2395 (株)新日本科学 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 | 1,763 | 1,763 | 1,703 | 1,703 | 4,400 | 1,703 |
| 2007-12-27 | 1,779 | 1,784 | 1,756 | 1,763 | 3,300 | 1,763 |
| 2007-12-26 | 1,798 | 1,800 | 1,767 | 1,788 | 9,400 | 1,788 |
| 2007-12-25 | 1,755 | 1,797 | 1,755 | 1,780 | 19,200 | 1,780 |
| 2007-12-21 | 1,769 | 1,785 | 1,740 | 1,755 | 18,200 | 1,755 |
| 2007-12-20 | 1,769 | 1,770 | 1,740 | 1,755 | 9,700 | 1,755 |
| 2007-12-19 | 1,740 | 1,770 | 1,723 | 1,770 | 8,300 | 1,770 |
| 2007-12-18 | 1,740 | 1,755 | 1,725 | 1,755 | 15,700 | 1,755 |
| 2007-12-17 | 1,769 | 1,769 | 1,744 | 1,745 | 19,400 | 1,745 |
| 2007-12-14 | 1,780 | 1,780 | 1,740 | 1,768 | 5,100 | 1,768 |
| 2007-12-13 | 1,746 | 1,787 | 1,746 | 1,760 | 12,000 | 1,760 |
| 2007-12-12 | 1,770 | 1,780 | 1,730 | 1,769 | 8,900 | 1,769 |
| 2007-12-11 | 1,729 | 1,801 | 1,712 | 1,800 | 37,200 | 1,800 |
| 2007-12-10 | 1,697 | 1,730 | 1,695 | 1,709 | 2,500 | 1,709 |
| 2007-12-07 | 1,766 | 1,766 | 1,660 | 1,687 | 10,400 | 1,687 |
| 2007-12-06 | 1,770 | 1,785 | 1,755 | 1,769 | 4,200 | 1,769 |
| 2007-12-05 | 1,769 | 1,800 | 1,753 | 1,769 | 7,500 | 1,769 |
| 2007-12-04 | 1,770 | 1,782 | 1,769 | 1,769 | 7,200 | 1,769 |
| 2007-12-03 | 1,870 | 1,870 | 1,800 | 1,830 | 53,600 | 1,830 |
| 2007-11-30 | 1,689 | 1,840 | 1,686 | 1,840 | 59,000 | 1,840 |
| 2007-11-29 | 1,718 | 1,736 | 1,710 | 1,712 | 6,300 | 1,712 |
| 2007-11-28 | 1,700 | 1,720 | 1,688 | 1,688 | 18,400 | 1,688 |
| 2007-11-27 | 1,639 | 1,719 | 1,633 | 1,715 | 32,800 | 1,715 |
| 2007-11-26 | 1,592 | 1,628 | 1,580 | 1,628 | 5,000 | 1,628 |
| 2007-11-22 | 1,562 | 1,609 | 1,562 | 1,609 | 4,600 | 1,609 |
| 2007-11-21 | 1,596 | 1,630 | 1,581 | 1,615 | 6,400 | 1,615 |
| 2007-11-20 | 1,550 | 1,589 | 1,545 | 1,574 | 14,400 | 1,574 |
| 2007-11-19 | 1,590 | 1,610 | 1,565 | 1,590 | 5,200 | 1,590 |
| 2007-11-16 | 1,556 | 1,590 | 1,550 | 1,590 | 8,000 | 1,590 |
| 2007-11-15 | 1,601 | 1,630 | 1,601 | 1,624 | 5,300 | 1,624 |
| 2007-11-14 | 1,641 | 1,653 | 1,620 | 1,622 | 14,500 | 1,622 |
| 2007-11-13 | 1,600 | 1,631 | 1,600 | 1,620 | 9,800 | 1,620 |
| 2007-11-12 | 1,620 | 1,622 | 1,560 | 1,570 | 6,900 | 1,570 |
| 2007-11-09 | 1,620 | 1,640 | 1,620 | 1,623 | 4,400 | 1,623 |
| 2007-11-08 | 1,620 | 1,650 | 1,620 | 1,622 | 8,900 | 1,622 |
