2404 (株)鉄人化ホールディングス 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 | 49,250 | 49,250 | 46,000 | 46,150 | 32 | 230.75 |
| 2007-12-27 | 47,800 | 50,000 | 47,500 | 49,000 | 32 | 245 |
| 2007-12-26 | 46,900 | 47,800 | 46,900 | 47,100 | 7 | 235.50 |
| 2007-12-25 | 44,650 | 45,900 | 44,650 | 45,900 | 30 | 229.50 |
| 2007-12-21 | 47,000 | 47,300 | 44,500 | 44,500 | 52 | 222.50 |
| 2007-12-20 | 46,800 | 46,900 | 45,600 | 46,000 | 33 | 230 |
| 2007-12-19 | 49,800 | 50,200 | 48,000 | 48,000 | 22 | 240 |
| 2007-12-18 | 48,700 | 50,000 | 48,000 | 49,000 | 23 | 245 |
| 2007-12-17 | 52,700 | 52,700 | 48,500 | 48,650 | 84 | 243.25 |
| 2007-12-14 | 55,900 | 56,100 | 51,600 | 53,500 | 71 | 267.50 |
| 2007-12-13 | 54,000 | 55,200 | 53,100 | 53,100 | 77 | 265.50 |
| 2007-12-12 | 54,000 | 54,200 | 52,100 | 54,000 | 73 | 270 |
| 2007-12-11 | 53,000 | 54,200 | 51,700 | 54,200 | 116 | 271 |
| 2007-12-10 | 50,700 | 53,300 | 50,700 | 51,100 | 66 | 255.50 |
| 2007-12-07 | 50,200 | 53,300 | 50,100 | 50,100 | 114 | 250.50 |
| 2007-12-06 | 49,100 | 49,800 | 48,800 | 49,800 | 33 | 249 |
| 2007-12-05 | 48,050 | 49,500 | 48,050 | 48,300 | 41 | 241.50 |
| 2007-12-04 | 47,600 | 49,000 | 47,600 | 47,600 | 44 | 238 |
| 2007-12-03 | 46,700 | 47,600 | 46,700 | 47,050 | 19 | 235.25 |
| 2007-11-30 | 46,050 | 46,800 | 46,050 | 46,250 | 28 | 231.25 |
| 2007-11-29 | 46,600 | 47,000 | 45,850 | 45,850 | 18 | 229.25 |
| 2007-11-28 | 45,050 | 46,200 | 45,050 | 45,450 | 11 | 227.25 |
| 2007-11-27 | 46,700 | 46,700 | 45,300 | 45,300 | 8 | 226.50 |
| 2007-11-26 | 46,450 | 46,450 | 46,300 | 46,300 | 12 | 231.50 |
| 2007-11-22 | 44,650 | 46,000 | 44,600 | 46,000 | 26 | 230 |
| 2007-11-21 | 45,150 | 46,200 | 45,000 | 45,050 | 12 | 225.25 |
| 2007-11-20 | 45,900 | 45,900 | 45,000 | 45,150 | 32 | 225.75 |
| 2007-11-19 | 47,500 | 47,900 | 46,100 | 46,300 | 24 | 231.50 |
| 2007-11-16 | 47,750 | 47,750 | 46,000 | 46,000 | 19 | 230 |
| 2007-11-15 | 48,050 | 49,150 | 47,850 | 47,850 | 52 | 239.25 |
| 2007-11-14 | 46,500 | 48,200 | 46,000 | 48,100 | 60 | 240.50 |
| 2007-11-13 | 47,500 | 47,500 | 44,500 | 45,000 | 87 | 225 |
| 2007-11-12 | 43,150 | 44,000 | 43,150 | 43,500 | 85 | 217.50 |
| 2007-11-09 | 47,600 | 47,600 | 45,000 | 45,150 | 90 | 225.75 |
