2659 (株)サンエー 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 | 3,400 | 3,400 | 3,350 | 3,380 | 2,800 | 845 |
| 2007-12-27 | 3,410 | 3,440 | 3,400 | 3,400 | 2,400 | 850 |
| 2007-12-26 | 3,490 | 3,550 | 3,460 | 3,460 | 3,800 | 865 |
| 2007-12-25 | 3,390 | 3,450 | 3,300 | 3,440 | 8,100 | 860 |
| 2007-12-21 | 3,400 | 3,440 | 3,330 | 3,400 | 6,800 | 850 |
| 2007-12-20 | 3,550 | 3,550 | 3,320 | 3,380 | 4,900 | 845 |
| 2007-12-19 | 3,650 | 3,650 | 3,480 | 3,540 | 9,000 | 885 |
| 2007-12-18 | 3,650 | 3,650 | 3,550 | 3,580 | 8,100 | 895 |
| 2007-12-17 | 3,650 | 3,650 | 3,490 | 3,540 | 9,400 | 885 |
| 2007-12-14 | 3,530 | 3,560 | 3,510 | 3,550 | 14,000 | 887.50 |
| 2007-12-13 | 3,620 | 3,620 | 3,510 | 3,530 | 10,700 | 882.50 |
| 2007-12-12 | 3,650 | 3,700 | 3,600 | 3,640 | 11,500 | 910 |
| 2007-12-11 | 3,660 | 3,700 | 3,620 | 3,670 | 8,400 | 917.50 |
| 2007-12-10 | 3,700 | 3,700 | 3,660 | 3,660 | 4,000 | 915 |
| 2007-12-07 | 3,600 | 3,700 | 3,600 | 3,660 | 8,400 | 915 |
| 2007-12-06 | 3,680 | 3,720 | 3,630 | 3,680 | 12,200 | 920 |
| 2007-12-05 | 3,700 | 3,700 | 3,600 | 3,630 | 9,200 | 907.50 |
| 2007-12-04 | 3,530 | 3,610 | 3,480 | 3,610 | 5,800 | 902.50 |
| 2007-12-03 | 3,590 | 3,630 | 3,560 | 3,630 | 4,600 | 907.50 |
| 2007-11-30 | 3,470 | 3,650 | 3,470 | 3,530 | 16,500 | 882.50 |
| 2007-11-29 | 3,480 | 3,570 | 3,480 | 3,570 | 12,200 | 892.50 |
| 2007-11-28 | 3,480 | 3,480 | 3,410 | 3,480 | 8,000 | 870 |
| 2007-11-27 | 3,460 | 3,480 | 3,410 | 3,480 | 7,100 | 870 |
| 2007-11-26 | 3,330 | 3,500 | 3,280 | 3,420 | 11,400 | 855 |
| 2007-11-22 | 3,320 | 3,410 | 3,320 | 3,350 | 9,000 | 837.50 |
| 2007-11-21 | 3,360 | 3,390 | 3,320 | 3,320 | 5,700 | 830 |
| 2007-11-20 | 3,420 | 3,420 | 3,270 | 3,360 | 13,300 | 840 |
| 2007-11-19 | 3,340 | 3,490 | 3,340 | 3,420 | 5,700 | 855 |
| 2007-11-16 | 3,460 | 3,490 | 3,390 | 3,390 | 13,000 | 847.50 |
| 2007-11-15 | 3,440 | 3,470 | 3,390 | 3,460 | 14,700 | 865 |
| 2007-11-14 | 3,340 | 3,420 | 3,300 | 3,390 | 9,100 | 847.50 |
| 2007-11-13 | 3,190 | 3,280 | 3,170 | 3,240 | 6,300 | 810 |
| 2007-11-12 | 3,240 | 3,300 | 3,170 | 3,290 | 19,100 | 822.50 |
| 2007-11-09 | 3,250 | 3,300 | 3,240 | 3,290 | 16,600 | 822.50 |
| 2007-11-08 | 3,310 | 3,410 | 3,220 | 3,290 | 13,900 | 822.50 |