| 2007-11-07 | 1,703 | 1,725 | 1,670 | 1,680 | 6,500 | 1,680 |
| 2007-11-06 | 1,706 | 1,738 | 1,700 | 1,701 | 8,100 | 1,701 |
| 2007-11-05 | 1,706 | 1,736 | 1,706 | 1,718 | 13,400 | 1,718 |
| 2007-11-02 | 1,737 | 1,737 | 1,702 | 1,705 | 15,600 | 1,705 |
| 2007-11-01 | 1,750 | 1,750 | 1,705 | 1,708 | 11,900 | 1,708 |
| 2007-10-31 | 1,760 | 1,760 | 1,720 | 1,749 | 11,300 | 1,749 |
| 2007-10-30 | 1,750 | 1,760 | 1,691 | 1,700 | 13,700 | 1,700 |
| 2007-10-29 | 1,739 | 1,750 | 1,725 | 1,741 | 13,800 | 1,741 |
| 2007-10-26 | 1,737 | 1,738 | 1,705 | 1,730 | 7,000 | 1,730 |
| 2007-10-25 | 1,729 | 1,730 | 1,681 | 1,722 | 14,800 | 1,722 |
| 2007-10-24 | 1,710 | 1,722 | 1,683 | 1,683 | 6,200 | 1,683 |
| 2007-10-23 | 1,668 | 1,750 | 1,668 | 1,710 | 11,400 | 1,710 |
| 2007-10-22 | 1,657 | 1,708 | 1,652 | 1,680 | 8,200 | 1,680 |
| 2007-10-19 | 1,700 | 1,750 | 1,690 | 1,717 | 14,100 | 1,717 |
| 2007-10-18 | 1,695 | 1,710 | 1,692 | 1,692 | 9,800 | 1,692 |
| 2007-10-17 | 1,710 | 1,710 | 1,696 | 1,697 | 3,400 | 1,697 |
| 2007-10-16 | 1,737 | 1,737 | 1,707 | 1,707 | 10,700 | 1,707 |
| 2007-10-15 | 1,776 | 1,778 | 1,706 | 1,736 | 10,900 | 1,736 |
| 2007-10-12 | 1,779 | 1,780 | 1,730 | 1,745 | 8,700 | 1,745 |
| 2007-10-11 | 1,690 | 1,790 | 1,675 | 1,790 | 13,100 | 1,790 |
| 2007-10-10 | 1,769 | 1,769 | 1,674 | 1,696 | 13,000 | 1,696 |
| 2007-10-09 | 1,765 | 1,783 | 1,752 | 1,780 | 22,300 | 1,780 |
| 2007-10-05 | 1,789 | 1,790 | 1,720 | 1,790 | 11,200 | 1,790 |
| 2007-10-04 | 1,722 | 1,790 | 1,722 | 1,780 | 27,900 | 1,780 |
| 2007-10-03 | 1,749 | 1,775 | 1,712 | 1,714 | 19,700 | 1,714 |
| 2007-10-02 | 1,760 | 1,760 | 1,730 | 1,750 | 26,100 | 1,750 |
| 2007-10-01 | 1,700 | 1,723 | 1,669 | 1,709 | 19,500 | 1,709 |
| 2007-09-28 | 1,729 | 1,745 | 1,669 | 1,734 | 51,700 | 1,734 |
| 2007-09-27 | 1,641 | 1,763 | 1,618 | 1,735 | 51,900 | 1,735 |
| 2007-09-26 | 1,488 | 1,586 | 1,478 | 1,553 | 37,100 | 1,553 |
| 2007-09-25 | 1,461 | 1,490 | 1,450 | 1,487 | 4,100 | 1,487 |
| 2007-09-21 | 1,450 | 1,489 | 1,450 | 1,461 | 19,700 | 1,461 |
| 2007-09-20 | 1,452 | 1,478 | 1,450 | 1,452 | 26,000 | 1,452 |
| 2007-09-19 | 1,540 | 1,540 | 1,489 | 1,492 | 15,400 | 1,492 |
| 2007-09-18 | 1,499 | 1,553 | 1,484 | 1,529 | 38,400 | 1,529 |
