7485 岡谷鋼機(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 | 1,340 | 1,340 | 1,330 | 1,330 | 2,500 | 6,650 |
| 2007-12-27 | 1,341 | 1,341 | 1,340 | 1,340 | 6,500 | 6,700 |
| 2007-12-26 | 1,345 | 1,345 | 1,340 | 1,340 | 3,000 | 6,700 |
| 2007-12-25 | 1,363 | 1,363 | 1,345 | 1,345 | 3,500 | 6,725 |
| 2007-12-21 | 1,360 | 1,360 | 1,360 | 1,360 | 500 | 6,800 |
| 2007-12-20 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 6,605 |
| 2007-12-19 | 1,375 | 1,375 | 1,370 | 1,370 | 1,000 | 6,850 |
| 2007-12-18 | 1,400 | 1,400 | 1,359 | 1,359 | 4,500 | 6,795 |
| 2007-12-17 | 1,421 | 1,430 | 1,420 | 1,430 | 1,500 | 7,150 |
| 2007-12-14 | 1,460 | 1,460 | 1,421 | 1,421 | 6,500 | 7,105 |
| 2007-12-13 | 1,459 | 1,459 | 1,435 | 1,438 | 2,500 | 7,190 |
| 2007-12-12 | 1,448 | 1,448 | 1,434 | 1,448 | 3,000 | 7,240 |
| 2007-12-11 | 1,470 | 1,470 | 1,450 | 1,450 | 3,500 | 7,250 |
| 2007-12-10 | 1,477 | 1,477 | 1,458 | 1,459 | 4,500 | 7,295 |
| 2007-12-07 | 1,409 | 1,430 | 1,409 | 1,430 | 12,500 | 7,150 |
| 2007-12-06 | 1,393 | 1,415 | 1,387 | 1,407 | 5,000 | 7,035 |
| 2007-12-05 | 1,380 | 1,380 | 1,379 | 1,380 | 2,500 | 6,900 |
| 2007-12-04 | 1,377 | 1,380 | 1,347 | 1,380 | 5,500 | 6,900 |
| 2007-12-03 | 1,390 | 1,390 | 1,357 | 1,379 | 6,500 | 6,895 |
| 2007-11-29 | 1,380 | 1,390 | 1,353 | 1,357 | 8,500 | 6,785 |
| 2007-11-28 | 1,379 | 1,379 | 1,378 | 1,378 | 41,000 | 6,890 |
| 2007-11-27 | 1,350 | 1,351 | 1,350 | 1,351 | 2,000 | 6,755 |
| 2007-11-22 | 1,349 | 1,350 | 1,349 | 1,350 | 1,000 | 6,750 |
| 2007-11-21 | 1,399 | 1,400 | 1,399 | 1,399 | 34,500 | 6,995 |
| 2007-11-20 | 1,420 | 1,420 | 1,350 | 1,350 | 4,500 | 6,750 |
| 2007-11-19 | 1,400 | 1,400 | 1,371 | 1,400 | 6,500 | 7,000 |
| 2007-11-16 | 1,389 | 1,390 | 1,351 | 1,371 | 4,000 | 6,855 |
| 2007-11-14 | 1,370 | 1,371 | 1,370 | 1,370 | 1,500 | 6,850 |
| 2007-11-13 | 1,349 | 1,350 | 1,348 | 1,350 | 3,500 | 6,750 |
| 2007-11-12 | 1,378 | 1,389 | 1,349 | 1,389 | 5,500 | 6,945 |
| 2007-11-09 | 1,367 | 1,380 | 1,367 | 1,380 | 1,000 | 6,900 |
| 2007-11-07 | 1,395 | 1,411 | 1,391 | 1,411 | 7,000 | 7,055 |
| 2007-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 | 7,000 |
| 2007-11-05 | 1,419 | 1,419 | 1,380 | 1,380 | 16,500 | 6,900 |
| 2007-11-02 | 1,400 | 1,400 | 1,382 | 1,382 | 2,000 | 6,910 |
| 2007-11-01 | 1,439 | 1,439 | 1,400 | 1,400 | 1,500 | 7,000 |
| 2007-10-31 | 1,390 | 1,401 | 1,390 | 1,401 | 1,500 | 7,005 |
| 2007-10-30 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 7,250 |