| 2007-11-07 | 3,540 | 3,540 | 3,340 | 3,400 | 40,800 | 850 |
| 2007-11-06 | 3,650 | 3,680 | 3,540 | 3,560 | 17,100 | 890 |
| 2007-11-05 | 3,700 | 3,710 | 3,680 | 3,700 | 17,900 | 925 |
| 2007-11-02 | 3,540 | 3,660 | 3,540 | 3,660 | 7,800 | 915 |
| 2007-11-01 | 3,610 | 3,700 | 3,610 | 3,690 | 8,900 | 922.50 |
| 2007-10-31 | 3,640 | 3,660 | 3,530 | 3,660 | 6,300 | 915 |
| 2007-10-30 | 3,640 | 3,650 | 3,600 | 3,640 | 5,900 | 910 |
| 2007-10-29 | 3,640 | 3,650 | 3,600 | 3,650 | 9,600 | 912.50 |
| 2007-10-26 | 3,600 | 3,630 | 3,600 | 3,630 | 11,600 | 907.50 |
| 2007-10-25 | 3,630 | 3,640 | 3,600 | 3,610 | 27,000 | 902.50 |
| 2007-10-24 | 3,600 | 3,630 | 3,590 | 3,630 | 12,400 | 907.50 |
| 2007-10-23 | 3,550 | 3,650 | 3,530 | 3,610 | 6,400 | 902.50 |
| 2007-10-22 | 3,570 | 3,600 | 3,570 | 3,570 | 2,600 | 892.50 |
| 2007-10-19 | 3,590 | 3,640 | 3,580 | 3,600 | 6,200 | 900 |
| 2007-10-18 | 3,550 | 3,620 | 3,550 | 3,590 | 5,700 | 897.50 |
| 2007-10-17 | 3,590 | 3,600 | 3,560 | 3,560 | 7,500 | 890 |
| 2007-10-16 | 3,640 | 3,640 | 3,570 | 3,580 | 27,600 | 895 |
| 2007-10-15 | 3,620 | 3,680 | 3,610 | 3,620 | 3,200 | 905 |
| 2007-10-12 | 3,670 | 3,690 | 3,650 | 3,680 | 6,500 | 920 |
| 2007-10-11 | 3,650 | 3,680 | 3,600 | 3,600 | 9,600 | 900 |
| 2007-10-10 | 3,670 | 3,670 | 3,630 | 3,650 | 8,100 | 912.50 |
| 2007-10-09 | 3,650 | 3,680 | 3,640 | 3,640 | 5,200 | 910 |
| 2007-10-05 | 3,690 | 3,690 | 3,630 | 3,640 | 21,400 | 910 |
| 2007-10-04 | 3,600 | 3,660 | 3,600 | 3,640 | 15,400 | 910 |
| 2007-10-03 | 3,600 | 3,670 | 3,600 | 3,630 | 31,000 | 907.50 |
| 2007-10-02 | 3,680 | 3,700 | 3,650 | 3,690 | 6,600 | 922.50 |
| 2007-10-01 | 3,650 | 3,700 | 3,630 | 3,670 | 7,200 | 917.50 |
| 2007-09-28 | 3,590 | 3,660 | 3,590 | 3,660 | 15,000 | 915 |
| 2007-09-27 | 3,590 | 3,630 | 3,570 | 3,620 | 13,000 | 905 |
| 2007-09-26 | 3,540 | 3,570 | 3,520 | 3,560 | 3,900 | 890 |
| 2007-09-25 | 3,510 | 3,530 | 3,470 | 3,530 | 10,600 | 882.50 |
| 2007-09-21 | 3,510 | 3,520 | 3,380 | 3,470 | 38,700 | 867.50 |
| 2007-09-20 | 3,580 | 3,580 | 3,490 | 3,510 | 9,300 | 877.50 |
| 2007-09-19 | 3,450 | 3,550 | 3,450 | 3,510 | 6,600 | 877.50 |
| 2007-09-18 | 3,470 | 3,470 | 3,400 | 3,400 | 3,000 | 850 |
