-13 | 1,210 | 1,230 | 1,210 | 1,210 | 9,700 | 605 |
| 2007-09-12 | 1,245 | 1,245 | 1,211 | 1,211 | 11,400 | 605.50 |
| 2007-09-11 | 1,260 | 1,260 | 1,245 | 1,245 | 8,300 | 622.50 |
| 2007-09-10 | 1,265 | 1,266 | 1,255 | 1,260 | 5,800 | 630 |
| 2007-09-07 | 1,265 | 1,270 | 1,265 | 1,266 | 2,700 | 633 |
| 2007-09-06 | 1,273 | 1,275 | 1,265 | 1,265 | 8,100 | 632.50 |
| 2007-09-05 | 1,280 | 1,286 | 1,275 | 1,275 | 4,200 | 637.50 |
| 2007-09-04 | 1,299 | 1,300 | 1,280 | 1,280 | 2,600 | 640 |
| 2007-09-03 | 1,290 | 1,290 | 1,280 | 1,290 | 1,600 | 645 |
| 2007-08-31 | 1,289 | 1,291 | 1,289 | 1,290 | 3,400 | 645 |
| 2007-08-30 | 1,290 | 1,291 | 1,290 | 1,290 | 3,800 | 645 |
| 2007-08-29 | 1,280 | 1,310 | 1,271 | 1,290 | 4,800 | 645 |
| 2007-08-28 | 1,304 | 1,305 | 1,286 | 1,290 | 3,800 | 645 |
| 2007-08-27 | 1,300 | 1,330 | 1,290 | 1,295 | 10,700 | 647.50 |
| 2007-08-24 | 1,270 | 1,290 | 1,265 | 1,290 | 7,200 | 645 |
| 2007-08-23 | 1,271 | 1,290 | 1,267 | 1,269 | 5,800 | 634.50 |
| 2007-08-22 | 1,269 | 1,270 | 1,268 | 1,268 | 11,300 | 634 |
| 2007-08-21 | 1,270 | 1,271 | 1,267 | 1,270 | 11,700 | 635 |
| 2007-08-20 | 1,269 | 1,299 | 1,267 | 1,267 | 10,300 | 633.50 |
| 2007-08-17 | 1,275 | 1,276 | 1,266 | 1,268 | 6,600 | 634 |
| 2007-08-16 | 1,289 | 1,290 | 1,266 | 1,285 | 10,400 | 642.50 |
| 2007-08-15 | 1,298 | 1,300 | 1,288 | 1,290 | 6,000 | 645 |
| 2007-08-14 | 1,305 | 1,310 | 1,298 | 1,300 | 8,200 | 650 |
| 2007-08-13 | 1,304 | 1,312 | 1,301 | 1,308 | 4,700 | 654 |
| 2007-08-10 | 1,350 | 1,352 | 1,300 | 1,305 | 15,800 | 652.50 |
| 2007-08-09 | 1,349 | 1,352 | 1,345 | 1,345 | 3,900 | 672.50 |
| 2007-08-08 | 1,345 | 1,360 | 1,340 | 1,350 | 23,200 | 675 |
| 2007-08-07 | 1,350 | 1,351 | 1,350 | 1,350 | 3,200 | 675 |
| 2007-08-06 | 1,365 | 1,368 | 1,350 | 1,350 | 3,400 | 675 |
| 2007-08-03 | 1,370 | 1,370 | 1,354 | 1,365 | 1,900 | 682.50 |
| 2007-08-02 | 1,390 | 1,391 | 1,379 | 1,379 | 2,800 | 689.50 |
| 2007-08-01 | 1,378 | 1,385 | 1,375 | 1,375 | 3,800 | 687.50 |
| 2007-07-31 | 1,380 | 1,385 | 1,377 | 1,385 | 3,800 | 692.50 |
| 2007-07-30 | 1,385 | 1,385 | 1,375 | 1,375 | 2,500 | 687.50 |
| 2007-07-27 | 1,380 | 1,395 | 1,380 | 1,385 | 6,000 | 692.50 |