| 2007-09-14 | 1,450 | 1,495 | 1,427 | 1,494 | 62,800 | 1,494 |
| 2007-09-13 | 1,361 | 1,389 | 1,320 | 1,330 | 41,100 | 1,330 |
| 2007-09-12 | 1,441 | 1,496 | 1,380 | 1,401 | 25,900 | 1,401 |
| 2007-09-11 | 1,526 | 1,532 | 1,440 | 1,458 | 40,400 | 1,458 |
| 2007-09-10 | 1,553 | 1,553 | 1,525 | 1,530 | 18,700 | 1,530 |
| 2007-09-07 | 1,586 | 1,624 | 1,565 | 1,578 | 27,500 | 1,578 |
| 2007-09-06 | 1,628 | 1,628 | 1,550 | 1,616 | 27,100 | 1,616 |
| 2007-09-05 | 1,659 | 1,659 | 1,611 | 1,633 | 31,600 | 1,633 |
| 2007-09-04 | 1,668 | 1,668 | 1,638 | 1,659 | 19,400 | 1,659 |
| 2007-09-03 | 1,729 | 1,730 | 1,652 | 1,670 | 43,800 | 1,670 |
| 2007-08-31 | 1,673 | 1,718 | 1,673 | 1,695 | 11,300 | 1,695 |
| 2007-08-30 | 1,711 | 1,718 | 1,693 | 1,698 | 9,900 | 1,698 |
| 2007-08-29 | 1,651 | 1,718 | 1,651 | 1,692 | 20,600 | 1,692 |
| 2007-08-28 | 1,649 | 1,699 | 1,649 | 1,689 | 18,200 | 1,689 |
| 2007-08-27 | 1,609 | 1,680 | 1,609 | 1,680 | 32,100 | 1,680 |
| 2007-08-24 | 1,635 | 1,638 | 1,605 | 1,606 | 47,800 | 1,606 |
| 2007-08-23 | 1,673 | 1,675 | 1,633 | 1,640 | 37,300 | 1,640 |
| 2007-08-22 | 1,689 | 1,689 | 1,647 | 1,647 | 14,500 | 1,647 |
| 2007-08-21 | 1,664 | 1,710 | 1,655 | 1,693 | 26,600 | 1,693 |
| 2007-08-20 | 1,740 | 1,747 | 1,680 | 1,694 | 29,500 | 1,694 |
| 2007-08-17 | 1,685 | 1,691 | 1,645 | 1,645 | 22,600 | 1,645 |
| 2007-08-16 | 1,659 | 1,690 | 1,651 | 1,667 | 29,700 | 1,667 |
| 2007-08-15 | 1,699 | 1,701 | 1,671 | 1,689 | 30,600 | 1,689 |
| 2007-08-14 | 1,690 | 1,715 | 1,681 | 1,685 | 31,900 | 1,685 |
| 2007-08-13 | 1,800 | 1,800 | 1,689 | 1,690 | 46,500 | 1,690 |
| 2007-08-10 | 1,800 | 1,948 | 1,796 | 1,871 | 101,100 | 1,871 |
| 2007-08-09 | 1,754 | 1,850 | 1,746 | 1,850 | 79,700 | 1,850 |
| 2007-08-08 | 1,750 | 1,755 | 1,731 | 1,731 | 26,300 | 1,731 |
| 2007-08-07 | 1,787 | 1,787 | 1,751 | 1,755 | 22,400 | 1,755 |
| 2007-08-06 | 1,749 | 1,777 | 1,720 | 1,753 | 18,900 | 1,753 |
| 2007-08-03 | 1,780 | 1,789 | 1,750 | 1,752 | 17,300 | 1,752 |
| 2007-08-02 | 1,804 | 1,804 | 1,730 | 1,750 | 26,400 | 1,750 |
| 2007-08-01 | 1,729 | 1,777 | 1,710 | 1,775 | 47,800 | 1,775 |
| 2007-07-31 | 1,699 | 1,749 | 1,671 | 1,743 | 44,600 | 1,743 |
| 2007-07-30 | 1,641 | 1,670 | 1,639 | 1,665 | 14,500 | 1,665 |
