2330 (株)フォーサイド 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 | 2,890 | 2,920 | 2,875 | 2,880 | 3,155 | 288 |
| 2007-12-27 | 2,930 | 2,950 | 2,895 | 2,925 | 4,423 | 292.50 |
| 2007-12-26 | 2,875 | 2,970 | 2,860 | 2,950 | 4,442 | 295 |
| 2007-12-25 | 2,850 | 2,995 | 2,850 | 2,870 | 6,509 | 287 |
| 2007-12-21 | 2,930 | 2,985 | 2,860 | 2,875 | 9,215 | 287.50 |
| 2007-12-20 | 3,060 | 3,100 | 2,940 | 2,970 | 9,097 | 297 |
| 2007-12-19 | 3,170 | 3,200 | 3,040 | 3,070 | 6,539 | 307 |
| 2007-12-18 | 3,050 | 3,260 | 3,050 | 3,120 | 7,555 | 312 |
| 2007-12-17 | 3,390 | 3,440 | 3,090 | 3,130 | 13,307 | 313 |
| 2007-12-14 | 3,130 | 3,680 | 3,130 | 3,540 | 84,682 | 354 |
| 2007-12-13 | 3,170 | 3,230 | 3,120 | 3,180 | 4,227 | 318 |
| 2007-12-12 | 3,040 | 3,200 | 3,040 | 3,190 | 4,456 | 319 |
| 2007-12-11 | 3,050 | 3,080 | 3,030 | 3,060 | 2,671 | 306 |
| 2007-12-10 | 3,020 | 3,100 | 3,020 | 3,070 | 4,240 | 307 |
| 2007-12-07 | 3,110 | 3,140 | 3,050 | 3,050 | 3,736 | 305 |
| 2007-12-06 | 3,110 | 3,140 | 3,070 | 3,100 | 2,825 | 310 |
| 2007-12-05 | 3,200 | 3,240 | 3,110 | 3,110 | 3,530 | 311 |
| 2007-12-04 | 3,260 | 3,260 | 3,170 | 3,200 | 2,148 | 320 |
| 2007-12-03 | 3,220 | 3,270 | 3,180 | 3,260 | 3,469 | 326 |
| 2007-11-30 | 3,200 | 3,260 | 3,140 | 3,220 | 2,872 | 322 |
| 2007-11-29 | 3,230 | 3,320 | 3,200 | 3,220 | 6,010 | 322 |
| 2007-11-28 | 3,030 | 3,170 | 3,030 | 3,170 | 4,101 | 317 |
| 2007-11-27 | 3,050 | 3,070 | 2,970 | 3,070 | 3,211 | 307 |
| 2007-11-26 | 2,980 | 3,050 | 2,980 | 3,020 | 2,342 | 302 |
| 2007-11-22 | 2,950 | 3,070 | 2,920 | 3,070 | 5,179 | 307 |
| 2007-11-21 | 3,100 | 3,170 | 2,990 | 3,050 | 8,046 | 305 |
| 2007-11-20 | 3,160 | 3,190 | 3,050 | 3,150 | 3,910 | 315 |
| 2007-11-19 | 3,220 | 3,270 | 3,190 | 3,270 | 5,429 | 327 |
| 2007-11-16 | 3,250 | 3,270 | 3,140 | 3,270 | 3,433 | 327 |
| 2007-11-15 | 3,300 | 3,320 | 3,270 | 3,280 | 4,094 | 328 |
| 2007-11-14 | 3,280 | 3,330 | 3,260 | 3,330 | 4,688 | 333 |
| 2007-11-13 | 3,030 | 3,200 | 3,030 | 3,130 | 3,814 | 313 |
| 2007-11-12 | 3,120 | 3,150 | 2,960 | 3,030 | 9,699 | 303 |
| 2007-11-09 | 3,380 | 3,400 | 3,180 | 3,180 | 9,437 | 318 |
| 2007-11-08 | 3,280 | 3,350 | 3,110 | 3,330 | 9,242 | 333 |
