3045 (株)カワサキ 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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,368 | 1,390 | 1,360 | 1,360 | 400 | 680 |
| 2007-12-26 | 1,370 | 1,370 | 1,355 | 1,368 | 300 | 684 |
| 2007-12-25 | 1,399 | 1,399 | 1,351 | 1,351 | 800 | 675.50 |
| 2007-12-21 | 1,353 | 1,369 | 1,350 | 1,350 | 1,700 | 675 |
| 2007-12-20 | 1,403 | 1,403 | 1,371 | 1,371 | 1,200 | 685.50 |
| 2007-12-19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 705 |
| 2007-12-18 | 1,445 | 1,445 | 1,410 | 1,443 | 700 | 721.50 |
| 2007-12-17 | 1,500 | 1,500 | 1,421 | 1,456 | 3,600 | 728 |
| 2007-12-14 | 1,361 | 1,400 | 1,361 | 1,400 | 1,200 | 700 |
| 2007-12-13 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 691 |
| 2007-12-12 | 1,353 | 1,390 | 1,353 | 1,390 | 400 | 695 |
| 2007-12-11 | 1,390 | 1,390 | 1,380 | 1,380 | 300 | 690 |
| 2007-12-10 | 1,383 | 1,398 | 1,381 | 1,381 | 700 | 690.50 |
| 2007-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 700 |
| 2007-12-06 | 1,418 | 1,418 | 1,400 | 1,400 | 400 | 700 |
| 2007-12-05 | 1,398 | 1,400 | 1,398 | 1,400 | 800 | 700 |
| 2007-12-04 | 1,370 | 1,409 | 1,370 | 1,409 | 400 | 704.50 |
| 2007-12-03 | 1,320 | 1,350 | 1,320 | 1,350 | 900 | 675 |
| 2007-11-30 | 1,312 | 1,313 | 1,312 | 1,313 | 400 | 656.50 |
| 2007-11-29 | 1,313 | 1,313 | 1,312 | 1,312 | 200 | 656 |
| 2007-11-28 | 1,301 | 1,311 | 1,301 | 1,311 | 600 | 655.50 |
| 2007-11-27 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 670 |
| 2007-11-26 | 1,348 | 1,349 | 1,348 | 1,348 | 900 | 674 |
| 2007-11-22 | 1,350 | 1,350 | 1,340 | 1,340 | 900 | 670 |
| 2007-11-21 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 675 |
| 2007-11-20 | 1,350 | 1,350 | 1,340 | 1,350 | 400 | 675 |
| 2007-11-19 | 1,360 | 1,360 | 1,352 | 1,352 | 400 | 676 |
| 2007-11-16 | 1,343 | 1,343 | 1,343 | 1,343 | 600 | 671.50 |
| 2007-11-15 | 1,340 | 1,340 | 1,340 | 1,340 | 700 | 670 |
| 2007-11-13 | 1,342 | 1,388 | 1,342 | 1,350 | 900 | 675 |
| 2007-11-12 | 1,335 | 1,335 | 1,335 | 1,335 | 600 | 667.50 |
| 2007-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 700 |
| 2007-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 700 |
| 2007-11-06 | 1,386 | 1,406 | 1,386 | 1,406 | 800 | 703 |
| 2007-11-05 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 710 |
| 2007-11-02 | 1,403 | 1,420 | 1,390 | 1,420 | 700 | 710 |
| 2007-11-01 | 1,430 | 1,430 | 1,386 | 1,426 | 1,600 | 713 |
| 2007-10-30 | 1,441 | 1,441 | 1,440 | 1,440 | 500 | 720 |
| 2007-10-29 | 1,430 | 1,440 | 1,430 | 1,440 | 600 | 720 |
