2715 エレマテック(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 | 1,324 | 1,340 | 1,324 | 1,337 | 24,700 | 668.50 |
| 2007-12-27 | 1,365 | 1,368 | 1,346 | 1,351 | 30,500 | 675.50 |
| 2007-12-26 | 1,319 | 1,368 | 1,319 | 1,360 | 40,100 | 680 |
| 2007-12-25 | 1,320 | 1,336 | 1,308 | 1,315 | 44,100 | 657.50 |
| 2007-12-21 | 1,306 | 1,324 | 1,305 | 1,314 | 49,700 | 657 |
| 2007-12-20 | 1,337 | 1,337 | 1,303 | 1,306 | 41,100 | 653 |
| 2007-12-19 | 1,330 | 1,340 | 1,321 | 1,324 | 40,100 | 662 |
| 2007-12-18 | 1,341 | 1,344 | 1,326 | 1,341 | 36,200 | 670.50 |
| 2007-12-17 | 1,355 | 1,363 | 1,340 | 1,340 | 46,000 | 670 |
| 2007-12-14 | 1,361 | 1,373 | 1,350 | 1,361 | 59,500 | 680.50 |
| 2007-12-13 | 1,382 | 1,383 | 1,361 | 1,361 | 55,500 | 680.50 |
| 2007-12-12 | 1,384 | 1,384 | 1,365 | 1,377 | 70,400 | 688.50 |
| 2007-12-11 | 1,395 | 1,395 | 1,371 | 1,378 | 49,100 | 689 |
| 2007-12-10 | 1,385 | 1,385 | 1,350 | 1,355 | 45,800 | 677.50 |
| 2007-12-07 | 1,340 | 1,360 | 1,340 | 1,345 | 63,200 | 672.50 |
| 2007-12-06 | 1,345 | 1,345 | 1,325 | 1,330 | 57,000 | 665 |
| 2007-12-05 | 1,338 | 1,338 | 1,320 | 1,335 | 72,900 | 667.50 |
| 2007-12-04 | 1,366 | 1,370 | 1,334 | 1,335 | 64,600 | 667.50 |
| 2007-12-03 | 1,393 | 1,398 | 1,359 | 1,362 | 65,200 | 681 |
| 2007-11-30 | 1,349 | 1,386 | 1,342 | 1,378 | 58,900 | 689 |
| 2007-11-29 | 1,337 | 1,356 | 1,337 | 1,347 | 49,800 | 673.50 |
| 2007-11-28 | 1,324 | 1,335 | 1,312 | 1,325 | 43,100 | 662.50 |
| 2007-11-27 | 1,335 | 1,335 | 1,307 | 1,319 | 52,700 | 659.50 |
| 2007-11-26 | 1,345 | 1,350 | 1,320 | 1,338 | 46,000 | 669 |
| 2007-11-22 | 1,323 | 1,339 | 1,320 | 1,337 | 26,400 | 668.50 |
| 2007-11-21 | 1,371 | 1,371 | 1,339 | 1,343 | 38,700 | 671.50 |
| 2007-11-20 | 1,334 | 1,378 | 1,316 | 1,373 | 57,300 | 686.50 |
| 2007-11-19 | 1,402 | 1,419 | 1,357 | 1,368 | 26,400 | 684 |
| 2007-11-16 | 1,420 | 1,420 | 1,389 | 1,401 | 29,800 | 700.50 |
| 2007-11-15 | 1,406 | 1,432 | 1,406 | 1,423 | 26,100 | 711.50 |
| 2007-11-14 | 1,403 | 1,417 | 1,397 | 1,413 | 36,300 | 706.50 |
| 2007-11-13 | 1,402 | 1,406 | 1,366 | 1,383 | 41,000 | 691.50 |
| 2007-11-12 | 1,405 | 1,415 | 1,393 | 1,399 | 48,900 | 699.50 |
| 2007-11-09 | 1,459 | 1,459 | 1,403 | 1,424 | 57,500 | 712 |