| 2007-10-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 2007-10-26 | 1,370 | 1,400 | 1,370 | 1,400 | 3,500 | 7,000 |
| 2007-10-25 | 1,360 | 1,380 | 1,360 | 1,370 | 2,500 | 6,850 |
| 2007-10-22 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 7,000 |
| 2007-10-19 | 1,420 | 1,420 | 1,385 | 1,385 | 6,500 | 6,925 |
| 2007-10-18 | 1,382 | 1,410 | 1,382 | 1,410 | 2,500 | 7,050 |
| 2007-10-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,500 | 6,950 |
| 2007-10-16 | 1,466 | 1,466 | 1,405 | 1,422 | 9,000 | 7,110 |
| 2007-10-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 2007-10-12 | 1,475 | 1,538 | 1,466 | 1,466 | 3,500 | 7,330 |
| 2007-10-11 | 1,450 | 1,464 | 1,440 | 1,464 | 18,000 | 7,320 |
| 2007-10-10 | 1,430 | 1,440 | 1,420 | 1,430 | 6,500 | 7,150 |
| 2007-10-09 | 1,370 | 1,390 | 1,370 | 1,390 | 25,000 | 6,950 |
| 2007-10-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 2007-10-04 | 1,378 | 1,378 | 1,370 | 1,370 | 10,000 | 6,850 |
| 2007-10-03 | 1,350 | 1,370 | 1,332 | 1,370 | 10,500 | 6,850 |
| 2007-10-02 | 1,392 | 1,392 | 1,361 | 1,361 | 2,500 | 6,805 |
| 2007-10-01 | 1,331 | 1,332 | 1,331 | 1,332 | 4,500 | 6,660 |
| 2007-09-28 | 1,349 | 1,351 | 1,349 | 1,351 | 2,000 | 6,755 |
| 2007-09-27 | 1,332 | 1,347 | 1,332 | 1,347 | 1,500 | 6,735 |
| 2007-09-26 | 1,302 | 1,320 | 1,301 | 1,320 | 4,500 | 6,600 |
| 2007-09-25 | 1,320 | 1,320 | 1,300 | 1,302 | 4,000 | 6,510 |
| 2007-09-21 | 1,301 | 1,346 | 1,297 | 1,297 | 13,000 | 6,485 |
| 2007-09-19 | 1,328 | 1,350 | 1,326 | 1,326 | 4,500 | 6,630 |
| 2007-09-18 | 1,321 | 1,361 | 1,321 | 1,323 | 3,000 | 6,615 |
| 2007-09-14 | 1,340 | 1,380 | 1,331 | 1,340 | 5,000 | 6,700 |
| 2007-09-13 | 1,321 | 1,360 | 1,321 | 1,360 | 3,500 | 6,800 |
| 2007-09-12 | 1,359 | 1,361 | 1,355 | 1,355 | 3,500 | 6,775 |
| 2007-09-11 | 1,361 | 1,361 | 1,360 | 1,360 | 9,500 | 6,800 |
| 2007-09-10 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 | 6,850 |
| 2007-09-07 | 1,401 | 1,401 | 1,396 | 1,397 | 3,500 | 6,985 |
| 2007-09-06 | 1,420 | 1,439 | 1,420 | 1,438 | 8,000 | 7,190 |
| 2007-09-05 | 1,469 | 1,469 | 1,430 | 1,430 | 3,000 | 7,150 |
| 2007-09-04 | 1,455 | 1,460 | 1,435 | 1,460 | 4,000 | 7,300 |
| 2007-09-03 | 1,448 | 1,449 | 1,435 | 1,435 | 4,500 | 7,175 |
| 2007-08-31 | 1,449 | 1,450 | 1,429 | 1,450 | 2,000 | 7,250 |
| 2007-08-30 | 1,453 | 1,453 | 1,440 | 1,440 | 1,500 | 7,200 |
| 2007-08-29 | 1,440 | 1,440 | 1,420 | 1,440 | 6,500 | 7,200 |
| 2007-08-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 | 7,400 |
| 2007-08-27 | 1,466 | 1,485 | 1,465 | 1,482 | 14,000 | 7,410 |