| 2007-07-26 | 1,400 | 1,402 | 1,396 | 1,397 | 3,400 | 698.50 |
| 2007-07-25 | 1,390 | 1,400 | 1,382 | 1,395 | 7,300 | 697.50 |
| 2007-07-24 | 1,408 | 1,408 | 1,380 | 1,390 | 4,200 | 695 |
| 2007-07-23 | 1,427 | 1,428 | 1,390 | 1,390 | 11,200 | 695 |
| 2007-07-20 | 1,439 | 1,440 | 1,400 | 1,430 | 8,700 | 715 |
| 2007-07-19 | 1,440 | 1,441 | 1,439 | 1,439 | 7,700 | 719.50 |
| 2007-07-18 | 1,455 | 1,461 | 1,440 | 1,440 | 7,200 | 720 |
| 2007-07-17 | 1,469 | 1,470 | 1,449 | 1,460 | 18,200 | 730 |
| 2007-07-13 | 1,470 | 1,470 | 1,460 | 1,465 | 4,000 | 732.50 |
| 2007-07-12 | 1,480 | 1,480 | 1,470 | 1,470 | 3,700 | 735 |
| 2007-07-11 | 1,481 | 1,487 | 1,471 | 1,480 | 9,600 | 740 |
| 2007-07-10 | 1,484 | 1,485 | 1,482 | 1,483 | 2,200 | 741.50 |
| 2007-07-09 | 1,490 | 1,491 | 1,484 | 1,484 | 5,100 | 742 |
| 2007-07-06 | 1,490 | 1,492 | 1,490 | 1,490 | 6,400 | 745 |
| 2007-07-05 | 1,500 | 1,501 | 1,488 | 1,490 | 6,400 | 745 |
| 2007-07-04 | 1,500 | 1,503 | 1,500 | 1,500 | 6,000 | 750 |
| 2007-07-03 | 1,508 | 1,510 | 1,498 | 1,501 | 4,600 | 750.50 |
| 2007-07-02 | 1,507 | 1,510 | 1,500 | 1,500 | 12,500 | 750 |
| 2007-06-29 | 1,520 | 1,520 | 1,505 | 1,507 | 7,800 | 753.50 |
| 2007-06-28 | 1,510 | 1,512 | 1,501 | 1,509 | 5,900 | 754.50 |
| 2007-06-27 | 1,537 | 1,537 | 1,514 | 1,515 | 1,600 | 757.50 |
| 2007-06-26 | 1,529 | 1,550 | 1,520 | 1,535 | 17,900 | 767.50 |
| 2007-06-25 | 1,520 | 1,524 | 1,510 | 1,510 | 5,800 | 755 |
| 2007-06-22 | 1,529 | 1,530 | 1,500 | 1,500 | 1,100 | 750 |
| 2007-06-21 | 1,525 | 1,530 | 1,516 | 1,528 | 1,400 | 764 |
| 2007-06-20 | 1,481 | 1,550 | 1,481 | 1,525 | 5,700 | 762.50 |
| 2007-06-19 | 1,470 | 1,481 | 1,470 | 1,480 | 2,900 | 740 |
| 2007-06-18 | 1,500 | 1,501 | 1,450 | 1,455 | 15,100 | 727.50 |
| 2007-06-15 | 1,500 | 1,502 | 1,495 | 1,500 | 5,000 | 750 |
| 2007-06-14 | 1,500 | 1,515 | 1,490 | 1,500 | 8,000 | 750 |
| 2007-06-13 | 1,499 | 1,500 | 1,496 | 1,500 | 2,400 | 750 |
| 2007-06-12 | 1,510 | 1,510 | 1,499 | 1,500 | 1,200 | 750 |
| 2007-06-11 | 1,530 | 1,530 | 1,505 | 1,510 | 1,300 | 755 |
| 2007-06-08 | 1,529 | 1,530 | 1,529 | 1,530 | 1,100 | 765 |
| 2007-06-07 | 1,529 | 1,535 | 1,529 | 1,530 | 6,300 | 765 |