| 2007-11-08 | 1,461 | 1,470 | 1,442 | 1,458 | 22,300 | 729 |
| 2007-11-07 | 1,526 | 1,526 | 1,481 | 1,481 | 22,200 | 740.50 |
| 2007-11-06 | 1,473 | 1,521 | 1,473 | 1,510 | 24,700 | 755 |
| 2007-11-05 | 1,550 | 1,550 | 1,492 | 1,501 | 34,900 | 750.50 |
| 2007-11-02 | 1,490 | 1,532 | 1,480 | 1,516 | 43,100 | 758 |
| 2007-11-01 | 1,473 | 1,507 | 1,473 | 1,505 | 37,400 | 752.50 |
| 2007-10-31 | 1,455 | 1,478 | 1,450 | 1,472 | 25,100 | 736 |
| 2007-10-30 | 1,490 | 1,490 | 1,441 | 1,460 | 39,300 | 730 |
| 2007-10-29 | 1,477 | 1,487 | 1,473 | 1,482 | 40,100 | 741 |
| 2007-10-26 | 1,487 | 1,487 | 1,465 | 1,475 | 53,300 | 737.50 |
| 2007-10-25 | 1,486 | 1,506 | 1,483 | 1,487 | 18,700 | 743.50 |
| 2007-10-24 | 1,519 | 1,524 | 1,496 | 1,500 | 27,400 | 750 |
| 2007-10-23 | 1,497 | 1,510 | 1,490 | 1,499 | 14,300 | 749.50 |
| 2007-10-22 | 1,489 | 1,495 | 1,410 | 1,485 | 43,600 | 742.50 |
| 2007-10-19 | 1,561 | 1,561 | 1,526 | 1,531 | 23,900 | 765.50 |
| 2007-10-18 | 1,530 | 1,564 | 1,530 | 1,564 | 29,700 | 782 |
| 2007-10-17 | 1,541 | 1,556 | 1,531 | 1,543 | 34,600 | 771.50 |
| 2007-10-16 | 1,582 | 1,583 | 1,557 | 1,557 | 17,300 | 778.50 |
| 2007-10-15 | 1,598 | 1,598 | 1,576 | 1,584 | 17,000 | 792 |
| 2007-10-12 | 1,601 | 1,605 | 1,577 | 1,577 | 20,700 | 788.50 |
| 2007-10-11 | 1,596 | 1,602 | 1,589 | 1,602 | 19,800 | 801 |
| 2007-10-10 | 1,594 | 1,599 | 1,588 | 1,589 | 20,500 | 794.50 |
| 2007-10-09 | 1,580 | 1,593 | 1,580 | 1,583 | 23,400 | 791.50 |
| 2007-10-05 | 1,576 | 1,588 | 1,571 | 1,578 | 25,600 | 789 |
| 2007-10-04 | 1,583 | 1,585 | 1,576 | 1,576 | 20,700 | 788 |
| 2007-10-03 | 1,574 | 1,579 | 1,560 | 1,579 | 16,100 | 789.50 |
| 2007-10-02 | 1,556 | 1,570 | 1,556 | 1,566 | 25,800 | 783 |
| 2007-10-01 | 1,549 | 1,556 | 1,540 | 1,542 | 18,700 | 771 |
| 2007-09-28 | 1,549 | 1,549 | 1,535 | 1,543 | 14,100 | 771.50 |
| 2007-09-27 | 1,523 | 1,540 | 1,522 | 1,537 | 15,600 | 768.50 |
| 2007-09-26 | 1,519 | 1,520 | 1,500 | 1,516 | 35,000 | 758 |
| 2007-09-25 | 1,535 | 1,535 | 1,501 | 1,520 | 28,500 | 760 |
| 2007-09-21 | 1,550 | 1,559 | 1,528 | 1,540 | 38,800 | 770 |
| 2007-09-20 | 1,550 | 1,559 | 1,521 | 1,550 | 73,900 | 775 |
| 2007-09-19 | 1,497 | 1,535 | 1,497 | 1,520 | 57,800 | 760 |
| 2007-09-18 | 1,484 | 1,487 | 1,475 | 1,478 | 36,100 | 739 |