| 2007-08-24 | 1,466 | 1,466 | 1,460 | 1,460 | 2,500 | 7,300 |
| 2007-08-23 | 1,450 | 1,494 | 1,450 | 1,494 | 6,000 | 7,470 |
| 2007-08-22 | 1,441 | 1,500 | 1,430 | 1,450 | 7,000 | 7,250 |
| 2007-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,500 | 7,250 |
| 2007-08-20 | 1,463 | 1,464 | 1,442 | 1,442 | 3,000 | 7,210 |
| 2007-08-17 | 1,486 | 1,500 | 1,421 | 1,421 | 9,000 | 7,105 |
| 2007-08-16 | 1,540 | 1,540 | 1,500 | 1,501 | 5,000 | 7,505 |
| 2007-08-15 | 1,560 | 1,560 | 1,540 | 1,540 | 4,500 | 7,700 |
| 2007-08-14 | 1,570 | 1,597 | 1,557 | 1,595 | 5,500 | 7,975 |
| 2007-08-13 | 1,530 | 1,570 | 1,530 | 1,570 | 31,500 | 7,850 |
| 2007-08-10 | 1,635 | 1,635 | 1,560 | 1,560 | 11,000 | 7,800 |
| 2007-08-09 | 1,625 | 1,635 | 1,615 | 1,635 | 7,500 | 8,175 |
| 2007-08-08 | 1,620 | 1,625 | 1,615 | 1,615 | 5,000 | 8,075 |
| 2007-08-07 | 1,622 | 1,622 | 1,622 | 1,622 | 500 | 8,110 |
| 2007-08-06 | 1,650 | 1,650 | 1,640 | 1,642 | 4,500 | 8,210 |
| 2007-08-03 | 1,660 | 1,665 | 1,650 | 1,665 | 2,500 | 8,325 |
| 2007-08-02 | 1,673 | 1,673 | 1,640 | 1,660 | 2,000 | 8,300 |
| 2007-08-01 | 1,689 | 1,689 | 1,636 | 1,673 | 6,000 | 8,365 |
| 2007-07-31 | 1,650 | 1,650 | 1,629 | 1,629 | 2,000 | 8,145 |
| 2007-07-30 | 1,655 | 1,655 | 1,623 | 1,623 | 2,500 | 8,115 |
| 2007-07-27 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 | 8,275 |
| 2007-07-25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 8,300 |
| 2007-07-24 | 1,680 | 1,704 | 1,660 | 1,660 | 16,500 | 8,300 |
| 2007-07-23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,500 | 8,350 |
| 2007-07-20 | 1,679 | 1,680 | 1,670 | 1,670 | 3,000 | 8,350 |
| 2007-07-19 | 1,660 | 1,675 | 1,651 | 1,675 | 2,500 | 8,375 |
| 2007-07-18 | 1,660 | 1,689 | 1,660 | 1,660 | 7,500 | 8,300 |
| 2007-07-17 | 1,649 | 1,658 | 1,621 | 1,658 | 4,000 | 8,290 |
| 2007-07-13 | 1,643 | 1,650 | 1,643 | 1,650 | 3,000 | 8,250 |
| 2007-07-12 | 1,651 | 1,659 | 1,641 | 1,641 | 4,000 | 8,205 |
| 2007-07-11 | 1,638 | 1,659 | 1,638 | 1,653 | 12,000 | 8,265 |
| 2007-07-10 | 1,640 | 1,640 | 1,632 | 1,632 | 5,500 | 8,160 |
| 2007-07-09 | 1,645 | 1,650 | 1,633 | 1,635 | 9,500 | 8,175 |
| 2007-07-06 | 1,650 | 1,650 | 1,644 | 1,644 | 4,000 | 8,220 |
| 2007-07-05 | 1,640 | 1,649 | 1,640 | 1,640 | 4,500 | 8,200 |
| 2007-07-04 | 1,631 | 1,649 | 1,631 | 1,649 | 12,500 | 8,245 |
| 2007-07-03 | 1,617 | 1,644 | 1,617 | 1,630 | 10,000 | 8,150 |
| 2007-07-02 | 1,648 | 1,648 | 1,618 | 1,640 | 14,500 | 8,200 |
| 2007-06-29 | 1,630 | 1,630 | 1,610 | 1,618 | 9,000 | 8,090 |