| 2007-10-26 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 714 |
| 2007-10-25 | 1,460 | 1,460 | 1,433 | 1,433 | 600 | 716.50 |
| 2007-10-24 | 1,430 | 1,445 | 1,430 | 1,445 | 400 | 722.50 |
| 2007-10-23 | 1,428 | 1,430 | 1,427 | 1,427 | 600 | 713.50 |
| 2007-10-22 | 1,451 | 1,451 | 1,404 | 1,420 | 1,200 | 710 |
| 2007-10-19 | 1,477 | 1,493 | 1,477 | 1,477 | 1,400 | 738.50 |
| 2007-10-18 | 1,537 | 1,537 | 1,534 | 1,534 | 300 | 767 |
| 2007-10-17 | 1,520 | 1,520 | 1,495 | 1,509 | 2,400 | 754.50 |
| 2007-10-16 | 1,640 | 1,640 | 1,610 | 1,610 | 1,800 | 805 |
| 2007-10-15 | 1,531 | 1,532 | 1,500 | 1,500 | 400 | 750 |
| 2007-10-12 | 1,491 | 1,511 | 1,491 | 1,511 | 300 | 755.50 |
| 2007-10-11 | 1,492 | 1,492 | 1,461 | 1,461 | 600 | 730.50 |
| 2007-10-10 | 1,500 | 1,500 | 1,491 | 1,500 | 300 | 750 |
| 2007-10-09 | 1,496 | 1,500 | 1,495 | 1,500 | 500 | 750 |
| 2007-10-05 | 1,470 | 1,495 | 1,469 | 1,495 | 400 | 747.50 |
| 2007-10-04 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 740 |
| 2007-10-03 | 1,432 | 1,434 | 1,432 | 1,434 | 300 | 717 |
| 2007-10-02 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 713.50 |
| 2007-10-01 | 1,410 | 1,415 | 1,410 | 1,413 | 300 | 706.50 |
| 2007-09-28 | 1,397 | 1,410 | 1,397 | 1,410 | 300 | 705 |
| 2007-09-27 | 1,385 | 1,423 | 1,385 | 1,391 | 600 | 695.50 |
| 2007-09-26 | 1,390 | 1,390 | 1,380 | 1,380 | 900 | 690 |
| 2007-09-25 | 1,383 | 1,423 | 1,383 | 1,423 | 300 | 711.50 |
| 2007-09-21 | 1,420 | 1,420 | 1,390 | 1,390 | 200 | 695 |
| 2007-09-20 | 1,450 | 1,450 | 1,380 | 1,380 | 1,500 | 690 |
| 2007-09-19 | 1,457 | 1,470 | 1,450 | 1,450 | 1,600 | 725 |
| 2007-09-18 | 1,535 | 1,535 | 1,455 | 1,455 | 600 | 727.50 |
| 2007-09-14 | 1,481 | 1,481 | 1,445 | 1,445 | 800 | 722.50 |
| 2007-09-13 | 1,508 | 1,510 | 1,500 | 1,500 | 1,000 | 750 |
| 2007-09-12 | 1,565 | 1,565 | 1,550 | 1,550 | 500 | 775 |
| 2007-09-11 | 1,570 | 1,570 | 1,570 | 1,570 | 700 | 785 |
| 2007-09-10 | 1,595 | 1,595 | 1,570 | 1,571 | 500 | 785.50 |
| 2007-09-07 | 1,575 | 1,590 | 1,575 | 1,590 | 200 | 795 |
| 2007-09-06 | 1,590 | 1,590 | 1,566 | 1,566 | 800 | 783 |
| 2007-09-05 | 1,608 | 1,608 | 1,590 | 1,590 | 2,800 | 795 |
| 2007-09-04 | 1,620 | 1,625 | 1,619 | 1,619 | 800 | 809.50 |
| 2007-09-03 | 1,626 | 1,626 | 1,625 | 1,625 | 1,900 | 812.50 |
| 2007-08-31 | 1,640 | 1,640 | 1,622 | 1,624 | 2,000 | 812 |
| 2007-08-30 | 1,641 | 1,642 | 1,641 | 1,641 | 800 | 820.50 |
| 2007-08-29 | 1,675 | 1,675 | 1,621 | 1,640 | 1,400 | 820 |