| 2007-06-06 | 1,519 | 1,530 | 1,519 | 1,529 | 5,200 | 764.50 |
| 2007-06-05 | 1,500 | 1,502 | 1,490 | 1,502 | 6,000 | 751 |
| 2007-06-04 | 1,489 | 1,500 | 1,489 | 1,495 | 4,300 | 747.50 |
| 2007-06-01 | 1,480 | 1,490 | 1,480 | 1,485 | 2,400 | 742.50 |
| 2007-05-31 | 1,460 | 1,480 | 1,460 | 1,480 | 1,900 | 740 |
| 2007-05-30 | 1,463 | 1,480 | 1,460 | 1,460 | 4,600 | 730 |
| 2007-05-29 | 1,460 | 1,462 | 1,460 | 1,462 | 3,000 | 731 |
| 2007-05-28 | 1,480 | 1,490 | 1,450 | 1,469 | 4,900 | 734.50 |
| 2007-05-25 | 1,460 | 1,460 | 1,450 | 1,460 | 500 | 730 |
| 2007-05-24 | 1,469 | 1,470 | 1,460 | 1,460 | 4,100 | 730 |
| 2007-05-23 | 1,470 | 1,500 | 1,470 | 1,470 | 6,100 | 735 |
| 2007-05-22 | 1,470 | 1,490 | 1,460 | 1,472 | 5,200 | 736 |
| 2007-05-21 | 1,470 | 1,480 | 1,450 | 1,470 | 4,100 | 735 |
| 2007-05-18 | 1,449 | 1,470 | 1,440 | 1,470 | 8,300 | 735 |
| 2007-05-17 | 1,500 | 1,500 | 1,479 | 1,480 | 4,600 | 740 |
| 2007-05-16 | 1,510 | 1,530 | 1,498 | 1,501 | 8,300 | 750.50 |
| 2007-05-15 | 1,550 | 1,550 | 1,520 | 1,520 | 4,200 | 760 |
| 2007-05-14 | 1,540 | 1,551 | 1,520 | 1,550 | 41,200 | 775 |
| 2007-05-11 | 1,580 | 1,600 | 1,530 | 1,550 | 32,100 | 775 |
| 2007-05-10 | 1,709 | 1,710 | 1,700 | 1,700 | 2,100 | 850 |
| 2007-05-09 | 1,710 | 1,710 | 1,710 | 1,710 | 400 | 855 |
| 2007-05-08 | 1,700 | 1,710 | 1,700 | 1,710 | 1,000 | 855 |
| 2007-05-07 | 1,700 | 1,712 | 1,700 | 1,710 | 2,000 | 855 |
| 2007-05-02 | 1,683 | 1,695 | 1,670 | 1,685 | 4,200 | 842.50 |
| 2007-05-01 | 1,669 | 1,678 | 1,665 | 1,678 | 1,000 | 839 |
| 2007-04-27 | 1,670 | 1,670 | 1,661 | 1,661 | 1,600 | 830.50 |
| 2007-04-26 | 1,651 | 1,685 | 1,651 | 1,660 | 4,200 | 830 |
| 2007-04-25 | 1,655 | 1,655 | 1,650 | 1,651 | 1,600 | 825.50 |
| 2007-04-24 | 1,684 | 1,699 | 1,655 | 1,655 | 1,900 | 827.50 |
| 2007-04-23 | 1,684 | 1,705 | 1,650 | 1,684 | 14,400 | 842 |
| 2007-04-20 | 1,730 | 1,730 | 1,685 | 1,685 | 5,300 | 842.50 |
| 2007-04-19 | 1,704 | 1,730 | 1,704 | 1,705 | 1,200 | 852.50 |
| 2007-04-18 | 1,730 | 1,730 | 1,704 | 1,710 | 10,500 | 855 |
| 2007-04-17 | 1,721 | 1,740 | 1,720 | 1,740 | 1,200 | 870 |
| 2007-04-16 | 1,730 | 1,743 | 1,705 | 1,722 | 5,300 | 861 |