| 2007-11-08 | 48,000 | 49,000 | 47,200 | 49,000 | 41 | 245 |
| 2007-11-07 | 50,000 | 50,900 | 49,800 | 49,800 | 38 | 249 |
| 2007-11-06 | 51,600 | 51,600 | 49,150 | 50,600 | 84 | 253 |
| 2007-11-05 | 51,800 | 52,500 | 51,600 | 52,200 | 53 | 261 |
| 2007-11-02 | 52,400 | 53,500 | 52,000 | 53,000 | 38 | 265 |
| 2007-11-01 | 57,500 | 57,600 | 54,800 | 54,900 | 80 | 274.50 |
| 2007-10-31 | 57,600 | 58,100 | 56,200 | 56,300 | 34 | 281.50 |
| 2007-10-30 | 57,000 | 57,200 | 55,600 | 57,000 | 58 | 285 |
| 2007-10-29 | 55,800 | 56,700 | 55,400 | 56,500 | 71 | 282.50 |
| 2007-10-26 | 56,300 | 56,300 | 54,300 | 54,800 | 34 | 274 |
| 2007-10-25 | 54,800 | 57,000 | 54,800 | 55,800 | 82 | 279 |
| 2007-10-24 | 53,200 | 54,300 | 53,200 | 54,200 | 34 | 271 |
| 2007-10-23 | 54,100 | 55,500 | 51,500 | 53,100 | 114 | 265.50 |
| 2007-10-22 | 53,000 | 54,400 | 53,000 | 54,400 | 45 | 272 |
| 2007-10-19 | 57,400 | 57,400 | 55,400 | 55,400 | 69 | 277 |
| 2007-10-18 | 57,200 | 57,600 | 55,300 | 57,400 | 43 | 287 |
| 2007-10-17 | 57,000 | 58,300 | 56,000 | 56,700 | 118 | 283.50 |
| 2007-10-16 | 66,200 | 66,700 | 59,600 | 61,000 | 460 | 305 |
| 2007-10-15 | 61,000 | 64,600 | 61,000 | 63,900 | 418 | 319.50 |
| 2007-10-12 | 60,900 | 60,900 | 57,100 | 59,600 | 70 | 298 |
| 2007-10-11 | 62,900 | 62,900 | 60,500 | 60,900 | 84 | 304.50 |
| 2007-10-10 | 60,500 | 62,900 | 59,000 | 62,900 | 220 | 314.50 |
| 2007-10-09 | 53,300 | 58,000 | 53,000 | 58,000 | 179 | 290 |
| 2007-10-05 | 53,000 | 53,000 | 51,500 | 53,000 | 34 | 265 |
| 2007-10-04 | 51,300 | 53,000 | 50,500 | 52,800 | 64 | 264 |
| 2007-10-03 | 51,500 | 51,500 | 48,700 | 51,500 | 47 | 257.50 |
| 2007-10-02 | 50,500 | 52,500 | 50,500 | 51,500 | 17 | 257.50 |
| 2007-10-01 | 52,200 | 53,000 | 50,500 | 50,500 | 48 | 252.50 |
| 2007-09-28 | 51,200 | 52,200 | 50,200 | 51,600 | 77 | 258 |
| 2007-09-27 | 46,250 | 49,750 | 46,250 | 47,750 | 51 | 238.75 |
| 2007-09-26 | 43,100 | 45,800 | 43,100 | 45,750 | 79 | 228.75 |
| 2007-09-25 | 44,950 | 45,000 | 42,600 | 42,600 | 14 | 213 |
| 2007-09-21 | 47,050 | 47,050 | 45,500 | 45,500 | 33 | 227.50 |
| 2007-09-20 | 47,000 | 47,000 | 46,900 | 47,000 | 9 | 235 |
| 2007-09-19 | 45,600 | 47,700 | 45,400 | 47,700 | 15 | 238.50 |
| 2007-09-18 | 47,900 | 47,900 | 46,400 | 46,400 | 17 | 232 |