| 2007-07-27 | 1,644 | 1,653 | 1,635 | 1,651 | 24,100 | 1,651 |
| 2007-07-26 | 1,658 | 1,678 | 1,654 | 1,674 | 48,500 | 1,674 |
| 2007-07-25 | 1,680 | 1,700 | 1,668 | 1,700 | 19,000 | 1,700 |
| 2007-07-24 | 1,688 | 1,717 | 1,663 | 1,688 | 42,300 | 1,688 |
| 2007-07-23 | 1,707 | 1,707 | 1,660 | 1,663 | 22,900 | 1,663 |
| 2007-07-20 | 1,685 | 1,740 | 1,685 | 1,707 | 36,100 | 1,707 |
| 2007-07-19 | 1,738 | 1,738 | 1,677 | 1,686 | 33,700 | 1,686 |
| 2007-07-18 | 1,746 | 1,746 | 1,710 | 1,712 | 17,500 | 1,712 |
| 2007-07-17 | 1,726 | 1,748 | 1,711 | 1,745 | 19,000 | 1,745 |
| 2007-07-13 | 1,722 | 1,750 | 1,715 | 1,726 | 19,800 | 1,726 |
| 2007-07-12 | 1,744 | 1,754 | 1,720 | 1,720 | 38,700 | 1,720 |
| 2007-07-11 | 1,740 | 1,768 | 1,738 | 1,767 | 16,600 | 1,767 |
| 2007-07-10 | 1,781 | 1,781 | 1,760 | 1,767 | 7,300 | 1,767 |
| 2007-07-09 | 1,760 | 1,785 | 1,735 | 1,781 | 25,600 | 1,781 |
| 2007-07-06 | 1,773 | 1,773 | 1,760 | 1,761 | 10,900 | 1,761 |
| 2007-07-05 | 1,776 | 1,782 | 1,757 | 1,773 | 45,300 | 1,773 |
| 2007-07-04 | 1,791 | 1,805 | 1,770 | 1,801 | 36,800 | 1,801 |
| 2007-07-03 | 1,831 | 1,833 | 1,798 | 1,810 | 49,000 | 1,810 |
| 2007-07-02 | 1,860 | 1,860 | 1,825 | 1,830 | 12,800 | 1,830 |
| 2007-06-29 | 1,844 | 1,847 | 1,825 | 1,835 | 53,400 | 1,835 |
| 2007-06-28 | 1,790 | 1,850 | 1,733 | 1,845 | 57,700 | 1,845 |
| 2007-06-27 | 1,773 | 1,774 | 1,735 | 1,755 | 29,300 | 1,755 |
| 2007-06-26 | 1,794 | 1,794 | 1,761 | 1,789 | 24,600 | 1,789 |
| 2007-06-25 | 1,800 | 1,805 | 1,780 | 1,794 | 19,400 | 1,794 |
| 2007-06-22 | 1,793 | 1,810 | 1,781 | 1,796 | 13,400 | 1,796 |
| 2007-06-21 | 1,800 | 1,823 | 1,780 | 1,823 | 15,500 | 1,823 |
| 2007-06-20 | 1,849 | 1,849 | 1,811 | 1,830 | 10,300 | 1,830 |
| 2007-06-19 | 1,849 | 1,849 | 1,832 | 1,849 | 10,000 | 1,849 |
| 2007-06-18 | 1,853 | 1,857 | 1,831 | 1,845 | 29,500 | 1,845 |
| 2007-06-15 | 1,850 | 1,858 | 1,800 | 1,853 | 41,400 | 1,853 |
| 2007-06-14 | 1,772 | 1,842 | 1,760 | 1,842 | 49,600 | 1,842 |
| 2007-06-13 | 1,752 | 1,768 | 1,751 | 1,761 | 15,200 | 1,761 |
| 2007-06-12 | 1,770 | 1,782 | 1,751 | 1,782 | 21,000 | 1,782 |
| 2007-06-11 | 1,785 | 1,785 | 1,750 | 1,750 | 32,800 | 1,750 |
| 2007-06-08 | 1,778 | 1,778 | 1,750 | 1,755 | 31,900 | 1,755 |