| 2007-08-28 | 1,734 | 1,734 | 1,638 | 1,670 | 9,800 | 835 |
| 2007-08-27 | 1,768 | 1,779 | 1,760 | 1,760 | 18,800 | 880 |
| 2007-08-24 | 1,745 | 1,770 | 1,745 | 1,760 | 5,100 | 880 |
| 2007-08-23 | 1,742 | 1,748 | 1,742 | 1,745 | 1,600 | 872.50 |
| 2007-08-22 | 1,735 | 1,742 | 1,735 | 1,742 | 1,600 | 871 |
| 2007-08-21 | 1,745 | 1,748 | 1,700 | 1,730 | 1,500 | 865 |
| 2007-08-20 | 1,731 | 1,750 | 1,728 | 1,745 | 2,400 | 872.50 |
| 2007-08-17 | 1,747 | 1,760 | 1,731 | 1,731 | 3,500 | 865.50 |
| 2007-08-16 | 1,800 | 1,800 | 1,754 | 1,790 | 3,200 | 895 |
| 2007-08-15 | 1,805 | 1,821 | 1,790 | 1,790 | 1,100 | 895 |
| 2007-08-14 | 1,835 | 1,835 | 1,830 | 1,830 | 900 | 915 |
| 2007-08-13 | 1,810 | 1,810 | 1,790 | 1,790 | 1,400 | 895 |
| 2007-08-10 | 1,803 | 1,833 | 1,800 | 1,825 | 2,200 | 912.50 |
| 2007-08-09 | 1,820 | 1,833 | 1,801 | 1,833 | 1,600 | 916.50 |
| 2007-08-08 | 1,856 | 1,862 | 1,833 | 1,833 | 3,700 | 916.50 |
| 2007-08-07 | 1,868 | 1,868 | 1,856 | 1,861 | 1,200 | 930.50 |
| 2007-08-06 | 1,868 | 1,880 | 1,868 | 1,868 | 2,800 | 934 |
| 2007-08-03 | 1,860 | 1,868 | 1,860 | 1,868 | 800 | 934 |
| 2007-08-02 | 1,830 | 1,864 | 1,814 | 1,864 | 1,200 | 932 |
| 2007-08-01 | 1,845 | 1,875 | 1,845 | 1,845 | 1,400 | 922.50 |
| 2007-07-31 | 1,805 | 1,966 | 1,805 | 1,875 | 2,200 | 937.50 |
| 2007-07-30 | 1,815 | 1,815 | 1,802 | 1,802 | 2,500 | 901 |
| 2007-07-27 | 1,785 | 1,840 | 1,751 | 1,840 | 3,400 | 920 |
| 2007-07-26 | 1,905 | 1,905 | 1,840 | 1,845 | 4,000 | 922.50 |
| 2007-07-25 | 1,940 | 1,940 | 1,920 | 1,929 | 1,500 | 964.50 |
| 2007-07-24 | 1,946 | 1,955 | 1,910 | 1,955 | 3,100 | 977.50 |
| 2007-07-23 | 1,974 | 1,974 | 1,935 | 1,967 | 4,300 | 983.50 |
| 2007-07-20 | 1,934 | 1,950 | 1,930 | 1,942 | 5,300 | 971 |
| 2007-07-19 | 1,889 | 1,904 | 1,866 | 1,904 | 5,700 | 952 |
| 2007-07-18 | 1,870 | 1,880 | 1,852 | 1,880 | 9,600 | 940 |
| 2007-07-17 | 1,824 | 1,825 | 1,819 | 1,825 | 700 | 912.50 |
| 2007-07-13 | 1,824 | 1,826 | 1,815 | 1,826 | 1,000 | 913 |
| 2007-07-12 | 1,830 | 1,830 | 1,820 | 1,830 | 1,200 | 915 |
| 2007-07-11 | 1,830 | 1,830 | 1,812 | 1,830 | 800 | 915 |
| 2007-07-10 | 1,866 | 1,866 | 1,810 | 1,840 | 1,700 | 920 |
| 2007-07-09 | 1,809 | 1,866 | 1,809 | 1,850 | 2,000 | 925 |
| 2007-07-06 | 1,800 | 1,809 | 1,800 | 1,809 | 1,000 | 904.50 |
| 2007-07-05 | 1,782 | 1,812 | 1,782 | 1,800 | 1,300 | 900 |
| 2007-07-04 | 1,775 | 1,830 | 1,770 | 1,812 | 2,900 | 906 |
| 2007-07-03 | 1,750 | 1,775 | 1,750 | 1,775 | 1,800 | 887.50 |