| 2007-11-07 | 3,490 | 3,550 | 3,320 | 3,380 | 14,148 | 338 |
| 2007-11-06 | 3,620 | 3,620 | 3,500 | 3,500 | 6,961 | 350 |
| 2007-11-05 | 3,670 | 3,720 | 3,560 | 3,580 | 8,395 | 358 |
| 2007-11-02 | 3,510 | 3,670 | 3,510 | 3,660 | 9,724 | 366 |
| 2007-11-01 | 3,720 | 3,760 | 3,540 | 3,570 | 15,665 | 357 |
| 2007-10-31 | 3,730 | 3,760 | 3,620 | 3,700 | 8,241 | 370 |
| 2007-10-30 | 3,540 | 3,850 | 3,540 | 3,760 | 21,996 | 376 |
| 2007-10-29 | 3,630 | 3,730 | 3,510 | 3,540 | 17,566 | 354 |
| 2007-10-26 | 3,600 | 3,700 | 3,300 | 3,680 | 24,064 | 368 |
| 2007-10-25 | 4,020 | 4,170 | 3,700 | 3,700 | 105,128 | 370 |
| 2007-10-24 | 3,820 | 3,820 | 3,820 | 3,820 | 4,955 | 382 |
| 2007-10-23 | 3,320 | 3,320 | 3,320 | 3,320 | 4,845 | 332 |
| 2007-10-22 | 2,710 | 2,950 | 2,705 | 2,920 | 7,022 | 292 |
| 2007-10-19 | 2,890 | 2,890 | 2,760 | 2,875 | 3,772 | 287.50 |
| 2007-10-18 | 2,705 | 2,910 | 2,700 | 2,890 | 7,452 | 289 |
| 2007-10-17 | 2,880 | 2,995 | 2,685 | 2,745 | 9,418 | 274.50 |
| 2007-10-16 | 3,040 | 3,130 | 2,875 | 2,950 | 14,487 | 295 |
| 2007-10-15 | 3,080 | 3,140 | 2,870 | 2,995 | 20,049 | 299.50 |
| 2007-10-12 | 2,865 | 2,880 | 2,780 | 2,790 | 7,249 | 279 |
| 2007-10-11 | 2,820 | 2,820 | 2,685 | 2,785 | 9,805 | 278.50 |
| 2007-10-10 | 3,060 | 3,100 | 2,720 | 2,805 | 20,197 | 280.50 |
| 2007-10-09 | 2,720 | 2,965 | 2,710 | 2,890 | 17,160 | 289 |
| 2007-10-05 | 2,530 | 2,725 | 2,525 | 2,640 | 12,164 | 264 |
| 2007-10-04 | 2,580 | 2,580 | 2,500 | 2,520 | 6,480 | 252 |
| 2007-10-03 | 2,450 | 2,510 | 2,425 | 2,500 | 10,307 | 250 |
| 2007-10-02 | 2,490 | 2,490 | 2,420 | 2,425 | 4,767 | 242.50 |
| 2007-10-01 | 2,470 | 2,575 | 2,420 | 2,420 | 9,607 | 242 |
| 2007-09-28 | 2,530 | 2,550 | 2,405 | 2,460 | 9,779 | 246 |
| 2007-09-27 | 2,315 | 2,700 | 2,280 | 2,575 | 19,556 | 257.50 |
| 2007-09-26 | 2,215 | 2,400 | 2,180 | 2,330 | 11,031 | 233 |
| 2007-09-25 | 2,220 | 2,220 | 2,135 | 2,175 | 6,743 | 217.50 |
| 2007-09-21 | 2,235 | 2,250 | 2,075 | 2,140 | 11,595 | 214 |
| 2007-09-20 | 2,400 | 2,475 | 2,300 | 2,315 | 10,763 | 231.50 |
| 2007-09-19 | 2,450 | 2,600 | 2,405 | 2,415 | 10,349 | 241.50 |