| 2007-06-07 | 1,762 | 1,790 | 1,745 | 1,790 | 47,800 | 1,790 |
| 2007-06-06 | 1,787 | 1,839 | 1,719 | 1,764 | 157,900 | 1,764 |
| 2007-06-05 | 1,705 | 1,710 | 1,695 | 1,704 | 38,600 | 1,704 |
| 2007-06-04 | 1,745 | 1,745 | 1,700 | 1,725 | 32,400 | 1,725 |
| 2007-06-01 | 1,708 | 1,731 | 1,699 | 1,719 | 28,300 | 1,719 |
| 2007-05-31 | 1,723 | 1,735 | 1,704 | 1,704 | 22,200 | 1,704 |
| 2007-05-30 | 1,741 | 1,741 | 1,715 | 1,716 | 29,900 | 1,716 |
| 2007-05-29 | 1,700 | 1,736 | 1,700 | 1,720 | 21,800 | 1,720 |
| 2007-05-28 | 1,750 | 1,750 | 1,691 | 1,691 | 45,200 | 1,691 |
| 2007-05-25 | 1,731 | 1,767 | 1,700 | 1,767 | 46,500 | 1,767 |
| 2007-05-24 | 1,861 | 1,861 | 1,782 | 1,810 | 33,200 | 1,810 |
| 2007-05-23 | 1,820 | 1,890 | 1,820 | 1,860 | 47,900 | 1,860 |
| 2007-05-22 | 1,758 | 1,820 | 1,755 | 1,820 | 29,800 | 1,820 |
| 2007-05-21 | 1,702 | 1,775 | 1,700 | 1,761 | 45,700 | 1,761 |
| 2007-05-18 | 1,729 | 1,729 | 1,678 | 1,702 | 26,800 | 1,702 |
| 2007-05-17 | 1,692 | 1,701 | 1,680 | 1,695 | 45,700 | 1,695 |
| 2007-05-16 | 1,700 | 1,729 | 1,660 | 1,664 | 24,900 | 1,664 |
| 2007-05-15 | 1,660 | 1,679 | 1,631 | 1,674 | 54,800 | 1,674 |
| 2007-05-14 | 1,711 | 1,711 | 1,678 | 1,679 | 30,800 | 1,679 |
| 2007-05-11 | 1,711 | 1,713 | 1,684 | 1,711 | 44,600 | 1,711 |
| 2007-05-10 | 1,770 | 1,770 | 1,713 | 1,714 | 47,500 | 1,714 |
| 2007-05-09 | 1,820 | 1,820 | 1,780 | 1,781 | 43,900 | 1,781 |
| 2007-05-08 | 1,852 | 1,872 | 1,812 | 1,820 | 60,500 | 1,820 |
| 2007-05-07 | 1,815 | 1,905 | 1,812 | 1,839 | 71,000 | 1,839 |
| 2007-05-02 | 1,840 | 1,841 | 1,780 | 1,829 | 32,700 | 1,829 |
| 2007-05-01 | 1,830 | 1,839 | 1,780 | 1,830 | 28,500 | 1,830 |
| 2007-04-27 | 1,778 | 1,800 | 1,760 | 1,800 | 23,800 | 1,800 |
| 2007-04-26 | 1,700 | 1,760 | 1,691 | 1,748 | 31,600 | 1,748 |
| 2007-04-25 | 1,725 | 1,725 | 1,660 | 1,665 | 28,100 | 1,665 |
| 2007-04-24 | 1,632 | 1,695 | 1,632 | 1,695 | 45,700 | 1,695 |
| 2007-04-23 | 1,752 | 1,754 | 1,645 | 1,690 | 66,800 | 1,690 |
| 2007-04-20 | 1,770 | 1,772 | 1,720 | 1,750 | 44,500 | 1,750 |
| 2007-04-19 | 1,765 | 1,840 | 1,763 | 1,778 | 55,400 | 1,778 |
| 2007-04-18 | 1,851 | 1,858 | 1,840 | 1,845 | 34,000 | 1,845 |
| 2007-04-17 | 1,778 | 1,898 | 1,778 | 1,860 | 48,900 | 1,860 |