| 2007-07-02 | 1,745 | 1,748 | 1,740 | 1,748 | 1,200 | 874 |
| 2007-06-29 | 1,750 | 1,750 | 1,738 | 1,745 | 1,900 | 872.50 |
| 2007-06-28 | 1,720 | 1,758 | 1,720 | 1,758 | 1,300 | 879 |
| 2007-06-27 | 1,726 | 1,727 | 1,717 | 1,726 | 1,600 | 863 |
| 2007-06-26 | 1,730 | 1,730 | 1,726 | 1,726 | 1,400 | 863 |
| 2007-06-25 | 1,735 | 1,735 | 1,727 | 1,727 | 1,100 | 863.50 |
| 2007-06-22 | 1,730 | 1,735 | 1,727 | 1,735 | 500 | 867.50 |
| 2007-06-21 | 1,726 | 1,734 | 1,722 | 1,730 | 1,500 | 865 |
| 2007-06-20 | 1,727 | 1,727 | 1,725 | 1,726 | 900 | 863 |
| 2007-06-19 | 1,743 | 1,743 | 1,738 | 1,738 | 400 | 869 |
| 2007-06-18 | 1,729 | 1,730 | 1,729 | 1,729 | 1,200 | 864.50 |
| 2007-06-15 | 1,739 | 1,739 | 1,715 | 1,725 | 1,600 | 862.50 |
| 2007-06-14 | 1,730 | 1,745 | 1,725 | 1,740 | 1,600 | 870 |
| 2007-06-13 | 1,725 | 1,730 | 1,710 | 1,715 | 2,600 | 857.50 |
| 2007-06-12 | 1,681 | 1,697 | 1,681 | 1,697 | 1,500 | 848.50 |
| 2007-06-11 | 1,662 | 1,670 | 1,662 | 1,670 | 1,200 | 835 |
| 2007-06-08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,100 | 830 |
| 2007-06-07 | 1,648 | 1,660 | 1,648 | 1,660 | 1,100 | 830 |
| 2007-06-06 | 1,648 | 1,650 | 1,648 | 1,650 | 900 | 825 |
| 2007-06-05 | 1,638 | 1,640 | 1,638 | 1,640 | 900 | 820 |
| 2007-06-04 | 1,624 | 1,639 | 1,621 | 1,639 | 1,700 | 819.50 |
| 2007-06-01 | 1,634 | 1,634 | 1,620 | 1,621 | 2,200 | 810.50 |
| 2007-05-31 | 1,626 | 1,634 | 1,623 | 1,634 | 900 | 817 |
| 2007-05-30 | 1,630 | 1,630 | 1,625 | 1,625 | 1,000 | 812.50 |
| 2007-05-29 | 1,617 | 1,631 | 1,617 | 1,630 | 1,300 | 815 |
| 2007-05-28 | 1,621 | 1,621 | 1,617 | 1,617 | 1,000 | 808.50 |
| 2007-05-25 | 1,615 | 1,620 | 1,611 | 1,620 | 1,100 | 810 |
| 2007-05-24 | 1,619 | 1,625 | 1,615 | 1,620 | 2,200 | 810 |
| 2007-05-23 | 1,617 | 1,619 | 1,617 | 1,619 | 1,100 | 809.50 |
| 2007-05-22 | 1,650 | 1,650 | 1,616 | 1,616 | 1,100 | 808 |
| 2007-05-21 | 1,641 | 1,641 | 1,630 | 1,630 | 500 | 815 |
| 2007-05-18 | 1,646 | 1,646 | 1,640 | 1,645 | 900 | 822.50 |
| 2007-05-17 | 1,665 | 1,665 | 1,646 | 1,646 | 1,000 | 823 |
| 2007-05-16 | 1,656 | 1,674 | 1,655 | 1,674 | 1,200 | 837 |
| 2007-05-15 | 1,653 | 1,653 | 1,653 | 1,653 | 600 | 826.50 |
| 2007-05-14 | 1,680 | 1,680 | 1,661 | 1,672 | 1,300 | 836 |
| 2007-05-11 | 1,687 | 1,687 | 1,680 | 1,680 | 900 | 840 |
| 2007-05-10 | 1,688 | 1,688 | 1,687 | 1,687 | 500 | 843.50 |
| 2007-05-09 | 1,692 | 1,692 | 1,692 | 1,692 | 200 | 846 |
| 2007-05-08 | 1,695 | 1,695 | 1,685 | 1,693 | 600 | 846.50 |
| 2007-05-07 | 1,695 | 1,695 | 1,690 | 1,693 | 600 | 846.50 |