| 2007-09-14 | 1,487 | 1,496 | 1,475 | 1,484 | 68,000 | 742 |
| 2007-09-13 | 1,495 | 1,504 | 1,485 | 1,487 | 19,000 | 743.50 |
| 2007-09-12 | 1,515 | 1,515 | 1,495 | 1,496 | 35,100 | 748 |
| 2007-09-11 | 1,505 | 1,508 | 1,473 | 1,507 | 31,300 | 753.50 |
| 2007-09-10 | 1,516 | 1,522 | 1,505 | 1,510 | 27,700 | 755 |
| 2007-09-07 | 1,531 | 1,549 | 1,522 | 1,536 | 22,000 | 768 |
| 2007-09-06 | 1,519 | 1,537 | 1,513 | 1,531 | 24,200 | 765.50 |
| 2007-09-05 | 1,562 | 1,562 | 1,530 | 1,534 | 30,400 | 767 |
| 2007-09-04 | 1,573 | 1,580 | 1,556 | 1,564 | 23,000 | 782 |
| 2007-09-03 | 1,570 | 1,589 | 1,570 | 1,575 | 30,800 | 787.50 |
| 2007-08-31 | 1,534 | 1,579 | 1,534 | 1,579 | 32,900 | 789.50 |
| 2007-08-30 | 1,520 | 1,534 | 1,513 | 1,529 | 52,600 | 764.50 |
| 2007-08-29 | 1,525 | 1,525 | 1,511 | 1,522 | 53,100 | 761 |
| 2007-08-28 | 1,540 | 1,554 | 1,532 | 1,548 | 18,600 | 774 |
| 2007-08-27 | 1,555 | 1,563 | 1,540 | 1,546 | 40,900 | 773 |
| 2007-08-24 | 1,534 | 1,547 | 1,521 | 1,530 | 36,400 | 765 |
| 2007-08-23 | 1,560 | 1,564 | 1,516 | 1,529 | 64,400 | 764.50 |
| 2007-08-22 | 1,525 | 1,535 | 1,520 | 1,526 | 16,500 | 763 |
| 2007-08-21 | 1,496 | 1,538 | 1,496 | 1,520 | 40,000 | 760 |
| 2007-08-20 | 1,550 | 1,554 | 1,492 | 1,496 | 47,300 | 748 |
| 2007-08-17 | 1,551 | 1,567 | 1,400 | 1,460 | 73,000 | 730 |
| 2007-08-16 | 1,600 | 1,609 | 1,560 | 1,573 | 44,000 | 786.50 |
| 2007-08-15 | 1,631 | 1,631 | 1,602 | 1,603 | 20,900 | 801.50 |
| 2007-08-14 | 1,620 | 1,635 | 1,620 | 1,634 | 33,100 | 817 |
| 2007-08-13 | 1,613 | 1,647 | 1,613 | 1,625 | 59,600 | 812.50 |
| 2007-08-10 | 1,614 | 1,618 | 1,589 | 1,607 | 59,200 | 803.50 |
| 2007-08-09 | 1,688 | 1,689 | 1,608 | 1,644 | 77,000 | 822 |
| 2007-08-08 | 1,698 | 1,699 | 1,667 | 1,671 | 24,100 | 835.50 |
| 2007-08-07 | 1,705 | 1,720 | 1,690 | 1,692 | 29,800 | 846 |
| 2007-08-06 | 1,676 | 1,700 | 1,666 | 1,695 | 36,400 | 847.50 |
| 2007-08-03 | 1,730 | 1,730 | 1,676 | 1,686 | 80,600 | 843 |
| 2007-08-02 | 1,670 | 1,671 | 1,643 | 1,654 | 44,100 | 827 |
| 2007-08-01 | 1,666 | 1,675 | 1,640 | 1,648 | 31,600 | 824 |
| 2007-07-31 | 1,675 | 1,689 | 1,660 | 1,675 | 42,100 | 837.50 |
| 2007-07-30 | 1,630 | 1,699 | 1,620 | 1,673 | 52,000 | 836.50 |