| 2007-06-28 | 1,610 | 1,620 | 1,610 | 1,620 | 5,000 | 8,100 |
| 2007-06-27 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 8,100 |
| 2007-06-26 | 1,628 | 1,628 | 1,610 | 1,610 | 4,500 | 8,050 |
| 2007-06-25 | 1,638 | 1,638 | 1,610 | 1,612 | 5,000 | 8,060 |
| 2007-06-22 | 1,615 | 1,615 | 1,610 | 1,610 | 5,000 | 8,050 |
| 2007-06-21 | 1,610 | 1,615 | 1,610 | 1,615 | 3,000 | 8,075 |
| 2007-06-20 | 1,612 | 1,612 | 1,611 | 1,611 | 1,000 | 8,055 |
| 2007-06-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 2007-06-18 | 1,630 | 1,630 | 1,621 | 1,621 | 3,500 | 8,105 |
| 2007-06-15 | 1,630 | 1,630 | 1,627 | 1,630 | 10,500 | 8,150 |
| 2007-06-14 | 1,635 | 1,635 | 1,635 | 1,635 | 1,500 | 8,175 |
| 2007-06-13 | 1,635 | 1,635 | 1,635 | 1,635 | 500 | 8,175 |
| 2007-06-11 | 1,649 | 1,649 | 1,640 | 1,640 | 1,500 | 8,200 |
| 2007-06-08 | 1,640 | 1,640 | 1,627 | 1,635 | 3,000 | 8,175 |
| 2007-06-07 | 1,638 | 1,640 | 1,638 | 1,640 | 1,000 | 8,200 |
| 2007-06-06 | 1,646 | 1,650 | 1,646 | 1,650 | 3,000 | 8,250 |
| 2007-06-05 | 1,647 | 1,648 | 1,626 | 1,626 | 7,500 | 8,130 |
| 2007-06-04 | 1,635 | 1,645 | 1,600 | 1,600 | 9,500 | 8,000 |
| 2007-06-01 | 1,650 | 1,650 | 1,645 | 1,645 | 2,000 | 8,225 |
| 2007-05-31 | 1,654 | 1,654 | 1,645 | 1,650 | 6,000 | 8,250 |
| 2007-05-30 | 1,649 | 1,650 | 1,641 | 1,641 | 5,500 | 8,205 |
| 2007-05-29 | 1,650 | 1,650 | 1,617 | 1,620 | 3,500 | 8,100 |
| 2007-05-28 | 1,691 | 1,691 | 1,625 | 1,625 | 4,000 | 8,125 |
| 2007-05-25 | 1,650 | 1,650 | 1,631 | 1,631 | 2,500 | 8,155 |
| 2007-05-24 | 1,668 | 1,675 | 1,668 | 1,675 | 1,000 | 8,375 |
| 2007-05-23 | 1,649 | 1,680 | 1,632 | 1,675 | 15,500 | 8,375 |
| 2007-05-22 | 1,667 | 1,667 | 1,625 | 1,660 | 12,500 | 8,300 |
| 2007-05-21 | 1,620 | 1,669 | 1,616 | 1,669 | 1,500 | 8,345 |
| 2007-05-18 | 1,670 | 1,672 | 1,640 | 1,670 | 13,500 | 8,350 |
| 2007-05-17 | 1,650 | 1,660 | 1,640 | 1,640 | 3,500 | 8,200 |
| 2007-05-16 | 1,660 | 1,660 | 1,650 | 1,650 | 3,500 | 8,250 |
| 2007-05-15 | 1,625 | 1,680 | 1,625 | 1,670 | 12,500 | 8,350 |
| 2007-05-14 | 1,628 | 1,660 | 1,628 | 1,655 | 6,000 | 8,275 |
| 2007-05-11 | 1,632 | 1,685 | 1,620 | 1,685 | 28,500 | 8,425 |
| 2007-05-10 | 1,659 | 1,659 | 1,632 | 1,632 | 4,000 | 8,160 |
| 2007-05-09 | 1,628 | 1,670 | 1,620 | 1,665 | 8,500 | 8,325 |
| 2007-05-08 | 1,675 | 1,675 | 1,632 | 1,633 | 11,000 | 8,165 |
| 2007-05-07 | 1,650 | 1,675 | 1,610 | 1,675 | 25,000 | 8,375 |
| 2007-05-02 | 1,634 | 1,649 | 1,634 | 1,645 | 6,500 | 8,225 |
| 2007-05-01 | 1,594 | 1,600 | 1,580 | 1,600 | 12,000 | 8,000 |