| 2007-09-18 | 2,615 | 2,620 | 2,490 | 2,490 | 5,725 | 249 |
| 2007-09-14 | 2,600 | 2,670 | 2,560 | 2,650 | 5,365 | 265 |
| 2007-09-13 | 2,750 | 2,785 | 2,550 | 2,550 | 6,662 | 255 |
| 2007-09-12 | 2,765 | 2,815 | 2,750 | 2,750 | 4,881 | 275 |
| 2007-09-11 | 2,770 | 2,810 | 2,750 | 2,805 | 2,584 | 280.50 |
| 2007-09-10 | 2,815 | 2,840 | 2,775 | 2,800 | 3,691 | 280 |
| 2007-09-07 | 2,880 | 2,960 | 2,860 | 2,895 | 3,471 | 289.50 |
| 2007-09-06 | 2,885 | 2,935 | 2,840 | 2,880 | 4,790 | 288 |
| 2007-09-05 | 2,960 | 3,060 | 2,940 | 2,960 | 5,752 | 296 |
| 2007-09-04 | 3,140 | 3,150 | 2,965 | 3,010 | 8,202 | 301 |
| 2007-09-03 | 3,200 | 3,240 | 3,080 | 3,140 | 6,057 | 314 |
| 2007-08-31 | 3,140 | 3,270 | 3,120 | 3,170 | 9,936 | 317 |
| 2007-08-30 | 3,440 | 3,450 | 3,200 | 3,220 | 14,268 | 322 |
| 2007-08-29 | 3,300 | 3,660 | 3,130 | 3,290 | 59,518 | 329 |
| 2007-08-28 | 2,905 | 3,350 | 2,850 | 3,350 | 34,769 | 335 |
| 2007-08-27 | 2,910 | 2,955 | 2,890 | 2,945 | 3,818 | 294.50 |
| 2007-08-24 | 2,940 | 2,975 | 2,850 | 2,950 | 4,799 | 295 |
| 2007-08-23 | 2,915 | 2,940 | 2,855 | 2,940 | 4,916 | 294 |
| 2007-08-22 | 2,740 | 2,985 | 2,700 | 2,835 | 7,389 | 283.50 |
| 2007-08-21 | 2,710 | 2,770 | 2,630 | 2,700 | 6,642 | 270 |
| 2007-08-20 | 2,900 | 2,930 | 2,770 | 2,780 | 5,060 | 278 |
| 2007-08-17 | 2,740 | 2,900 | 2,700 | 2,700 | 8,449 | 270 |
| 2007-08-16 | 2,910 | 2,940 | 2,780 | 2,860 | 7,496 | 286 |
| 2007-08-15 | 2,950 | 3,070 | 2,950 | 3,040 | 3,722 | 304 |
| 2007-08-14 | 3,030 | 3,030 | 2,960 | 2,990 | 3,603 | 299 |
| 2007-08-13 | 2,915 | 3,060 | 2,880 | 3,030 | 5,630 | 303 |
| 2007-08-10 | 3,000 | 3,030 | 2,870 | 2,950 | 7,781 | 295 |
| 2007-08-09 | 3,090 | 3,210 | 3,040 | 3,100 | 8,270 | 310 |
| 2007-08-08 | 3,020 | 3,110 | 3,020 | 3,090 | 4,034 | 309 |
| 2007-08-07 | 3,110 | 3,190 | 3,040 | 3,040 | 5,333 | 304 |
| 2007-08-06 | 3,200 | 3,200 | 3,110 | 3,140 | 3,476 | 314 |
| 2007-08-03 | 3,200 | 3,260 | 3,190 | 3,240 | 2,729 | 324 |
| 2007-08-02 | 3,290 | 3,300 | 3,200 | 3,230 | 3,594 | 323 |
| 2007-08-01 | 3,360 | 3,360 | 3,200 | 3,210 | 5,110 | 321 |
| 2007-07-31 | 3,300 | 3,390 | 3,280 | 3,360 | 2,796 | 336 |
| 2007-07-30 | 3,220 | 3,300 | 3,200 | 3,280 | 4,135 | 328 |