| 2007-09-14 | 47,250 | 47,950 | 47,250 | 47,600 | 11 | 238 |
| 2007-09-13 | 47,900 | 48,150 | 47,900 | 48,000 | 33 | 240 |
| 2007-09-12 | 47,800 | 50,000 | 47,800 | 50,000 | 27 | 250 |
| 2007-09-11 | 48,800 | 49,450 | 48,800 | 49,000 | 8 | 245 |
| 2007-09-10 | 48,000 | 49,000 | 48,000 | 48,200 | 15 | 241 |
| 2007-09-07 | 49,300 | 49,400 | 49,000 | 49,100 | 25 | 245.50 |
| 2007-09-06 | 48,700 | 50,300 | 48,700 | 49,450 | 18 | 247.25 |
| 2007-09-05 | 50,000 | 51,100 | 49,900 | 49,900 | 11 | 249.50 |
| 2007-09-04 | 51,700 | 51,700 | 51,000 | 51,500 | 25 | 257.50 |
| 2007-09-03 | 49,650 | 51,200 | 49,650 | 51,200 | 30 | 256 |
| 2007-08-31 | 48,200 | 49,200 | 48,100 | 49,200 | 17 | 246 |
| 2007-08-30 | 49,750 | 50,200 | 49,000 | 49,000 | 11 | 245 |
| 2007-08-29 | 48,550 | 49,500 | 48,300 | 49,500 | 39 | 247.50 |
| 2007-08-28 | 49,100 | 50,600 | 49,100 | 50,100 | 36 | 250.50 |
| 2007-08-27 | 52,000 | 52,400 | 49,900 | 51,900 | 45 | 259.50 |
| 2007-08-24 | 52,000 | 52,200 | 51,400 | 51,500 | 12 | 257.50 |
| 2007-08-23 | 49,000 | 52,500 | 49,000 | 51,800 | 46 | 259 |
| 2007-08-22 | 48,500 | 49,100 | 48,500 | 49,000 | 27 | 245 |
| 2007-08-21 | 49,000 | 49,000 | 48,500 | 48,500 | 12 | 242.50 |
| 2007-08-20 | 48,300 | 50,300 | 48,300 | 48,500 | 43 | 242.50 |
| 2007-08-17 | 50,100 | 50,100 | 48,000 | 48,000 | 50 | 240 |
| 2007-08-16 | 50,600 | 50,600 | 48,800 | 49,350 | 68 | 246.75 |
| 2007-08-15 | 51,700 | 51,700 | 50,700 | 51,600 | 18 | 258 |
| 2007-08-14 | 51,500 | 51,800 | 50,500 | 51,800 | 38 | 259 |
| 2007-08-13 | 53,500 | 53,500 | 51,500 | 51,600 | 13 | 258 |
| 2007-08-10 | 52,900 | 54,500 | 52,000 | 52,500 | 103 | 262.50 |
| 2007-08-09 | 53,200 | 54,000 | 53,100 | 54,000 | 58 | 270 |
| 2007-08-08 | 55,000 | 55,200 | 53,000 | 53,200 | 74 | 266 |
| 2007-08-07 | 55,700 | 56,500 | 55,000 | 55,000 | 24 | 275 |
| 2007-08-06 | 55,000 | 55,100 | 54,000 | 55,000 | 35 | 275 |
| 2007-08-03 | 56,200 | 56,500 | 55,100 | 55,800 | 10 | 279 |
| 2007-08-02 | 56,500 | 57,200 | 55,500 | 55,800 | 51 | 279 |
| 2007-08-01 | 59,700 | 59,700 | 56,000 | 56,700 | 72 | 283.50 |
| 2007-07-31 | 58,000 | 59,800 | 57,000 | 59,500 | 48 | 297.50 |
| 2007-07-30 | 56,600 | 58,000 | 56,000 | 58,000 | 45 | 290 |