| 2007-07-27 | 1,620 | 1,664 | 1,620 | 1,651 | 34,000 | 825.50 |
| 2007-07-26 | 1,666 | 1,687 | 1,665 | 1,675 | 26,100 | 837.50 |
| 2007-07-25 | 1,695 | 1,704 | 1,680 | 1,694 | 28,900 | 847 |
| 2007-07-24 | 1,710 | 1,714 | 1,695 | 1,712 | 33,100 | 856 |
| 2007-07-23 | 1,744 | 1,745 | 1,711 | 1,714 | 23,800 | 857 |
| 2007-07-20 | 1,752 | 1,752 | 1,728 | 1,729 | 26,200 | 864.50 |
| 2007-07-19 | 1,729 | 1,739 | 1,725 | 1,734 | 27,200 | 867 |
| 2007-07-18 | 1,749 | 1,750 | 1,727 | 1,737 | 24,100 | 868.50 |
| 2007-07-17 | 1,758 | 1,758 | 1,742 | 1,744 | 23,400 | 872 |
| 2007-07-13 | 1,745 | 1,752 | 1,740 | 1,749 | 24,300 | 874.50 |
| 2007-07-12 | 1,742 | 1,756 | 1,732 | 1,738 | 32,700 | 869 |
| 2007-07-11 | 1,735 | 1,738 | 1,725 | 1,730 | 23,500 | 865 |
| 2007-07-10 | 1,758 | 1,758 | 1,731 | 1,742 | 35,900 | 871 |
| 2007-07-09 | 1,735 | 1,755 | 1,735 | 1,751 | 34,800 | 875.50 |
| 2007-07-06 | 1,730 | 1,739 | 1,719 | 1,728 | 46,000 | 864 |
| 2007-07-05 | 1,750 | 1,752 | 1,736 | 1,740 | 44,200 | 870 |
| 2007-07-04 | 1,751 | 1,753 | 1,740 | 1,750 | 51,000 | 875 |
| 2007-07-03 | 1,750 | 1,758 | 1,724 | 1,739 | 75,700 | 869.50 |
| 2007-07-02 | 1,700 | 1,720 | 1,694 | 1,717 | 51,800 | 858.50 |
| 2007-06-29 | 1,681 | 1,687 | 1,676 | 1,683 | 21,600 | 841.50 |
| 2007-06-28 | 1,679 | 1,686 | 1,667 | 1,674 | 34,400 | 837 |
| 2007-06-27 | 1,680 | 1,680 | 1,661 | 1,666 | 41,400 | 833 |
| 2007-06-26 | 1,689 | 1,690 | 1,680 | 1,686 | 24,500 | 843 |
| 2007-06-25 | 1,688 | 1,695 | 1,681 | 1,684 | 37,400 | 842 |
| 2007-06-22 | 1,690 | 1,692 | 1,684 | 1,688 | 18,700 | 844 |
| 2007-06-21 | 1,691 | 1,692 | 1,675 | 1,689 | 28,500 | 844.50 |
| 2007-06-20 | 1,690 | 1,700 | 1,685 | 1,693 | 33,300 | 846.50 |
| 2007-06-19 | 1,680 | 1,687 | 1,674 | 1,684 | 42,400 | 842 |
| 2007-06-18 | 1,674 | 1,677 | 1,666 | 1,677 | 56,500 | 838.50 |
| 2007-06-15 | 1,639 | 1,649 | 1,631 | 1,649 | 39,200 | 824.50 |
| 2007-06-14 | 1,617 | 1,628 | 1,617 | 1,628 | 16,600 | 814 |
| 2007-06-13 | 1,612 | 1,619 | 1,609 | 1,616 | 15,000 | 808 |
| 2007-06-12 | 1,621 | 1,629 | 1,613 | 1,621 | 19,500 | 810.50 |
| 2007-06-11 | 1,632 | 1,640 | 1,600 | 1,620 | 44,100 | 810 |
| 2007-06-08 | 1,630 | 1,641 | 1,622 | 1,628 | 40,000 | 814 |