| 2007-07-27 | 3,250 | 3,290 | 3,210 | 3,280 | 7,061 | 328 |
| 2007-07-26 | 3,390 | 3,430 | 3,340 | 3,400 | 5,006 | 340 |
| 2007-07-25 | 3,280 | 3,450 | 3,280 | 3,390 | 7,665 | 339 |
| 2007-07-24 | 3,300 | 3,340 | 3,180 | 3,300 | 7,644 | 330 |
| 2007-07-23 | 3,150 | 3,230 | 3,040 | 3,150 | 8,384 | 315 |
| 2007-07-20 | 3,350 | 3,420 | 3,250 | 3,250 | 8,328 | 325 |
| 2007-07-19 | 3,400 | 3,440 | 3,370 | 3,400 | 4,604 | 340 |
| 2007-07-18 | 3,410 | 3,550 | 3,300 | 3,500 | 9,300 | 350 |
| 2007-07-17 | 3,580 | 3,600 | 3,400 | 3,510 | 11,056 | 351 |
| 2007-07-13 | 3,690 | 3,710 | 3,580 | 3,620 | 6,402 | 362 |
| 2007-07-12 | 3,690 | 3,750 | 3,650 | 3,680 | 6,916 | 368 |
| 2007-07-11 | 3,770 | 3,790 | 3,650 | 3,690 | 7,255 | 369 |
| 2007-07-10 | 3,800 | 3,870 | 3,780 | 3,800 | 7,330 | 380 |
| 2007-07-09 | 3,900 | 3,940 | 3,790 | 3,870 | 12,708 | 387 |
| 2007-07-06 | 3,820 | 3,900 | 3,690 | 3,890 | 20,262 | 389 |
| 2007-07-05 | 4,030 | 4,040 | 3,850 | 3,860 | 17,990 | 386 |
| 2007-07-04 | 4,090 | 4,250 | 3,840 | 4,070 | 36,167 | 407 |
| 2007-07-03 | 4,300 | 4,300 | 4,050 | 4,090 | 79,604 | 409 |
| 2007-07-02 | 3,630 | 3,950 | 3,610 | 3,800 | 13,195 | 380 |
| 2007-06-29 | 3,560 | 3,680 | 3,500 | 3,630 | 8,669 | 363 |
| 2007-06-28 | 3,650 | 3,790 | 3,510 | 3,600 | 11,463 | 360 |
| 2007-06-27 | 3,760 | 3,800 | 3,500 | 3,520 | 12,834 | 352 |
| 2007-06-26 | 4,040 | 4,040 | 3,710 | 3,770 | 27,808 | 377 |
| 2007-06-25 | 3,680 | 4,090 | 3,610 | 4,090 | 90,581 | 409 |
| 2007-06-22 | 3,580 | 3,640 | 3,490 | 3,590 | 11,471 | 359 |
| 2007-06-21 | 3,590 | 3,590 | 3,420 | 3,480 | 8,818 | 348 |
| 2007-06-20 | 3,660 | 3,670 | 3,460 | 3,490 | 15,502 | 349 |
| 2007-06-19 | 3,460 | 3,750 | 3,370 | 3,520 | 35,641 | 352 |
| 2007-06-18 | 3,320 | 3,340 | 3,260 | 3,320 | 7,883 | 332 |
| 2007-06-15 | 3,230 | 3,350 | 3,200 | 3,290 | 7,092 | 329 |
| 2007-06-14 | 3,140 | 3,250 | 3,060 | 3,200 | 9,418 | 320 |
| 2007-06-13 | 3,110 | 3,140 | 3,020 | 3,100 | 7,054 | 310 |
| 2007-06-12 | 3,250 | 3,290 | 3,110 | 3,190 | 7,669 | 319 |
| 2007-06-11 | 3,260 | 3,300 | 3,230 | 3,300 | 5,701 | 330 |
| 2007-06-08 | 3,260 | 3,340 | 3,230 | 3,280 | 5,684 | 328 |