| 2007-07-27 | 59,400 | 59,800 | 57,700 | 58,400 | 64 | 292 |
| 2007-07-26 | 60,600 | 61,000 | 59,500 | 60,900 | 29 | 304.50 |
| 2007-07-25 | 59,400 | 60,300 | 59,100 | 60,000 | 44 | 300 |
| 2007-07-24 | 59,800 | 61,400 | 59,800 | 60,900 | 63 | 304.50 |
| 2007-07-23 | 61,000 | 61,400 | 60,100 | 60,800 | 36 | 304 |
| 2007-07-20 | 61,100 | 61,500 | 60,800 | 61,400 | 42 | 307 |
| 2007-07-19 | 61,700 | 62,600 | 60,500 | 60,900 | 127 | 304.50 |
| 2007-07-18 | 64,800 | 64,800 | 60,500 | 62,700 | 158 | 313.50 |
| 2007-07-17 | 71,100 | 71,100 | 63,600 | 64,500 | 607 | 322.50 |
| 2007-07-13 | 63,600 | 68,100 | 63,400 | 68,100 | 259 | 340.50 |
| 2007-07-12 | 63,000 | 63,500 | 62,500 | 63,100 | 27 | 315.50 |
| 2007-07-11 | 62,100 | 63,000 | 61,100 | 62,500 | 41 | 312.50 |
| 2007-07-10 | 63,900 | 63,900 | 62,400 | 63,000 | 58 | 315 |
| 2007-07-09 | 62,400 | 63,600 | 62,000 | 63,500 | 72 | 317.50 |
| 2007-07-06 | 62,200 | 62,200 | 61,000 | 61,400 | 40 | 307 |
| 2007-07-05 | 61,500 | 62,800 | 61,500 | 62,200 | 37 | 311 |
| 2007-07-04 | 62,000 | 62,900 | 61,200 | 61,800 | 56 | 309 |
| 2007-07-03 | 62,900 | 63,100 | 61,000 | 62,400 | 41 | 312 |
| 2007-07-02 | 63,100 | 63,100 | 61,100 | 62,200 | 38 | 311 |
| 2007-06-29 | 61,500 | 61,900 | 60,200 | 61,600 | 72 | 308 |
| 2007-06-28 | 60,700 | 62,000 | 60,200 | 62,000 | 62 | 310 |
| 2007-06-27 | 61,500 | 61,500 | 60,100 | 60,500 | 127 | 302.50 |
| 2007-06-26 | 63,300 | 63,800 | 62,000 | 62,000 | 113 | 310 |
| 2007-06-25 | 64,200 | 65,500 | 63,500 | 64,800 | 49 | 324 |
| 2007-06-22 | 66,400 | 66,700 | 64,900 | 65,500 | 138 | 327.50 |
| 2007-06-21 | 68,900 | 68,900 | 66,600 | 67,900 | 146 | 339.50 |
| 2007-06-20 | 66,500 | 68,900 | 66,300 | 68,400 | 258 | 342 |
| 2007-06-19 | 64,100 | 65,500 | 63,300 | 65,500 | 137 | 327.50 |
| 2007-06-18 | 64,500 | 65,100 | 63,000 | 64,200 | 154 | 321 |
| 2007-06-15 | 62,500 | 65,000 | 61,600 | 63,000 | 188 | 315 |
| 2007-06-14 | 60,000 | 62,000 | 59,900 | 62,000 | 61 | 310 |
| 2007-06-13 | 60,600 | 60,900 | 58,000 | 60,300 | 96 | 301.50 |
| 2007-06-12 | 61,200 | 61,400 | 60,800 | 61,100 | 38 | 305.50 |
| 2007-06-11 | 61,200 | 61,700 | 60,800 | 60,800 | 50 | 304 |
| 2007-06-08 | 60,800 | 61,200 | 59,500 | 60,800 | 131 | 304 |
| 2007-06-07 | 62,000 | 63,000 | 61,100 | 61,700 | 78 | 308.50 |