| 2007-09-14 | 3,530 | 3,530 | 3,450 | 3,460 | 9,100 | 865 |
| 2007-09-13 | 3,440 | 3,530 | 3,440 | 3,530 | 4,800 | 882.50 |
| 2007-09-12 | 3,540 | 3,570 | 3,450 | 3,470 | 9,700 | 867.50 |
| 2007-09-11 | 3,420 | 3,520 | 3,420 | 3,500 | 9,400 | 875 |
| 2007-09-10 | 3,430 | 3,460 | 3,380 | 3,440 | 5,000 | 860 |
| 2007-09-07 | 3,440 | 3,500 | 3,430 | 3,480 | 1,900 | 870 |
| 2007-09-06 | 3,510 | 3,520 | 3,410 | 3,490 | 4,900 | 872.50 |
| 2007-09-05 | 3,620 | 3,620 | 3,530 | 3,560 | 8,000 | 890 |
| 2007-09-04 | 3,590 | 3,600 | 3,560 | 3,580 | 5,700 | 895 |
| 2007-09-03 | 3,620 | 3,620 | 3,590 | 3,590 | 7,900 | 897.50 |
| 2007-08-31 | 3,600 | 3,620 | 3,580 | 3,620 | 5,500 | 905 |
| 2007-08-30 | 3,600 | 3,600 | 3,540 | 3,600 | 7,700 | 900 |
| 2007-08-29 | 3,500 | 3,590 | 3,450 | 3,590 | 28,000 | 897.50 |
| 2007-08-28 | 3,420 | 3,560 | 3,420 | 3,510 | 5,000 | 877.50 |
| 2007-08-27 | 3,460 | 3,480 | 3,410 | 3,450 | 8,000 | 862.50 |
| 2007-08-24 | 3,490 | 3,500 | 3,460 | 3,500 | 3,100 | 875 |
| 2007-08-23 | 3,460 | 3,520 | 3,440 | 3,480 | 7,900 | 870 |
| 2007-08-22 | 3,380 | 3,470 | 3,380 | 3,460 | 6,900 | 865 |
| 2007-08-21 | 3,460 | 3,460 | 3,380 | 3,380 | 8,500 | 845 |
| 2007-08-20 | 3,390 | 3,420 | 3,380 | 3,410 | 5,300 | 852.50 |
| 2007-08-17 | 3,360 | 3,400 | 3,360 | 3,380 | 29,400 | 845 |
| 2007-08-16 | 3,380 | 3,410 | 3,370 | 3,410 | 12,300 | 852.50 |
| 2007-08-15 | 3,400 | 3,430 | 3,380 | 3,380 | 8,800 | 845 |
| 2007-08-14 | 3,360 | 3,410 | 3,310 | 3,370 | 7,500 | 842.50 |
| 2007-08-13 | 3,310 | 3,420 | 3,310 | 3,390 | 8,300 | 847.50 |
| 2007-08-10 | 3,390 | 3,410 | 3,290 | 3,310 | 15,400 | 827.50 |
| 2007-08-09 | 3,410 | 3,430 | 3,370 | 3,390 | 12,800 | 847.50 |
| 2007-08-08 | 3,450 | 3,500 | 3,400 | 3,410 | 18,400 | 852.50 |
| 2007-08-07 | 3,540 | 3,550 | 3,430 | 3,430 | 15,600 | 857.50 |
| 2007-08-06 | 3,640 | 3,670 | 3,560 | 3,590 | 18,700 | 897.50 |
| 2007-08-03 | 3,540 | 3,610 | 3,500 | 3,590 | 11,200 | 897.50 |
| 2007-08-02 | 3,530 | 3,570 | 3,450 | 3,540 | 13,300 | 885 |
| 2007-08-01 | 3,560 | 3,590 | 3,550 | 3,560 | 6,000 | 890 |
| 2007-07-31 | 3,540 | 3,700 | 3,540 | 3,680 | 14,900 | 920 |
| 2007-07-30 | 3,480 | 3,600 | 3,450 | 3,590 | 13,300 | 897.50 |