| 2007-06-07 | 3,110 | 3,480 | 3,090 | 3,360 | 22,233 | 336 |
| 2007-06-06 | 3,140 | 3,240 | 3,110 | 3,160 | 11,397 | 316 |
| 2007-06-05 | 3,410 | 3,410 | 3,230 | 3,240 | 14,347 | 324 |
| 2007-06-04 | 3,600 | 3,660 | 3,410 | 3,430 | 14,735 | 343 |
| 2007-06-01 | 3,680 | 3,880 | 3,520 | 3,520 | 30,465 | 352 |
| 2007-05-31 | 3,520 | 3,720 | 3,420 | 3,530 | 25,707 | 353 |
| 2007-05-30 | 3,750 | 3,840 | 3,400 | 3,470 | 37,806 | 347 |
| 2007-05-29 | 3,850 | 3,850 | 3,850 | 3,850 | 6,721 | 385 |
| 2007-05-28 | 3,350 | 3,350 | 3,350 | 3,350 | 3,193 | 335 |
| 2007-05-25 | 2,810 | 2,980 | 2,780 | 2,945 | 6,966 | 294.50 |
| 2007-05-24 | 2,870 | 2,965 | 2,850 | 2,940 | 6,528 | 294 |
| 2007-05-23 | 2,910 | 3,000 | 2,905 | 2,990 | 8,598 | 299 |
| 2007-05-22 | 2,640 | 2,950 | 2,575 | 2,885 | 19,801 | 288.50 |
| 2007-05-21 | 2,890 | 2,905 | 2,745 | 2,745 | 8,697 | 274.50 |
| 2007-05-18 | 3,050 | 3,060 | 2,905 | 2,950 | 9,952 | 295 |
| 2007-05-17 | 3,180 | 3,200 | 3,060 | 3,100 | 7,772 | 310 |
| 2007-05-16 | 3,230 | 3,280 | 3,100 | 3,240 | 10,334 | 324 |
| 2007-05-15 | 3,180 | 3,230 | 3,100 | 3,120 | 6,748 | 312 |
| 2007-05-14 | 3,450 | 3,470 | 3,230 | 3,280 | 9,461 | 328 |
| 2007-05-11 | 3,500 | 3,500 | 3,300 | 3,410 | 8,285 | 341 |
| 2007-05-10 | 3,540 | 3,540 | 3,500 | 3,510 | 8,192 | 351 |
| 2007-05-09 | 3,510 | 3,550 | 3,460 | 3,510 | 7,460 | 351 |
| 2007-05-08 | 3,500 | 3,520 | 3,460 | 3,470 | 8,250 | 347 |
| 2007-05-07 | 3,470 | 3,640 | 3,450 | 3,450 | 25,022 | 345 |
| 2007-05-02 | 3,220 | 3,490 | 3,220 | 3,420 | 10,541 | 342 |
| 2007-05-01 | 3,300 | 3,350 | 3,100 | 3,310 | 7,842 | 331 |
| 2007-04-27 | 3,350 | 3,390 | 3,330 | 3,370 | 4,550 | 337 |
| 2007-04-26 | 3,350 | 3,450 | 3,330 | 3,390 | 7,024 | 339 |
| 2007-04-25 | 3,360 | 3,450 | 3,350 | 3,400 | 5,779 | 340 |
| 2007-04-24 | 3,350 | 3,550 | 3,330 | 3,460 | 11,482 | 346 |
| 2007-04-23 | 3,170 | 3,540 | 3,140 | 3,500 | 24,028 | 350 |
| 2007-04-20 | 3,750 | 3,780 | 3,510 | 3,620 | 10,754 | 362 |
| 2007-04-19 | 3,700 | 3,850 | 3,700 | 3,800 | 8,953 | 380 |
| 2007-04-18 | 4,020 | 4,040 | 3,850 | 3,900 | 10,153 | 390 |
| 2007-04-17 | 4,020 | 4,250 | 4,000 | 4,030 | 8,462 | 403 |