| 2007-06-06 | 59,900 | 62,000 | 59,500 | 62,000 | 99 | 310 |
| 2007-06-05 | 61,200 | 61,200 | 59,100 | 60,000 | 65 | 300 |
| 2007-06-04 | 61,000 | 62,000 | 60,400 | 61,200 | 77 | 306 |
| 2007-06-01 | 59,500 | 61,000 | 58,300 | 61,000 | 114 | 305 |
| 2007-05-31 | 60,400 | 60,400 | 59,000 | 59,500 | 41 | 297.50 |
| 2007-05-30 | 61,000 | 61,000 | 59,900 | 60,600 | 92 | 303 |
| 2007-05-29 | 63,000 | 63,000 | 58,800 | 59,700 | 124 | 298.50 |
| 2007-05-28 | 66,900 | 66,900 | 62,300 | 62,500 | 181 | 312.50 |
| 2007-05-25 | 64,900 | 68,800 | 64,400 | 67,100 | 627 | 335.50 |
| 2007-05-24 | 57,500 | 63,900 | 57,000 | 63,900 | 106 | 319.50 |
| 2007-05-23 | 58,200 | 59,000 | 57,000 | 58,900 | 97 | 294.50 |
| 2007-05-22 | 53,400 | 57,900 | 53,000 | 57,200 | 176 | 286 |
| 2007-05-21 | 54,000 | 54,000 | 52,800 | 52,900 | 87 | 264.50 |
| 2007-05-18 | 53,500 | 55,500 | 53,500 | 54,500 | 69 | 272.50 |
| 2007-05-17 | 56,000 | 56,900 | 55,100 | 55,500 | 97 | 277.50 |
| 2007-05-16 | 61,100 | 61,100 | 57,000 | 57,500 | 162 | 287.50 |
| 2007-05-15 | 60,700 | 61,000 | 59,600 | 60,100 | 148 | 300.50 |
| 2007-05-14 | 67,400 | 67,400 | 62,700 | 62,700 | 96 | 313.50 |
| 2007-05-11 | 66,600 | 66,600 | 65,600 | 65,900 | 21 | 329.50 |
| 2007-05-10 | 66,600 | 67,500 | 65,900 | 66,600 | 57 | 333 |
| 2007-05-09 | 68,400 | 68,400 | 66,500 | 67,000 | 73 | 335 |
| 2007-05-08 | 67,400 | 67,900 | 65,500 | 67,900 | 54 | 339.50 |
| 2007-05-07 | 67,900 | 68,500 | 66,500 | 66,900 | 80 | 334.50 |
| 2007-05-02 | 67,400 | 68,300 | 67,000 | 67,400 | 33 | 337 |
| 2007-05-01 | 66,800 | 68,000 | 66,700 | 67,900 | 57 | 339.50 |
| 2007-04-27 | 65,700 | 66,700 | 65,500 | 66,700 | 58 | 333.50 |
| 2007-04-26 | 67,700 | 67,700 | 65,200 | 66,500 | 60 | 332.50 |
| 2007-04-25 | 69,800 | 69,800 | 67,000 | 67,700 | 188 | 338.50 |
| 2007-04-24 | 65,900 | 66,800 | 65,200 | 66,800 | 149 | 334 |
| 2007-04-23 | 70,100 | 70,400 | 67,000 | 67,000 | 166 | 335 |
| 2007-04-20 | 70,700 | 73,600 | 70,100 | 70,500 | 144 | 352.50 |
| 2007-04-19 | 71,000 | 72,800 | 70,000 | 70,000 | 285 | 350 |
| 2007-04-18 | 75,100 | 75,200 | 71,000 | 73,400 | 189 | 367 |
| 2007-04-17 | 76,800 | 77,800 | 74,000 | 75,000 | 376 | 375 |
| 2007-04-16 | 87,500 | 93,500 | 78,000 | 79,800 | 3,370 | 399 |