| 2007-07-27 | 3,600 | 3,620 | 3,420 | 3,530 | 11,000 | 882.50 |
| 2007-07-26 | 3,640 | 3,670 | 3,630 | 3,640 | 3,600 | 910 |
| 2007-07-25 | 3,680 | 3,690 | 3,630 | 3,630 | 6,000 | 907.50 |
| 2007-07-24 | 3,670 | 3,690 | 3,640 | 3,680 | 7,900 | 920 |
| 2007-07-23 | 3,620 | 3,660 | 3,620 | 3,660 | 10,600 | 915 |
| 2007-07-20 | 3,720 | 3,730 | 3,670 | 3,670 | 9,100 | 917.50 |
| 2007-07-19 | 3,740 | 3,740 | 3,680 | 3,700 | 13,800 | 925 |
| 2007-07-18 | 3,750 | 3,750 | 3,660 | 3,660 | 18,900 | 915 |
| 2007-07-17 | 3,730 | 3,730 | 3,670 | 3,700 | 11,600 | 925 |
| 2007-07-13 | 3,680 | 3,700 | 3,670 | 3,680 | 10,300 | 920 |
| 2007-07-12 | 3,750 | 3,750 | 3,690 | 3,700 | 14,600 | 925 |
| 2007-07-11 | 3,690 | 3,720 | 3,650 | 3,720 | 12,600 | 930 |
| 2007-07-10 | 3,740 | 3,760 | 3,700 | 3,750 | 20,800 | 937.50 |
| 2007-07-09 | 3,640 | 3,740 | 3,630 | 3,710 | 39,000 | 927.50 |
| 2007-07-06 | 3,620 | 3,620 | 3,590 | 3,610 | 12,900 | 902.50 |
| 2007-07-05 | 3,630 | 3,660 | 3,610 | 3,620 | 24,500 | 905 |
| 2007-07-04 | 3,620 | 3,630 | 3,540 | 3,610 | 40,700 | 902.50 |
| 2007-07-03 | 3,640 | 3,660 | 3,580 | 3,620 | 38,500 | 905 |
| 2007-07-02 | 3,650 | 3,700 | 3,570 | 3,640 | 57,600 | 910 |
| 2007-06-29 | 3,690 | 3,700 | 3,640 | 3,640 | 34,000 | 910 |
| 2007-06-28 | 3,680 | 3,720 | 3,670 | 3,680 | 37,300 | 920 |
| 2007-06-27 | 3,710 | 3,760 | 3,680 | 3,700 | 27,200 | 925 |
| 2007-06-26 | 3,780 | 3,800 | 3,750 | 3,760 | 10,200 | 940 |
| 2007-06-25 | 3,800 | 3,800 | 3,770 | 3,770 | 7,400 | 942.50 |
| 2007-06-22 | 3,790 | 3,830 | 3,790 | 3,800 | 6,200 | 950 |
| 2007-06-21 | 3,820 | 3,860 | 3,820 | 3,830 | 3,400 | 957.50 |
| 2007-06-20 | 3,890 | 3,890 | 3,770 | 3,820 | 6,800 | 955 |
| 2007-06-19 | 3,910 | 3,910 | 3,850 | 3,860 | 6,900 | 965 |
| 2007-06-18 | 3,870 | 3,910 | 3,840 | 3,910 | 15,200 | 977.50 |
| 2007-06-15 | 3,820 | 3,840 | 3,810 | 3,830 | 4,900 | 957.50 |
| 2007-06-14 | 3,880 | 3,880 | 3,750 | 3,780 | 15,400 | 945 |
| 2007-06-13 | 3,800 | 3,850 | 3,720 | 3,830 | 18,400 | 957.50 |
| 2007-06-12 | 3,760 | 3,800 | 3,750 | 3,760 | 4,400 | 940 |
| 2007-06-11 | 3,800 | 3,800 | 3,740 | 3,760 | 3,700 | 940 |
| 2007-06-08 | 3,740 | 3,790 | 3,740 | 3,770 | 18,100 | 942.50 |
| 2007-06-07 | 3,720 | 3,720 | 3,700 | 3,720 | 6,700 | 930 |