| 2007-04-27 | 1,580 | 1,600 | 1,560 | 1,590 | 57,000 | 7,950 |
| 2007-04-26 | 1,420 | 1,550 | 1,380 | 1,520 | 285,500 | 7,600 |
| 2007-04-25 | 1,750 | 1,759 | 1,644 | 1,660 | 21,000 | 8,300 |
| 2007-04-24 | 1,730 | 1,730 | 1,730 | 1,730 | 2,500 | 8,650 |
| 2007-04-23 | 1,751 | 1,770 | 1,740 | 1,770 | 17,000 | 8,850 |
| 2007-04-20 | 1,752 | 1,770 | 1,750 | 1,770 | 3,000 | 8,850 |
| 2007-04-19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,500 | 8,850 |
| 2007-04-18 | 1,745 | 1,770 | 1,745 | 1,770 | 2,000 | 8,850 |
| 2007-04-17 | 1,800 | 1,800 | 1,795 | 1,795 | 18,500 | 8,975 |
| 2007-04-16 | 1,800 | 1,805 | 1,780 | 1,800 | 17,500 | 9,000 |
| 2007-04-13 | 1,800 | 1,800 | 1,795 | 1,800 | 15,000 | 9,000 |
| 2007-04-12 | 1,798 | 1,805 | 1,780 | 1,800 | 22,000 | 9,000 |
| 2007-04-11 | 1,779 | 1,810 | 1,770 | 1,802 | 70,000 | 9,010 |
| 2007-04-10 | 1,656 | 1,730 | 1,650 | 1,721 | 23,000 | 8,605 |
| 2007-04-09 | 1,700 | 1,700 | 1,672 | 1,690 | 7,000 | 8,450 |
| 2007-04-06 | 1,702 | 1,702 | 1,695 | 1,695 | 5,000 | 8,475 |
| 2007-04-05 | 1,747 | 1,747 | 1,720 | 1,720 | 2,000 | 8,600 |
| 2007-04-04 | 1,745 | 1,747 | 1,716 | 1,747 | 3,000 | 8,735 |
| 2007-04-03 | 1,744 | 1,745 | 1,727 | 1,744 | 7,500 | 8,720 |
| 2007-04-02 | 1,726 | 1,785 | 1,726 | 1,730 | 8,000 | 8,650 |
| 2007-03-30 | 1,785 | 1,785 | 1,785 | 1,785 | 500 | 8,925 |
| 2007-03-29 | 1,785 | 1,790 | 1,785 | 1,790 | 1,000 | 8,950 |
| 2007-03-28 | 1,789 | 1,792 | 1,789 | 1,790 | 1,500 | 8,950 |
| 2007-03-27 | 1,762 | 1,770 | 1,762 | 1,770 | 1,000 | 8,850 |
| 2007-03-26 | 1,795 | 1,795 | 1,768 | 1,795 | 12,000 | 8,975 |
| 2007-03-23 | 1,790 | 1,795 | 1,760 | 1,760 | 8,500 | 8,800 |
| 2007-03-22 | 1,765 | 1,769 | 1,764 | 1,768 | 2,000 | 8,840 |
| 2007-03-20 | 1,761 | 1,761 | 1,761 | 1,761 | 2,500 | 8,805 |
| 2007-03-19 | 1,764 | 1,764 | 1,753 | 1,753 | 1,000 | 8,765 |
| 2007-03-16 | 1,755 | 1,765 | 1,755 | 1,765 | 10,500 | 8,825 |
| 2007-03-15 | 1,759 | 1,765 | 1,750 | 1,765 | 7,500 | 8,825 |
| 2007-03-14 | 1,764 | 1,764 | 1,750 | 1,760 | 6,000 | 8,800 |
| 2007-03-13 | 1,790 | 1,790 | 1,771 | 1,771 | 6,000 | 8,855 |
| 2007-03-12 | 1,790 | 1,790 | 1,789 | 1,789 | 15,000 | 8,945 |
| 2007-03-09 | 1,798 | 1,798 | 1,790 | 1,790 | 5,500 | 8,950 |
| 2007-03-08 | 1,798 | 1,798 | 1,770 | 1,797 | 7,500 | 8,985 |
| 2007-03-07 | 1,790 | 1,790 | 1,771 | 1,790 | 11,000 | 8,950 |
| 2007-03-06 | 1,753 | 1,764 | 1,750 | 1,764 | 5,000 | 8,820 |
| 2007-03-05 | 1,798 | 1,798 | 1,750 | 1,753 | 24,000 | 8,765 |
| 2007-03-02 | 1,792 | 1,800 | 1,780 | 1,800 | 10,500 | 9,000 |