| 2007-04-13 | 75,500 | 83,500 | 73,000 | 83,500 | 263 | 417.50 |
| 2007-04-12 | 72,300 | 73,500 | 69,800 | 73,500 | 414 | 367.50 |
| 2007-04-11 | 71,900 | 74,500 | 70,700 | 74,000 | 185 | 370 |
| 2007-04-10 | 74,500 | 74,500 | 71,800 | 72,900 | 134 | 364.50 |
| 2007-04-09 | 76,000 | 76,000 | 73,700 | 74,200 | 135 | 371 |
| 2007-04-06 | 77,800 | 77,800 | 75,400 | 76,600 | 55 | 383 |
| 2007-04-05 | 78,000 | 80,000 | 77,900 | 78,100 | 11 | 390.50 |
| 2007-04-04 | 81,100 | 81,100 | 78,000 | 80,000 | 22 | 400 |
| 2007-04-03 | 82,500 | 82,700 | 80,000 | 80,100 | 81 | 400.50 |
| 2007-04-02 | 81,400 | 84,900 | 81,400 | 83,000 | 53 | 415 |
| 2007-03-30 | 82,300 | 84,000 | 80,500 | 83,400 | 307 | 417 |
| 2007-03-29 | 77,200 | 80,800 | 77,200 | 80,400 | 266 | 402 |
| 2007-03-28 | 78,100 | 78,500 | 76,900 | 78,500 | 26 | 392.50 |
| 2007-03-27 | 76,600 | 76,900 | 76,600 | 76,900 | 12 | 384.50 |
| 2007-03-26 | 76,000 | 77,100 | 75,700 | 76,700 | 66 | 383.50 |
| 2007-03-23 | 77,400 | 78,000 | 75,700 | 75,700 | 72 | 378.50 |
| 2007-03-22 | 77,500 | 77,900 | 75,600 | 77,400 | 43 | 387 |
| 2007-03-20 | 76,000 | 80,000 | 76,000 | 78,900 | 79 | 394.50 |
| 2007-03-19 | 74,700 | 77,000 | 74,500 | 75,900 | 82 | 379.50 |
| 2007-03-16 | 77,500 | 77,900 | 76,900 | 77,700 | 19 | 388.50 |
| 2007-03-15 | 77,500 | 77,600 | 77,300 | 77,500 | 19 | 387.50 |
| 2007-03-14 | 79,100 | 79,500 | 76,500 | 76,500 | 50 | 382.50 |
| 2007-03-13 | 79,100 | 79,500 | 79,000 | 79,500 | 24 | 397.50 |
| 2007-03-12 | 78,600 | 80,000 | 78,600 | 78,900 | 28 | 394.50 |
| 2007-03-09 | 78,500 | 78,600 | 77,000 | 78,600 | 51 | 393 |
| 2007-03-08 | 75,500 | 78,300 | 75,500 | 78,300 | 41 | 391.50 |
| 2007-03-07 | 77,300 | 77,800 | 75,400 | 76,000 | 69 | 380 |
| 2007-03-06 | 75,100 | 78,300 | 73,800 | 75,400 | 189 | 377 |
| 2007-03-05 | 80,300 | 82,300 | 77,000 | 77,100 | 155 | 385.50 |
| 2007-03-02 | 85,300 | 85,900 | 83,000 | 85,300 | 58 | 426.50 |
| 2007-03-01 | 84,000 | 87,500 | 83,000 | 83,500 | 114 | 417.50 |
| 2007-02-28 | 80,000 | 85,000 | 79,000 | 85,000 | 141 | 425 |
| 2007-02-27 | 88,500 | 88,500 | 86,800 | 86,800 | 22 | 434 |
| 2007-02-26 | 89,500 | 89,500 | 87,100 | 88,100 | 28 | 440.50 |
| 2007-02-23 | 84,500 | 89,800 | 84,500 | 89,500 | 111 | 447.50 |