| 2007-06-07 | 1,631 | 1,644 | 1,631 | 1,641 | 21,500 | 820.50 |
| 2007-06-06 | 1,636 | 1,644 | 1,630 | 1,640 | 26,800 | 820 |
| 2007-06-05 | 1,646 | 1,646 | 1,632 | 1,643 | 22,600 | 821.50 |
| 2007-06-04 | 1,659 | 1,659 | 1,641 | 1,645 | 23,800 | 822.50 |
| 2007-06-01 | 1,618 | 1,650 | 1,617 | 1,641 | 54,400 | 820.50 |
| 2007-05-31 | 1,605 | 1,618 | 1,605 | 1,617 | 32,900 | 808.50 |
| 2007-05-30 | 1,600 | 1,606 | 1,591 | 1,600 | 58,100 | 800 |
| 2007-05-29 | 1,596 | 1,611 | 1,590 | 1,603 | 28,400 | 801.50 |
| 2007-05-28 | 1,580 | 1,598 | 1,575 | 1,595 | 23,600 | 797.50 |
| 2007-05-25 | 1,585 | 1,585 | 1,562 | 1,576 | 32,400 | 788 |
| 2007-05-24 | 1,593 | 1,593 | 1,578 | 1,586 | 16,900 | 793 |
| 2007-05-23 | 1,574 | 1,594 | 1,574 | 1,587 | 16,600 | 793.50 |
| 2007-05-22 | 1,579 | 1,580 | 1,560 | 1,567 | 39,700 | 783.50 |
| 2007-05-21 | 1,583 | 1,590 | 1,566 | 1,578 | 26,200 | 789 |
| 2007-05-18 | 1,595 | 1,596 | 1,570 | 1,579 | 50,000 | 789.50 |
| 2007-05-17 | 1,593 | 1,599 | 1,574 | 1,587 | 46,200 | 793.50 |
| 2007-05-16 | 1,609 | 1,609 | 1,572 | 1,592 | 43,400 | 796 |
| 2007-05-15 | 1,593 | 1,609 | 1,589 | 1,605 | 51,900 | 802.50 |
| 2007-05-14 | 1,630 | 1,630 | 1,575 | 1,582 | 78,200 | 791 |
| 2007-05-11 | 1,558 | 1,558 | 1,536 | 1,542 | 27,100 | 771 |
| 2007-05-10 | 1,569 | 1,570 | 1,557 | 1,560 | 26,600 | 780 |
| 2007-05-09 | 1,547 | 1,555 | 1,546 | 1,555 | 17,600 | 777.50 |
| 2007-05-08 | 1,549 | 1,552 | 1,541 | 1,544 | 28,100 | 772 |
| 2007-05-07 | 1,534 | 1,556 | 1,533 | 1,544 | 24,900 | 772 |
| 2007-05-02 | 1,540 | 1,540 | 1,525 | 1,534 | 21,000 | 767 |
| 2007-05-01 | 1,545 | 1,549 | 1,534 | 1,537 | 22,100 | 768.50 |
| 2007-04-27 | 1,540 | 1,554 | 1,530 | 1,545 | 27,300 | 772.50 |
| 2007-04-26 | 1,525 | 1,552 | 1,525 | 1,544 | 31,900 | 772 |
| 2007-04-25 | 1,528 | 1,529 | 1,512 | 1,525 | 21,100 | 762.50 |
| 2007-04-24 | 1,529 | 1,537 | 1,510 | 1,534 | 31,200 | 767 |
| 2007-04-23 | 1,557 | 1,569 | 1,511 | 1,536 | 39,900 | 768 |
| 2007-04-20 | 1,560 | 1,569 | 1,555 | 1,559 | 19,900 | 779.50 |
| 2007-04-19 | 1,577 | 1,578 | 1,550 | 1,553 | 25,400 | 776.50 |
| 2007-04-18 | 1,557 | 1,589 | 1,557 | 1,582 | 29,800 | 791 |
| 2007-04-17 | 1,597 | 1,597 | 1,560 | 1,568 | 38,600 | 784 |
| 2007-04-16 | 1,600 | 1,609 | 1,596 | 1,597 | 29,100 | 798.50 |