| 2007-04-16 | 4,160 | 4,240 | 4,000 | 4,020 | 7,796 | 402 |
| 2007-04-13 | 4,330 | 4,400 | 4,120 | 4,200 | 10,309 | 420 |
| 2007-04-12 | 4,200 | 4,380 | 4,100 | 4,280 | 11,743 | 428 |
| 2007-04-11 | 4,160 | 4,340 | 4,000 | 4,200 | 17,295 | 420 |
| 2007-04-10 | 4,340 | 4,340 | 4,060 | 4,150 | 24,209 | 415 |
| 2007-04-09 | 4,430 | 4,890 | 4,260 | 4,490 | 68,498 | 449 |
| 2007-04-06 | 3,950 | 4,420 | 3,930 | 4,420 | 80,907 | 442 |
| 2007-04-05 | 3,880 | 3,960 | 3,850 | 3,920 | 7,141 | 392 |
| 2007-04-04 | 3,910 | 3,970 | 3,860 | 3,880 | 9,525 | 388 |
| 2007-04-03 | 4,070 | 4,170 | 3,850 | 3,860 | 15,206 | 386 |
| 2007-04-02 | 3,900 | 4,170 | 3,900 | 4,020 | 19,703 | 402 |
| 2007-03-30 | 4,000 | 4,060 | 3,830 | 3,880 | 13,124 | 388 |
| 2007-03-29 | 3,900 | 4,090 | 3,890 | 4,000 | 15,093 | 400 |
| 2007-03-28 | 4,080 | 4,250 | 4,000 | 4,100 | 34,348 | 410 |
| 2007-03-27 | 3,810 | 3,990 | 3,680 | 3,780 | 24,850 | 378 |
| 2007-03-26 | 4,150 | 4,300 | 3,900 | 3,960 | 47,932 | 396 |
| 2007-03-23 | 4,800 | 4,980 | 4,250 | 4,350 | 94,099 | 435 |
| 2007-03-22 | 4,700 | 4,700 | 4,600 | 4,700 | 35,692 | 470 |
| 2007-03-20 | 4,050 | 4,200 | 3,860 | 4,200 | 36,912 | 420 |
| 2007-03-19 | 3,400 | 3,700 | 3,310 | 3,700 | 41,558 | 370 |
| 2007-03-16 | 3,320 | 3,450 | 3,050 | 3,200 | 42,019 | 320 |
| 2007-03-15 | 3,650 | 3,710 | 3,450 | 3,470 | 28,666 | 347 |
| 2007-03-14 | 3,790 | 3,810 | 3,650 | 3,740 | 21,449 | 374 |
| 2007-03-13 | 3,980 | 3,980 | 3,900 | 3,940 | 10,631 | 394 |
| 2007-03-12 | 4,000 | 4,130 | 3,960 | 4,010 | 21,704 | 401 |
| 2007-03-09 | 3,980 | 4,090 | 3,900 | 3,950 | 30,625 | 395 |
| 2007-03-08 | 3,910 | 3,980 | 3,860 | 3,880 | 20,726 | 388 |
| 2007-03-07 | 4,300 | 4,370 | 3,950 | 4,060 | 42,045 | 406 |
| 2007-03-06 | 4,070 | 4,270 | 3,500 | 4,150 | 106,763 | 415 |
| 2007-03-05 | 4,420 | 4,560 | 4,170 | 4,170 | 84,997 | 417 |
| 2007-03-02 | 4,970 | 5,170 | 4,670 | 4,670 | 119,891 | 467 |
| 2007-03-01 | 6,660 | 6,880 | 5,670 | 5,670 | 32,208 | 567 |
| 2007-02-28 | 6,530 | 6,850 | 6,510 | 6,670 | 26,990 | 667 |
| 2007-02-27 | 7,100 | 7,190 | 7,060 | 7,130 | 4,475 | 713 |
| 2007-02-26 | 7,170 | 7,380 | 7,100 | 7,200 | 6,859 | 720 |