| 2007-02-22 | 87,700 | 87,700 | 83,100 | 85,500 | 98 | 427.50 |
| 2007-02-21 | 88,000 | 89,000 | 86,600 | 87,000 | 66 | 435 |
| 2007-02-20 | 88,500 | 88,500 | 86,700 | 87,500 | 60 | 437.50 |
| 2007-02-19 | 90,600 | 90,600 | 89,100 | 89,100 | 43 | 445.50 |
| 2007-02-16 | 90,000 | 90,500 | 90,000 | 90,000 | 51 | 450 |
| 2007-02-15 | 90,000 | 90,000 | 88,800 | 90,000 | 46 | 450 |
| 2007-02-14 | 88,200 | 90,000 | 88,200 | 89,900 | 58 | 449.50 |
| 2007-02-13 | 88,600 | 90,900 | 88,200 | 89,200 | 35 | 446 |
| 2007-02-09 | 89,900 | 90,100 | 87,600 | 89,600 | 86 | 448 |
| 2007-02-08 | 91,400 | 91,900 | 90,000 | 90,000 | 167 | 450 |
| 2007-02-07 | 91,600 | 92,300 | 91,400 | 91,800 | 39 | 459 |
| 2007-02-06 | 92,800 | 93,600 | 90,100 | 93,400 | 102 | 467 |
| 2007-02-05 | 96,000 | 96,000 | 91,000 | 91,700 | 219 | 458.50 |
| 2007-02-02 | 103,000 | 106,000 | 95,000 | 95,000 | 1,788 | 475 |
| 2007-02-01 | 98,000 | 103,000 | 93,700 | 101,000 | 1,414 | 505 |
| 2007-01-31 | 92,000 | 98,700 | 92,000 | 96,500 | 383 | 482.50 |
| 2007-01-30 | 90,800 | 94,000 | 89,700 | 92,000 | 216 | 460 |
| 2007-01-29 | 90,400 | 91,000 | 89,500 | 91,000 | 79 | 455 |
| 2007-01-26 | 89,400 | 91,500 | 89,400 | 90,500 | 57 | 452.50 |
| 2007-01-25 | 92,000 | 95,000 | 90,800 | 91,400 | 133 | 457 |
| 2007-01-24 | 91,700 | 92,700 | 90,300 | 92,000 | 57 | 460 |
| 2007-01-23 | 94,900 | 95,000 | 92,800 | 93,300 | 61 | 466.50 |
| 2007-01-22 | 98,300 | 99,200 | 94,600 | 96,700 | 156 | 483.50 |
| 2007-01-19 | 93,800 | 97,900 | 91,700 | 97,600 | 330 | 488 |
| 2007-01-18 | 93,700 | 94,700 | 90,200 | 92,800 | 158 | 464 |
| 2007-01-17 | 90,200 | 92,900 | 88,100 | 91,700 | 330 | 458.50 |
| 2007-01-16 | 94,000 | 103,000 | 93,800 | 94,900 | 1,623 | 474.50 |
| 2007-01-15 | 82,000 | 93,000 | 81,900 | 93,000 | 577 | 465 |
| 2007-01-12 | 79,800 | 83,000 | 78,200 | 83,000 | 63 | 415 |
| 2007-01-11 | 85,200 | 85,200 | 79,100 | 79,100 | 138 | 395.50 |
| 2007-01-10 | 76,000 | 86,000 | 75,200 | 84,500 | 320 | 422.50 |
| 2007-01-09 | 77,800 | 77,800 | 75,000 | 76,000 | 53 | 380 |
| 2007-01-05 | 80,000 | 80,000 | 77,400 | 77,900 | 83 | 389.50 |
| 2007-01-04 | 80,300 | 81,000 | 78,200 | 80,300 | 72 | 401.50 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