| 2007-04-13 | 1,607 | 1,615 | 1,583 | 1,585 | 36,200 | 792.50 |
| 2007-04-12 | 1,615 | 1,630 | 1,606 | 1,614 | 24,200 | 807 |
| 2007-04-11 | 1,628 | 1,638 | 1,625 | 1,628 | 19,300 | 814 |
| 2007-04-10 | 1,644 | 1,644 | 1,629 | 1,629 | 37,200 | 814.50 |
| 2007-04-09 | 1,635 | 1,647 | 1,626 | 1,645 | 39,600 | 822.50 |
| 2007-04-06 | 1,653 | 1,653 | 1,635 | 1,636 | 35,400 | 818 |
| 2007-04-05 | 1,670 | 1,670 | 1,650 | 1,656 | 47,100 | 828 |
| 2007-04-04 | 1,646 | 1,669 | 1,643 | 1,654 | 46,200 | 827 |
| 2007-04-03 | 1,658 | 1,658 | 1,622 | 1,644 | 37,900 | 822 |
| 2007-04-02 | 1,676 | 1,693 | 1,654 | 1,655 | 42,600 | 827.50 |
| 2007-03-30 | 1,683 | 1,700 | 1,673 | 1,683 | 48,400 | 841.50 |
| 2007-03-29 | 1,620 | 1,674 | 1,610 | 1,669 | 68,900 | 834.50 |
| 2007-03-28 | 1,668 | 1,679 | 1,630 | 1,643 | 50,900 | 821.50 |
| 2007-03-27 | 1,676 | 1,682 | 1,650 | 1,667 | 37,400 | 833.50 |
| 2007-03-26 | 1,700 | 1,702 | 1,689 | 1,697 | 59,500 | 848.50 |
| 2007-03-23 | 1,695 | 1,696 | 1,675 | 1,689 | 80,600 | 844.50 |
| 2007-03-22 | 1,688 | 1,697 | 1,680 | 1,691 | 45,800 | 845.50 |
| 2007-03-20 | 1,677 | 1,678 | 1,661 | 1,667 | 61,900 | 833.50 |
| 2007-03-19 | 1,625 | 1,668 | 1,625 | 1,659 | 63,900 | 829.50 |
| 2007-03-16 | 1,638 | 1,638 | 1,620 | 1,624 | 51,800 | 812 |
| 2007-03-15 | 1,617 | 1,630 | 1,616 | 1,627 | 35,900 | 813.50 |
| 2007-03-14 | 1,609 | 1,630 | 1,601 | 1,604 | 53,900 | 802 |
| 2007-03-13 | 1,642 | 1,652 | 1,639 | 1,646 | 43,600 | 823 |
| 2007-03-12 | 1,648 | 1,648 | 1,633 | 1,645 | 34,000 | 822.50 |
| 2007-03-09 | 1,604 | 1,627 | 1,586 | 1,626 | 68,000 | 813 |
| 2007-03-08 | 1,572 | 1,606 | 1,572 | 1,605 | 36,900 | 802.50 |
| 2007-03-07 | 1,572 | 1,611 | 1,562 | 1,592 | 72,900 | 796 |
| 2007-03-06 | 1,500 | 1,557 | 1,500 | 1,542 | 36,400 | 771 |
| 2007-03-05 | 1,548 | 1,549 | 1,517 | 1,521 | 48,700 | 760.50 |
| 2007-03-02 | 1,590 | 1,595 | 1,572 | 1,577 | 46,300 | 788.50 |
| 2007-03-01 | 1,582 | 1,594 | 1,581 | 1,587 | 28,300 | 793.50 |
| 2007-02-28 | 1,533 | 1,588 | 1,521 | 1,581 | 65,100 | 790.50 |
| 2007-02-27 | 1,618 | 1,627 | 1,615 | 1,623 | 34,600 | 811.50 |
| 2007-02-26 | 1,598 | 1,617 | 1,596 | 1,608 | 35,300 | 804 |
| 2007-02-23 | 1,590 | 1,599 | 1,580 | 1,596 | 51,000 | 798 |