| 2007-03-01 | 1,771 | 1,792 | 1,771 | 1,792 | 9,000 | 8,960 |
| 2007-02-28 | 1,765 | 1,790 | 1,725 | 1,770 | 21,500 | 8,850 |
| 2007-02-27 | 1,814 | 1,830 | 1,814 | 1,825 | 35,000 | 9,125 |
| 2007-02-26 | 1,815 | 1,815 | 1,800 | 1,814 | 21,500 | 9,070 |
| 2007-02-23 | 1,817 | 1,817 | 1,799 | 1,810 | 7,500 | 9,050 |
| 2007-02-22 | 1,799 | 1,817 | 1,799 | 1,817 | 16,000 | 9,085 |
| 2007-02-21 | 1,816 | 1,820 | 1,810 | 1,819 | 19,500 | 9,095 |
| 2007-02-20 | 1,815 | 1,815 | 1,797 | 1,809 | 9,000 | 9,045 |
| 2007-02-19 | 1,795 | 1,819 | 1,791 | 1,816 | 5,000 | 9,080 |
| 2007-02-16 | 1,804 | 1,805 | 1,790 | 1,793 | 8,000 | 8,965 |
| 2007-02-15 | 1,821 | 1,825 | 1,795 | 1,815 | 28,500 | 9,075 |
| 2007-02-14 | 1,811 | 1,825 | 1,803 | 1,825 | 13,000 | 9,125 |
| 2007-02-13 | 1,811 | 1,824 | 1,796 | 1,820 | 10,500 | 9,100 |
| 2007-02-09 | 1,780 | 1,800 | 1,770 | 1,800 | 9,500 | 9,000 |
| 2007-02-08 | 1,790 | 1,800 | 1,780 | 1,790 | 17,000 | 8,950 |
| 2007-02-07 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 8,950 |
| 2007-02-06 | 1,800 | 1,815 | 1,800 | 1,815 | 5,500 | 9,075 |
| 2007-02-05 | 1,830 | 1,830 | 1,780 | 1,786 | 6,500 | 8,930 |
| 2007-02-02 | 1,835 | 1,835 | 1,818 | 1,830 | 3,500 | 9,150 |
| 2007-02-01 | 1,854 | 1,854 | 1,820 | 1,835 | 5,500 | 9,175 |
| 2007-01-31 | 1,856 | 1,858 | 1,830 | 1,833 | 14,000 | 9,165 |
| 2007-01-30 | 1,840 | 1,860 | 1,840 | 1,850 | 42,000 | 9,250 |
| 2007-01-29 | 1,830 | 1,840 | 1,821 | 1,830 | 23,500 | 9,150 |
| 2007-01-26 | 1,827 | 1,827 | 1,805 | 1,820 | 15,500 | 9,100 |
| 2007-01-25 | 1,800 | 1,830 | 1,800 | 1,811 | 30,000 | 9,055 |
| 2007-01-24 | 1,768 | 1,780 | 1,768 | 1,775 | 11,000 | 8,875 |
| 2007-01-23 | 1,765 | 1,770 | 1,755 | 1,762 | 9,000 | 8,810 |
| 2007-01-22 | 1,740 | 1,770 | 1,740 | 1,760 | 18,000 | 8,800 |
| 2007-01-19 | 1,706 | 1,730 | 1,700 | 1,730 | 24,000 | 8,650 |
| 2007-01-18 | 1,720 | 1,725 | 1,706 | 1,706 | 7,000 | 8,530 |
| 2007-01-17 | 1,719 | 1,719 | 1,703 | 1,703 | 11,000 | 8,515 |
| 2007-01-16 | 1,720 | 1,720 | 1,695 | 1,701 | 7,500 | 8,505 |
| 2007-01-15 | 1,710 | 1,720 | 1,695 | 1,720 | 5,500 | 8,600 |
| 2007-01-12 | 1,700 | 1,730 | 1,700 | 1,701 | 12,000 | 8,505 |
| 2007-01-11 | 1,712 | 1,730 | 1,700 | 1,700 | 12,500 | 8,500 |
| 2007-01-10 | 1,750 | 1,750 | 1,711 | 1,711 | 7,000 | 8,555 |
| 2007-01-09 | 1,745 | 1,745 | 1,712 | 1,725 | 5,500 | 8,625 |
| 2007-01-05 | 1,715 | 1,720 | 1,705 | 1,720 | 4,000 | 8,600 |
| 2007-01-04 | 1,745 | 1,750 | 1,700 | 1,720 | 9,500 | 8,600 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