| 2007-04-13 | 1,720 | 1,721 | 1,706 | 1,707 | 2,600 | 853.50 |
| 2007-04-12 | 1,720 | 1,731 | 1,709 | 1,726 | 9,200 | 863 |
| 2007-04-11 | 1,731 | 1,731 | 1,722 | 1,729 | 1,300 | 864.50 |
| 2007-04-10 | 1,721 | 1,731 | 1,720 | 1,731 | 7,800 | 865.50 |
| 2007-04-09 | 1,724 | 1,732 | 1,720 | 1,722 | 2,500 | 861 |
| 2007-04-06 | 1,735 | 1,745 | 1,719 | 1,720 | 5,000 | 860 |
| 2007-04-05 | 1,729 | 1,740 | 1,719 | 1,740 | 6,000 | 870 |
| 2007-04-04 | 1,720 | 1,728 | 1,715 | 1,715 | 8,000 | 857.50 |
| 2007-04-03 | 1,748 | 1,749 | 1,715 | 1,720 | 3,300 | 860 |
| 2007-04-02 | 1,742 | 1,750 | 1,710 | 1,720 | 8,200 | 860 |
| 2007-03-30 | 1,729 | 1,755 | 1,729 | 1,755 | 5,700 | 877.50 |
| 2007-03-29 | 1,739 | 1,740 | 1,729 | 1,730 | 2,200 | 865 |
| 2007-03-28 | 1,775 | 1,775 | 1,730 | 1,750 | 3,600 | 875 |
| 2007-03-27 | 1,773 | 1,790 | 1,765 | 1,780 | 2,000 | 890 |
| 2007-03-26 | 1,794 | 1,806 | 1,790 | 1,801 | 17,300 | 900.50 |
| 2007-03-23 | 1,775 | 1,791 | 1,770 | 1,790 | 1,300 | 895 |
| 2007-03-22 | 1,750 | 1,790 | 1,750 | 1,776 | 7,300 | 888 |
| 2007-03-20 | 1,748 | 1,755 | 1,748 | 1,750 | 5,300 | 875 |
| 2007-03-19 | 1,743 | 1,748 | 1,740 | 1,748 | 4,400 | 874 |
| 2007-03-16 | 1,721 | 1,740 | 1,720 | 1,726 | 7,900 | 863 |
| 2007-03-15 | 1,721 | 1,732 | 1,720 | 1,721 | 3,600 | 860.50 |
| 2007-03-14 | 1,744 | 1,745 | 1,720 | 1,720 | 5,500 | 860 |
| 2007-03-13 | 1,749 | 1,750 | 1,721 | 1,745 | 4,900 | 872.50 |
| 2007-03-12 | 1,750 | 1,776 | 1,730 | 1,740 | 9,400 | 870 |
| 2007-03-09 | 1,747 | 1,749 | 1,733 | 1,737 | 10,600 | 868.50 |
| 2007-03-08 | 1,750 | 1,755 | 1,745 | 1,747 | 2,500 | 873.50 |
| 2007-03-07 | 1,750 | 1,755 | 1,749 | 1,755 | 2,600 | 877.50 |
| 2007-03-06 | 1,750 | 1,750 | 1,730 | 1,745 | 4,400 | 872.50 |
| 2007-03-05 | 1,770 | 1,771 | 1,725 | 1,730 | 10,100 | 865 |
| 2007-03-02 | 1,779 | 1,790 | 1,760 | 1,787 | 11,800 | 893.50 |
| 2007-03-01 | 1,769 | 1,789 | 1,760 | 1,760 | 7,800 | 880 |
| 2007-02-28 | 1,709 | 1,770 | 1,680 | 1,751 | 29,700 | 875.50 |
| 2007-02-27 | 1,795 | 1,797 | 1,760 | 1,760 | 18,000 | 880 |
| 2007-02-26 | 1,749 | 1,798 | 1,746 | 1,790 | 29,400 | 895 |
| 2007-02-23 | 1,702 | 1,730 | 1,700 | 1,720 | 30,800 | 860 |