| 2007-06-06 | 3,710 | 3,740 | 3,700 | 3,720 | 13,800 | 930 |
| 2007-06-05 | 3,710 | 3,730 | 3,690 | 3,710 | 15,200 | 927.50 |
| 2007-06-04 | 3,700 | 3,700 | 3,680 | 3,700 | 7,400 | 925 |
| 2007-06-01 | 3,700 | 3,710 | 3,670 | 3,690 | 14,200 | 922.50 |
| 2007-05-31 | 3,700 | 3,710 | 3,690 | 3,700 | 6,800 | 925 |
| 2007-05-30 | 3,700 | 3,730 | 3,700 | 3,700 | 14,500 | 925 |
| 2007-05-29 | 3,720 | 3,730 | 3,700 | 3,700 | 3,400 | 925 |
| 2007-05-28 | 3,680 | 3,730 | 3,680 | 3,720 | 6,500 | 930 |
| 2007-05-25 | 3,700 | 3,710 | 3,690 | 3,700 | 13,900 | 925 |
| 2007-05-24 | 3,720 | 3,740 | 3,680 | 3,730 | 12,000 | 932.50 |
| 2007-05-23 | 3,750 | 3,750 | 3,690 | 3,700 | 22,400 | 925 |
| 2007-05-22 | 3,680 | 3,720 | 3,650 | 3,720 | 16,600 | 930 |
| 2007-05-21 | 3,740 | 3,740 | 3,670 | 3,690 | 13,100 | 922.50 |
| 2007-05-18 | 3,780 | 3,800 | 3,710 | 3,740 | 7,800 | 935 |
| 2007-05-17 | 3,850 | 3,850 | 3,780 | 3,780 | 5,500 | 945 |
| 2007-05-16 | 3,810 | 3,830 | 3,800 | 3,800 | 6,800 | 950 |
| 2007-05-15 | 3,830 | 3,840 | 3,800 | 3,800 | 10,300 | 950 |
| 2007-05-14 | 3,820 | 3,880 | 3,820 | 3,870 | 9,200 | 967.50 |
| 2007-05-11 | 3,870 | 3,870 | 3,820 | 3,820 | 1,800 | 955 |
| 2007-05-10 | 3,880 | 3,880 | 3,810 | 3,850 | 9,100 | 962.50 |
| 2007-05-09 | 3,850 | 3,870 | 3,820 | 3,870 | 8,100 | 967.50 |
| 2007-05-08 | 3,820 | 3,840 | 3,800 | 3,830 | 7,600 | 957.50 |
| 2007-05-07 | 3,880 | 3,880 | 3,780 | 3,820 | 22,900 | 955 |
| 2007-05-02 | 3,810 | 3,850 | 3,800 | 3,850 | 7,800 | 962.50 |
| 2007-05-01 | 3,840 | 3,850 | 3,800 | 3,810 | 5,100 | 952.50 |
| 2007-04-27 | 3,870 | 3,870 | 3,820 | 3,820 | 10,300 | 955 |
| 2007-04-26 | 3,850 | 3,880 | 3,820 | 3,850 | 5,600 | 962.50 |
| 2007-04-25 | 3,800 | 3,850 | 3,770 | 3,800 | 6,400 | 950 |
| 2007-04-24 | 3,930 | 3,930 | 3,770 | 3,780 | 26,200 | 945 |
| 2007-04-23 | 3,870 | 3,910 | 3,850 | 3,910 | 7,800 | 977.50 |
| 2007-04-20 | 3,860 | 3,900 | 3,840 | 3,870 | 8,100 | 967.50 |
| 2007-04-19 | 3,830 | 3,900 | 3,830 | 3,850 | 6,100 | 962.50 |
| 2007-04-18 | 3,900 | 3,960 | 3,850 | 3,910 | 5,800 | 977.50 |
| 2007-04-17 | 3,900 | 3,910 | 3,830 | 3,850 | 6,800 | 962.50 |
| 2007-04-16 | 3,970 | 4,000 | 3,900 | 3,900 | 5,900 | 975 |