| 2007-04-16 | 1,832 | 1,833 | 1,790 | 1,795 | 31,600 | 1,795 |
| 2007-04-13 | 1,867 | 1,867 | 1,821 | 1,837 | 13,100 | 1,837 |
| 2007-04-12 | 1,880 | 1,880 | 1,860 | 1,867 | 14,000 | 1,867 |
| 2007-04-11 | 1,895 | 1,900 | 1,877 | 1,880 | 17,400 | 1,880 |
| 2007-04-10 | 1,861 | 1,917 | 1,861 | 1,895 | 14,400 | 1,895 |
| 2007-04-09 | 1,902 | 1,907 | 1,880 | 1,888 | 26,700 | 1,888 |
| 2007-04-06 | 1,918 | 1,920 | 1,906 | 1,908 | 13,300 | 1,908 |
| 2007-04-05 | 1,906 | 1,999 | 1,906 | 1,935 | 27,100 | 1,935 |
| 2007-04-04 | 1,945 | 1,950 | 1,910 | 1,917 | 14,700 | 1,917 |
| 2007-04-03 | 1,905 | 1,934 | 1,895 | 1,930 | 11,400 | 1,930 |
| 2007-04-02 | 1,967 | 1,967 | 1,910 | 1,910 | 21,200 | 1,910 |
| 2007-03-30 | 1,990 | 2,040 | 1,963 | 1,967 | 26,800 | 1,967 |
| 2007-03-29 | 1,930 | 2,040 | 1,881 | 2,020 | 38,900 | 2,020 |
| 2007-03-28 | 1,966 | 1,975 | 1,920 | 1,949 | 29,700 | 1,949 |
| 2007-03-27 | 2,005 | 2,005 | 1,975 | 1,997 | 20,200 | 1,997 |
| 2007-03-26 | 2,000 | 2,005 | 1,959 | 1,999 | 27,700 | 1,999 |
| 2007-03-23 | 2,090 | 2,110 | 2,000 | 2,000 | 37,000 | 2,000 |
| 2007-03-22 | 2,115 | 2,155 | 2,095 | 2,100 | 23,600 | 2,100 |
| 2007-03-20 | 2,150 | 2,150 | 2,130 | 2,130 | 7,200 | 2,130 |
| 2007-03-19 | 2,075 | 2,200 | 2,075 | 2,165 | 18,200 | 2,165 |
| 2007-03-16 | 2,185 | 2,185 | 2,150 | 2,170 | 12,800 | 2,170 |
| 2007-03-15 | 2,140 | 2,170 | 2,135 | 2,170 | 17,900 | 2,170 |
| 2007-03-14 | 2,135 | 2,140 | 2,115 | 2,115 | 15,800 | 2,115 |
| 2007-03-13 | 2,210 | 2,210 | 2,185 | 2,195 | 6,200 | 2,195 |
| 2007-03-12 | 2,165 | 2,240 | 2,165 | 2,210 | 10,600 | 2,210 |
| 2007-03-09 | 2,230 | 2,235 | 2,130 | 2,160 | 16,300 | 2,160 |
| 2007-03-08 | 2,160 | 2,160 | 2,120 | 2,160 | 10,300 | 2,160 |
| 2007-03-07 | 2,205 | 2,205 | 2,120 | 2,160 | 22,800 | 2,160 |
| 2007-03-06 | 2,020 | 2,250 | 2,020 | 2,205 | 46,400 | 2,205 |
| 2007-03-05 | 2,135 | 2,140 | 2,010 | 2,060 | 38,500 | 2,060 |
| 2007-03-02 | 2,220 | 2,225 | 2,135 | 2,185 | 31,100 | 2,185 |
| 2007-03-01 | 2,205 | 2,235 | 2,130 | 2,200 | 53,300 | 2,200 |
| 2007-02-28 | 2,040 | 2,230 | 2,020 | 2,210 | 66,500 | 2,210 |
| 2007-02-27 | 2,280 | 2,280 | 2,210 | 2,235 | 49,500 | 2,235 |
| 2007-02-26 | 2,315 | 2,340 | 2,290 | 2,310 | 29,300 | 2,310 |