| 2007-02-22 | 1,697 | 1,717 | 1,690 | 1,702 | 16,300 | 851 |
| 2007-02-21 | 1,700 | 1,705 | 1,685 | 1,698 | 26,900 | 849 |
| 2007-02-20 | 1,750 | 1,752 | 1,698 | 1,700 | 29,800 | 850 |
| 2007-02-19 | 1,752 | 1,756 | 1,745 | 1,750 | 23,300 | 875 |
| 2007-02-16 | 1,798 | 1,799 | 1,748 | 1,751 | 22,800 | 875.50 |
| 2007-02-15 | 1,779 | 1,785 | 1,770 | 1,775 | 11,900 | 887.50 |
| 2007-02-14 | 1,830 | 1,830 | 1,785 | 1,785 | 18,600 | 892.50 |
| 2007-02-13 | 1,819 | 1,830 | 1,815 | 1,830 | 11,100 | 915 |
| 2007-02-09 | 1,839 | 1,850 | 1,760 | 1,820 | 70,700 | 910 |
| 2007-02-08 | 1,950 | 1,950 | 1,931 | 1,940 | 11,400 | 970 |
| 2007-02-07 | 1,934 | 1,971 | 1,934 | 1,950 | 29,800 | 975 |
| 2007-02-06 | 1,960 | 1,970 | 1,931 | 1,931 | 3,100 | 965.50 |
| 2007-02-05 | 1,970 | 1,975 | 1,955 | 1,960 | 5,600 | 980 |
| 2007-02-02 | 1,961 | 2,000 | 1,940 | 1,960 | 12,300 | 980 |
| 2007-02-01 | 1,949 | 1,972 | 1,946 | 1,950 | 6,900 | 975 |
| 2007-01-31 | 1,995 | 1,998 | 1,925 | 1,950 | 31,900 | 975 |
| 2007-01-30 | 2,010 | 2,015 | 1,995 | 2,000 | 9,500 | 1,000 |
| 2007-01-29 | 2,045 | 2,050 | 1,997 | 2,020 | 18,300 | 1,010 |
| 2007-01-26 | 2,080 | 2,080 | 2,015 | 2,050 | 4,200 | 1,025 |
| 2007-01-25 | 2,080 | 2,100 | 2,065 | 2,090 | 19,400 | 1,045 |
| 2007-01-24 | 2,095 | 2,100 | 2,050 | 2,100 | 17,200 | 1,050 |
| 2007-01-23 | 2,120 | 2,130 | 2,085 | 2,100 | 8,000 | 1,050 |
| 2007-01-22 | 2,135 | 2,140 | 2,100 | 2,125 | 28,300 | 1,062.50 |
| 2007-01-19 | 2,075 | 2,130 | 2,070 | 2,130 | 22,600 | 1,065 |
| 2007-01-18 | 2,115 | 2,125 | 2,060 | 2,100 | 27,900 | 1,050 |
| 2007-01-17 | 2,040 | 2,145 | 2,010 | 2,120 | 48,500 | 1,060 |
| 2007-01-16 | 1,955 | 2,010 | 1,955 | 2,010 | 47,200 | 1,005 |
| 2007-01-15 | 1,929 | 1,970 | 1,929 | 1,956 | 34,300 | 978 |
| 2007-01-12 | 1,929 | 1,930 | 1,920 | 1,930 | 10,600 | 965 |
| 2007-01-11 | 1,934 | 1,940 | 1,905 | 1,930 | 8,500 | 965 |
| 2007-01-10 | 1,949 | 1,950 | 1,917 | 1,938 | 9,800 | 969 |
| 2007-01-09 | 1,970 | 1,971 | 1,910 | 1,950 | 12,100 | 975 |
| 2007-01-05 | 1,974 | 1,975 | 1,931 | 1,970 | 9,100 | 985 |
| 2007-01-04 | 1,959 | 1,980 | 1,955 | 1,975 | 6,600 | 987.50 |
分割・併合履歴 ： [2014-12-26]1株→2株