| 2007-04-13 | 3,960 | 3,970 | 3,890 | 3,890 | 4,000 | 972.50 |
| 2007-04-12 | 3,950 | 3,950 | 3,910 | 3,910 | 5,800 | 977.50 |
| 2007-04-11 | 4,090 | 4,090 | 3,930 | 3,940 | 6,300 | 985 |
| 2007-04-10 | 4,120 | 4,150 | 4,020 | 4,070 | 6,300 | 1,017.50 |
| 2007-04-09 | 4,110 | 4,110 | 4,070 | 4,080 | 3,500 | 1,020 |
| 2007-04-06 | 4,130 | 4,130 | 4,050 | 4,080 | 5,400 | 1,020 |
| 2007-04-05 | 4,160 | 4,160 | 4,130 | 4,140 | 9,300 | 1,035 |
| 2007-04-04 | 4,110 | 4,140 | 4,070 | 4,120 | 16,700 | 1,030 |
| 2007-04-03 | 3,940 | 4,130 | 3,920 | 4,110 | 17,300 | 1,027.50 |
| 2007-04-02 | 4,060 | 4,060 | 3,940 | 3,940 | 16,500 | 985 |
| 2007-03-30 | 4,060 | 4,090 | 4,040 | 4,040 | 6,100 | 1,010 |
| 2007-03-29 | 4,040 | 4,100 | 4,000 | 4,060 | 21,800 | 1,015 |
| 2007-03-28 | 3,880 | 4,090 | 3,830 | 4,040 | 22,600 | 1,010 |
| 2007-03-27 | 3,900 | 3,980 | 3,830 | 3,860 | 17,200 | 965 |
| 2007-03-26 | 3,980 | 3,980 | 3,840 | 3,900 | 4,400 | 975 |
| 2007-03-23 | 3,970 | 3,970 | 3,910 | 3,940 | 3,800 | 985 |
| 2007-03-22 | 3,800 | 3,980 | 3,800 | 3,980 | 6,500 | 995 |
| 2007-03-20 | 3,860 | 3,870 | 3,790 | 3,800 | 3,500 | 950 |
| 2007-03-19 | 3,820 | 3,840 | 3,790 | 3,820 | 3,700 | 955 |
| 2007-03-16 | 3,850 | 3,860 | 3,810 | 3,810 | 3,400 | 952.50 |
| 2007-03-15 | 3,840 | 3,890 | 3,830 | 3,850 | 4,700 | 962.50 |
| 2007-03-14 | 3,930 | 3,930 | 3,780 | 3,820 | 9,500 | 955 |
| 2007-03-13 | 4,010 | 4,030 | 3,970 | 3,970 | 7,600 | 992.50 |
| 2007-03-12 | 4,000 | 4,010 | 3,970 | 4,010 | 13,100 | 1,002.50 |
| 2007-03-09 | 3,910 | 3,970 | 3,910 | 3,940 | 14,200 | 985 |
| 2007-03-08 | 3,890 | 3,960 | 3,820 | 3,960 | 5,500 | 990 |
| 2007-03-07 | 4,000 | 4,000 | 3,880 | 3,880 | 9,700 | 970 |
| 2007-03-06 | 3,790 | 3,910 | 3,750 | 3,900 | 9,100 | 975 |
| 2007-03-05 | 3,940 | 3,940 | 3,810 | 3,820 | 12,500 | 955 |
| 2007-03-02 | 3,930 | 3,960 | 3,920 | 3,940 | 12,000 | 985 |
| 2007-03-01 | 4,000 | 4,000 | 3,860 | 3,920 | 10,000 | 980 |
| 2007-02-28 | 3,780 | 4,020 | 3,730 | 4,000 | 11,800 | 1,000 |
| 2007-02-27 | 4,030 | 4,030 | 3,980 | 4,030 | 5,600 | 1,007.50 |
| 2007-02-26 | 4,130 | 4,130 | 4,000 | 4,110 | 7,500 | 1,027.50 |
| 2007-02-23 | 4,200 | 4,200 | 4,050 | 4,180 | 11,300 | 1,045 |