| 2007-02-22 | 1,572 | 1,594 | 1,570 | 1,585 | 36,000 | 792.50 |
| 2007-02-21 | 1,573 | 1,577 | 1,568 | 1,572 | 26,900 | 786 |
| 2007-02-20 | 1,575 | 1,576 | 1,566 | 1,573 | 35,400 | 786.50 |
| 2007-02-19 | 1,581 | 1,592 | 1,581 | 1,587 | 27,900 | 793.50 |
| 2007-02-16 | 1,590 | 1,590 | 1,575 | 1,581 | 25,000 | 790.50 |
| 2007-02-15 | 1,601 | 1,604 | 1,583 | 1,589 | 42,800 | 794.50 |
| 2007-02-14 | 1,615 | 1,618 | 1,601 | 1,601 | 33,900 | 800.50 |
| 2007-02-13 | 1,577 | 1,600 | 1,577 | 1,598 | 30,700 | 799 |
| 2007-02-09 | 1,558 | 1,580 | 1,554 | 1,574 | 26,700 | 787 |
| 2007-02-08 | 1,585 | 1,590 | 1,555 | 1,557 | 37,800 | 778.50 |
| 2007-02-07 | 1,594 | 1,596 | 1,581 | 1,581 | 31,700 | 790.50 |
| 2007-02-06 | 1,595 | 1,607 | 1,590 | 1,594 | 23,300 | 797 |
| 2007-02-05 | 1,618 | 1,620 | 1,596 | 1,598 | 38,700 | 799 |
| 2007-02-02 | 1,627 | 1,639 | 1,609 | 1,616 | 28,200 | 808 |
| 2007-02-01 | 1,603 | 1,625 | 1,603 | 1,625 | 29,500 | 812.50 |
| 2007-01-31 | 1,642 | 1,643 | 1,610 | 1,625 | 27,000 | 812.50 |
| 2007-01-30 | 1,645 | 1,647 | 1,629 | 1,635 | 19,300 | 817.50 |
| 2007-01-29 | 1,632 | 1,647 | 1,628 | 1,635 | 24,900 | 817.50 |
| 2007-01-26 | 1,608 | 1,633 | 1,605 | 1,622 | 14,400 | 811 |
| 2007-01-25 | 1,649 | 1,649 | 1,625 | 1,627 | 35,500 | 813.50 |
| 2007-01-24 | 1,625 | 1,650 | 1,619 | 1,639 | 42,800 | 819.50 |
| 2007-01-23 | 1,609 | 1,617 | 1,606 | 1,615 | 21,000 | 807.50 |
| 2007-01-22 | 1,616 | 1,628 | 1,590 | 1,609 | 45,200 | 804.50 |
| 2007-01-19 | 1,597 | 1,620 | 1,585 | 1,586 | 28,700 | 793 |
| 2007-01-18 | 1,580 | 1,600 | 1,578 | 1,585 | 27,200 | 792.50 |
| 2007-01-17 | 1,572 | 1,583 | 1,560 | 1,575 | 31,200 | 787.50 |
| 2007-01-16 | 1,560 | 1,572 | 1,560 | 1,570 | 45,500 | 785 |
| 2007-01-15 | 1,550 | 1,559 | 1,550 | 1,557 | 15,400 | 778.50 |
| 2007-01-12 | 1,534 | 1,546 | 1,522 | 1,541 | 23,000 | 770.50 |
| 2007-01-11 | 1,530 | 1,541 | 1,517 | 1,520 | 30,500 | 760 |
| 2007-01-10 | 1,548 | 1,550 | 1,520 | 1,524 | 38,700 | 762 |
| 2007-01-09 | 1,520 | 1,555 | 1,520 | 1,536 | 32,900 | 768 |
| 2007-01-05 | 1,564 | 1,564 | 1,502 | 1,517 | 57,700 | 758.50 |
| 2007-01-04 | 1,560 | 1,565 | 1,555 | 1,560 | 12,000 | 780 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