| 2007-02-23 | 6,990 | 7,290 | 6,980 | 7,200 | 10,835 | 720 |
| 2007-02-22 | 6,950 | 6,990 | 6,860 | 6,990 | 8,840 | 699 |
| 2007-02-21 | 7,010 | 7,080 | 6,970 | 7,010 | 6,654 | 701 |
| 2007-02-20 | 7,100 | 7,140 | 7,000 | 7,100 | 4,948 | 710 |
| 2007-02-19 | 7,050 | 7,160 | 7,050 | 7,090 | 4,503 | 709 |
| 2007-02-16 | 7,250 | 7,300 | 7,060 | 7,100 | 7,696 | 710 |
| 2007-02-15 | 7,500 | 7,540 | 7,160 | 7,240 | 5,729 | 724 |
| 2007-02-14 | 7,470 | 7,550 | 7,320 | 7,500 | 13,170 | 750 |
| 2007-02-13 | 6,950 | 7,450 | 6,930 | 7,380 | 16,114 | 738 |
| 2007-02-09 | 7,020 | 7,060 | 6,950 | 6,960 | 9,638 | 696 |
| 2007-02-08 | 7,100 | 7,150 | 7,030 | 7,050 | 6,750 | 705 |
| 2007-02-07 | 7,210 | 7,240 | 7,140 | 7,150 | 4,740 | 715 |
| 2007-02-06 | 7,300 | 7,330 | 7,200 | 7,240 | 5,171 | 724 |
| 2007-02-05 | 7,150 | 7,340 | 7,100 | 7,340 | 6,851 | 734 |
| 2007-02-02 | 7,200 | 7,320 | 7,200 | 7,200 | 6,954 | 720 |
| 2007-02-01 | 7,350 | 7,410 | 7,230 | 7,250 | 7,002 | 725 |
| 2007-01-31 | 7,500 | 7,570 | 7,300 | 7,430 | 6,801 | 743 |
| 2007-01-30 | 7,780 | 7,840 | 7,500 | 7,500 | 9,466 | 750 |
| 2007-01-29 | 7,700 | 7,790 | 7,580 | 7,710 | 7,283 | 771 |
| 2007-01-26 | 7,620 | 7,750 | 7,500 | 7,690 | 12,254 | 769 |
| 2007-01-25 | 8,050 | 8,150 | 7,750 | 7,760 | 15,314 | 776 |
| 2007-01-24 | 7,750 | 7,990 | 7,740 | 7,950 | 11,459 | 795 |
| 2007-01-23 | 7,900 | 8,150 | 7,640 | 7,640 | 15,139 | 764 |
| 2007-01-22 | 8,500 | 8,510 | 7,900 | 8,060 | 30,939 | 806 |
| 2007-01-19 | 8,200 | 8,290 | 8,090 | 8,240 | 30,979 | 824 |
| 2007-01-18 | 7,300 | 7,980 | 7,200 | 7,900 | 31,227 | 790 |
| 2007-01-17 | 7,260 | 7,360 | 7,170 | 7,260 | 13,604 | 726 |
| 2007-01-16 | 7,000 | 7,420 | 6,990 | 7,260 | 11,831 | 726 |
| 2007-01-15 | 7,050 | 7,070 | 6,900 | 6,990 | 15,955 | 699 |
| 2007-01-12 | 7,300 | 7,390 | 7,070 | 7,090 | 8,823 | 709 |
| 2007-01-11 | 7,430 | 7,430 | 7,220 | 7,260 | 5,485 | 726 |
| 2007-01-10 | 7,650 | 7,710 | 7,320 | 7,470 | 10,204 | 747 |
| 2007-01-09 | 7,650 | 7,820 | 7,530 | 7,700 | 13,830 | 770 |
| 2007-01-05 | 7,330 | 7,730 | 7,320 | 7,490 | 19,619 | 749 |
| 2007-01-04 | 7,100 | 7,380 | 7,100 | 7,250 | 5,260 | 725 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株