| 2007-02-22 | 4,250 | 4,250 | 4,200 | 4,210 | 6,600 | 1,052.50 |
| 2007-02-21 | 4,210 | 4,230 | 4,200 | 4,210 | 12,900 | 1,052.50 |
| 2007-02-20 | 4,250 | 4,250 | 4,220 | 4,220 | 6,700 | 1,055 |
| 2007-02-19 | 4,250 | 4,270 | 4,200 | 4,240 | 12,700 | 1,060 |
| 2007-02-16 | 4,250 | 4,260 | 4,210 | 4,220 | 7,800 | 1,055 |
| 2007-02-15 | 4,210 | 4,250 | 4,210 | 4,250 | 13,800 | 1,062.50 |
| 2007-02-14 | 4,210 | 4,240 | 4,200 | 4,200 | 15,400 | 1,050 |
| 2007-02-13 | 4,250 | 4,270 | 4,190 | 4,200 | 9,300 | 1,050 |
| 2007-02-09 | 4,200 | 4,300 | 4,200 | 4,280 | 21,100 | 1,070 |
| 2007-02-08 | 4,250 | 4,280 | 4,240 | 4,250 | 6,400 | 1,062.50 |
| 2007-02-07 | 4,210 | 4,210 | 4,160 | 4,200 | 10,800 | 1,050 |
| 2007-02-06 | 4,210 | 4,230 | 4,200 | 4,210 | 6,400 | 1,052.50 |
| 2007-02-05 | 4,290 | 4,290 | 4,190 | 4,200 | 17,200 | 1,050 |
| 2007-02-02 | 4,230 | 4,230 | 4,180 | 4,200 | 12,400 | 1,050 |
| 2007-02-01 | 4,100 | 4,240 | 4,080 | 4,240 | 24,400 | 1,060 |
| 2007-01-31 | 4,140 | 4,140 | 4,090 | 4,100 | 16,000 | 1,025 |
| 2007-01-30 | 4,170 | 4,170 | 4,100 | 4,140 | 10,300 | 1,035 |
| 2007-01-29 | 4,150 | 4,170 | 4,130 | 4,170 | 15,800 | 1,042.50 |
| 2007-01-26 | 4,160 | 4,180 | 4,120 | 4,150 | 8,500 | 1,037.50 |
| 2007-01-25 | 4,250 | 4,250 | 4,170 | 4,170 | 8,200 | 1,042.50 |
| 2007-01-24 | 4,090 | 4,260 | 4,060 | 4,200 | 23,200 | 1,050 |
| 2007-01-23 | 3,960 | 4,090 | 3,960 | 4,030 | 23,700 | 1,007.50 |
| 2007-01-22 | 4,000 | 4,000 | 3,950 | 3,990 | 7,400 | 997.50 |
| 2007-01-19 | 3,970 | 3,970 | 3,950 | 3,970 | 4,000 | 992.50 |
| 2007-01-18 | 3,930 | 3,950 | 3,930 | 3,950 | 3,800 | 987.50 |
| 2007-01-17 | 3,920 | 3,950 | 3,910 | 3,930 | 5,800 | 982.50 |
| 2007-01-16 | 3,960 | 3,960 | 3,900 | 3,930 | 8,400 | 982.50 |
| 2007-01-15 | 3,940 | 4,000 | 3,940 | 3,970 | 8,400 | 992.50 |
| 2007-01-12 | 3,910 | 3,960 | 3,910 | 3,960 | 10,600 | 990 |
| 2007-01-11 | 3,940 | 3,990 | 3,910 | 3,910 | 9,700 | 977.50 |
| 2007-01-10 | 3,950 | 3,960 | 3,900 | 3,950 | 9,700 | 987.50 |
| 2007-01-09 | 3,970 | 3,970 | 3,920 | 3,930 | 15,100 | 982.50 |
| 2007-01-05 | 3,850 | 3,920 | 3,820 | 3,820 | 13,900 | 955 |
| 2007-01-04 | 3,770 | 3,810 | 3,770 | 3,810 | 4,200 | 952.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