| 2007-02-23 | 2,290 | 2,400 | 2,290 | 2,395 | 107,200 | 2,395 |
| 2007-02-22 | 2,200 | 2,300 | 2,190 | 2,295 | 63,700 | 2,295 |
| 2007-02-21 | 2,230 | 2,235 | 2,190 | 2,230 | 32,200 | 2,230 |
| 2007-02-20 | 2,240 | 2,240 | 2,210 | 2,225 | 12,700 | 2,225 |
| 2007-02-19 | 2,230 | 2,250 | 2,220 | 2,250 | 9,300 | 2,250 |
| 2007-02-16 | 2,300 | 2,300 | 2,220 | 2,255 | 44,700 | 2,255 |
| 2007-02-15 | 2,280 | 2,300 | 2,250 | 2,280 | 34,200 | 2,280 |
| 2007-02-14 | 2,225 | 2,270 | 2,220 | 2,250 | 22,300 | 2,250 |
| 2007-02-13 | 2,260 | 2,260 | 2,205 | 2,215 | 32,400 | 2,215 |
| 2007-02-09 | 2,185 | 2,270 | 2,185 | 2,270 | 13,200 | 2,270 |
| 2007-02-08 | 2,290 | 2,290 | 2,170 | 2,185 | 41,300 | 2,185 |
| 2007-02-07 | 2,285 | 2,325 | 2,255 | 2,270 | 19,000 | 2,270 |
| 2007-02-06 | 2,300 | 2,360 | 2,285 | 2,315 | 29,300 | 2,315 |
| 2007-02-05 | 2,340 | 2,340 | 2,275 | 2,275 | 17,200 | 2,275 |
| 2007-02-02 | 2,310 | 2,375 | 2,310 | 2,340 | 27,600 | 2,340 |
| 2007-02-01 | 2,380 | 2,385 | 2,300 | 2,335 | 29,300 | 2,335 |
| 2007-01-31 | 2,255 | 2,395 | 2,230 | 2,390 | 108,000 | 2,390 |
| 2007-01-30 | 2,340 | 2,360 | 2,160 | 2,215 | 67,500 | 2,215 |
| 2007-01-29 | 2,295 | 2,390 | 2,260 | 2,385 | 47,400 | 2,385 |
| 2007-01-26 | 2,230 | 2,300 | 2,225 | 2,255 | 26,900 | 2,255 |
| 2007-01-25 | 2,330 | 2,350 | 2,270 | 2,315 | 20,900 | 2,315 |
| 2007-01-24 | 2,340 | 2,425 | 2,300 | 2,300 | 59,000 | 2,300 |
| 2007-01-23 | 2,290 | 2,380 | 2,290 | 2,340 | 57,300 | 2,340 |
| 2007-01-22 | 2,220 | 2,350 | 2,220 | 2,295 | 64,300 | 2,295 |
| 2007-01-19 | 2,195 | 2,475 | 2,185 | 2,300 | 325,300 | 2,300 |
| 2007-01-18 | 2,055 | 2,150 | 2,055 | 2,150 | 58,800 | 2,150 |
| 2007-01-17 | 2,060 | 2,100 | 2,055 | 2,095 | 57,100 | 2,095 |
| 2007-01-16 | 2,030 | 2,060 | 2,015 | 2,060 | 15,600 | 2,060 |
| 2007-01-15 | 2,050 | 2,100 | 2,040 | 2,055 | 23,800 | 2,055 |
| 2007-01-12 | 2,050 | 2,090 | 2,005 | 2,050 | 26,600 | 2,050 |
| 2007-01-11 | 2,010 | 2,030 | 1,997 | 2,010 | 9,300 | 2,010 |
| 2007-01-10 | 2,025 | 2,090 | 2,000 | 2,010 | 32,800 | 2,010 |
| 2007-01-09 | 2,060 | 2,060 | 2,015 | 2,035 | 31,400 | 2,035 |
| 2007-01-05 | 2,130 | 2,130 | 2,080 | 2,085 | 27,700 | 2,085 |
| 2007-01-04 | 2,115 | 2,140 | 2,115 | 2,130 | 10,200 | 2,130 |
分割・併合履歴 ： [2005-09-27]1株→2株