| 2007-05-02 | 1,674 | 1,674 | 1,666 | 1,670 | 1,500 | 835 |
| 2007-05-01 | 1,717 | 1,717 | 1,666 | 1,674 | 1,300 | 837 |
| 2007-04-27 | 1,672 | 1,677 | 1,650 | 1,674 | 1,600 | 837 |
| 2007-04-26 | 1,675 | 1,680 | 1,675 | 1,678 | 300 | 839 |
| 2007-04-25 | 1,710 | 1,710 | 1,670 | 1,680 | 900 | 840 |
| 2007-04-24 | 1,690 | 1,690 | 1,670 | 1,680 | 1,300 | 840 |
| 2007-04-23 | 1,710 | 1,710 | 1,691 | 1,693 | 2,400 | 846.50 |
| 2007-04-20 | 1,710 | 1,728 | 1,700 | 1,701 | 1,200 | 850.50 |
| 2007-04-19 | 1,723 | 1,730 | 1,700 | 1,700 | 3,700 | 850 |
| 2007-04-18 | 1,710 | 1,710 | 1,705 | 1,705 | 1,400 | 852.50 |
| 2007-04-17 | 1,701 | 1,730 | 1,701 | 1,710 | 5,900 | 855 |
| 2007-04-16 | 1,675 | 1,675 | 1,668 | 1,673 | 2,900 | 836.50 |
| 2007-04-13 | 1,660 | 1,670 | 1,659 | 1,668 | 700 | 834 |
| 2007-04-12 | 1,654 | 1,668 | 1,654 | 1,660 | 1,100 | 830 |
| 2007-04-11 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | 826.50 |
| 2007-04-09 | 1,652 | 1,652 | 1,650 | 1,650 | 600 | 825 |
| 2007-04-06 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 825 |
| 2007-04-05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2007-04-04 | 1,645 | 1,650 | 1,645 | 1,646 | 1,100 | 823 |
| 2007-04-03 | 1,650 | 1,651 | 1,650 | 1,650 | 1,000 | 825 |
| 2007-04-02 | 1,671 | 1,671 | 1,650 | 1,656 | 1,300 | 828 |
| 2007-03-30 | 1,651 | 1,651 | 1,646 | 1,650 | 900 | 825 |
| 2007-03-29 | 1,650 | 1,651 | 1,650 | 1,650 | 1,100 | 825 |
| 2007-03-28 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | 825.50 |
| 2007-03-27 | 1,671 | 1,671 | 1,671 | 1,671 | 100 | 835.50 |
| 2007-03-26 | 1,700 | 1,700 | 1,651 | 1,671 | 3,200 | 835.50 |
| 2007-03-23 | 1,690 | 1,690 | 1,639 | 1,640 | 1,500 | 820 |
| 2007-03-22 | 1,640 | 1,649 | 1,640 | 1,640 | 1,200 | 820 |
| 2007-03-20 | 1,633 | 1,639 | 1,632 | 1,639 | 1,100 | 819.50 |
| 2007-03-19 | 1,655 | 1,655 | 1,649 | 1,649 | 700 | 824.50 |
| 2007-03-16 | 1,672 | 1,672 | 1,640 | 1,654 | 2,800 | 827 |
| 2007-03-15 | 1,660 | 1,685 | 1,652 | 1,672 | 700 | 836 |
| 2007-03-14 | 1,655 | 1,655 | 1,651 | 1,651 | 400 | 825.50 |
| 2007-03-13 | 1,660 | 1,670 | 1,660 | 1,669 | 500 | 834.50 |
| 2007-03-12 | 1,660 | 1,670 | 1,652 | 1,670 | 2,000 | 835 |
| 2007-03-09 | 1,651 | 1,680 | 1,651 | 1,663 | 600 | 831.50 |
| 2007-03-08 | 1,656 | 1,656 | 1,650 | 1,650 | 3,000 | 825 |
| 2007-03-07 | 1,669 | 1,675 | 1,655 | 1,655 | 800 | 827.50 |
| 2007-03-06 | 1,654 | 1,654 | 1,641 | 1,654 | 2,800 | 827 |
| 2007-03-05 | 1,689 | 1,689 | 1,651 | 1,654 | 2,900 | 827 |
| 2007-03-02 | 1,731 | 1,731 | 1,710 | 1,710 | 300 | 855 |
| 2007-03-01 | 1,708 | 1,715 | 1,708 | 1,710 | 500 | 855 |
| 2007-02-28 | 1,709 | 1,709 | 1,675 | 1,708 | 3,400 | 854 |
| 2007-02-27 | 1,731 | 1,732 | 1,726 | 1,731 | 2,000 | 865.50 |
| 2007-02-26 | 1,732 | 1,732 | 1,722 | 1,722 | 1,700 | 861 |
| 2007-02-23 | 1,711 | 1,715 | 1,711 | 1,711 | 700 | 855.50 |
| 2007-02-22 | 1,729 | 1,730 | 1,728 | 1,730 | 900 | 865 |
| 2007-02-21 | 1,730 | 1,730 | 1,707 | 1,707 | 1,800 | 853.50 |
| 2007-02-20 | 1,733 | 1,733 | 1,705 | 1,705 | 2,200 | 852.50 |
| 2007-02-19 | 1,738 | 1,750 | 1,738 | 1,739 | 500 | 869.50 |
| 2007-02-16 | 1,738 | 1,749 | 1,738 | 1,745 | 2,000 | 872.50 |
| 2007-02-15 | 1,738 | 1,738 | 1,730 | 1,738 | 1,000 | 869 |
| 2007-02-14 | 1,753 | 1,753 | 1,730 | 1,738 | 800 | 869 |
| 2007-02-13 | 1,745 | 1,745 | 1,727 | 1,730 | 900 | 865 |
| 2007-02-09 | 1,761 | 1,761 | 1,700 | 1,749 | 4,300 | 874.50 |
| 2007-02-08 | 1,784 | 1,784 | 1,770 | 1,770 | 200 | 885 |
| 2007-02-07 | 1,766 | 1,768 | 1,766 | 1,768 | 500 | 884 |
| 2007-02-06 | 1,785 | 1,785 | 1,780 | 1,780 | 6,700 | 890 |
| 2007-02-05 | 1,786 | 1,795 | 1,786 | 1,795 | 1,700 | 897.50 |
| 2007-02-02 | 1,780 | 1,788 | 1,780 | 1,781 | 1,800 | 890.50 |
| 2007-02-01 | 1,800 | 1,800 | 1,783 | 1,783 | 300 | 891.50 |
| 2007-01-31 | 1,800 | 1,805 | 1,786 | 1,800 | 1,600 | 900 |
| 2007-01-30 | 1,781 | 1,781 | 1,780 | 1,781 | 900 | 890.50 |
| 2007-01-29 | 1,791 | 1,792 | 1,781 | 1,791 | 1,300 | 895.50 |
| 2007-01-26 | 1,761 | 1,790 | 1,760 | 1,790 | 2,500 | 895 |
| 2007-01-25 | 1,785 | 1,788 | 1,751 | 1,785 | 1,200 | 892.50 |
| 2007-01-24 | 1,785 | 1,800 | 1,765 | 1,780 | 1,700 | 890 |
| 2007-01-23 | 1,837 | 1,837 | 1,781 | 1,783 | 4,100 | 891.50 |
| 2007-01-22 | 1,760 | 1,793 | 1,760 | 1,777 | 1,400 | 888.50 |
| 2007-01-19 | 1,756 | 1,759 | 1,745 | 1,754 | 1,300 | 877 |
| 2007-01-18 | 1,755 | 1,755 | 1,747 | 1,750 | 4,000 | 875 |
| 2007-01-17 | 1,759 | 1,759 | 1,751 | 1,752 | 900 | 876 |
| 2007-01-16 | 1,786 | 1,787 | 1,757 | 1,757 | 1,900 | 878.50 |
| 2007-01-15 | 1,770 | 1,770 | 1,747 | 1,770 | 4,300 | 885 |
| 2007-01-12 | 1,781 | 1,820 | 1,750 | 1,779 | 3,100 | 889.50 |
| 2007-01-11 | 1,840 | 1,840 | 1,781 | 1,781 | 1,200 | 890.50 |
| 2007-01-10 | 1,830 | 1,830 | 1,810 | 1,810 | 2,500 | 905 |
| 2007-01-09 | 1,840 | 1,840 | 1,810 | 1,830 | 1,000 | 915 |
| 2007-01-05 | 1,839 | 1,840 | 1,800 | 1,840 | 2,000 | 920 |
| 2007-01-04 | 1,880 | 1,880 | 1,850 | 1,874 | 1,200 | 937 |
分割・併合履歴 ： [2018-02-26]1株→2株
