3388 明治電機工業(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 | 840 | 850 | 840 | 850 | 2,300 | 850 |
| 2007-12-27 | 846 | 855 | 844 | 855 | 4,000 | 855 |
| 2007-12-26 | 835 | 846 | 835 | 846 | 4,000 | 846 |
| 2007-12-25 | 850 | 850 | 834 | 835 | 12,700 | 835 |
| 2007-12-21 | 855 | 856 | 848 | 850 | 11,800 | 850 |
| 2007-12-20 | 895 | 895 | 855 | 856 | 13,700 | 856 |
| 2007-12-19 | 868 | 878 | 855 | 855 | 10,800 | 855 |
| 2007-12-18 | 875 | 878 | 860 | 870 | 9,600 | 870 |
| 2007-12-17 | 910 | 910 | 880 | 895 | 19,300 | 895 |
| 2007-12-14 | 950 | 950 | 909 | 910 | 4,400 | 910 |
| 2007-12-13 | 950 | 955 | 945 | 951 | 3,100 | 951 |
| 2007-12-12 | 954 | 960 | 950 | 950 | 5,500 | 950 |
| 2007-12-11 | 960 | 962 | 953 | 954 | 10,200 | 954 |
| 2007-12-10 | 978 | 978 | 956 | 960 | 3,200 | 960 |
| 2007-12-07 | 980 | 989 | 978 | 978 | 1,600 | 978 |
| 2007-12-06 | 980 | 990 | 975 | 980 | 18,100 | 980 |
| 2007-12-05 | 965 | 980 | 960 | 980 | 8,300 | 980 |
| 2007-12-04 | 964 | 965 | 955 | 965 | 4,400 | 965 |
| 2007-12-03 | 955 | 964 | 950 | 964 | 4,800 | 964 |
| 2007-11-30 | 937 | 955 | 932 | 955 | 7,000 | 955 |
| 2007-11-29 | 945 | 960 | 935 | 950 | 7,500 | 950 |
| 2007-11-28 | 948 | 950 | 933 | 950 | 7,600 | 950 |
| 2007-11-27 | 928 | 946 | 925 | 940 | 8,100 | 940 |
| 2007-11-26 | 902 | 932 | 885 | 932 | 9,600 | 932 |
| 2007-11-22 | 880 | 910 | 875 | 905 | 13,100 | 905 |
| 2007-11-21 | 905 | 930 | 880 | 900 | 18,300 | 900 |
| 2007-11-20 | 885 | 895 | 865 | 895 | 16,300 | 895 |
| 2007-11-19 | 875 | 885 | 870 | 875 | 10,200 | 875 |
| 2007-11-16 | 870 | 890 | 870 | 870 | 3,000 | 870 |
| 2007-11-15 | 872 | 890 | 860 | 870 | 3,100 | 870 |
| 2007-11-14 | 869 | 895 | 855 | 895 | 10,600 | 895 |
| 2007-11-13 | 840 | 845 | 831 | 840 | 17,400 | 840 |
| 2007-11-12 | 873 | 874 | 845 | 845 | 19,100 | 845 |
| 2007-11-09 | 905 | 930 | 902 | 903 | 25,700 | 903 |
| 2007-11-08 | 920 | 920 | 910 | 910 | 10,700 | 910 |
| 2007-11-07 | 948 | 950 | 935 | 935 | 8,000 | 935 |
| 2007-11-06 | 945 | 954 | 940 | 948 | 6,100 | 948 |
| 2007-11-05 | 945 | 965 | 942 | 945 | 6,400 | 945 |
| 2007-11-02 | 977 | 979 | 941 | 965 | 13,000 | 965 |
| 2007-11-01 | 1,018 | 1,020 | 972 | 985 | 27,000 | 985 |
| 2007-10-31 | 935 | 1,020 | 923 | 990 | 44,900 | 990 |
| 2007-10-30 | 925 | 940 | 920 | 925 | 29,900 | 925 |
| 2007-10-29 | 927 | 927 | 917 | 919 | 26,400 | 919 |
| 2007-10-26 | 925 | 930 | 901 | 930 | 7,200 | 930 |
| 2007-10-25 | 932 | 935 | 906 | 925 | 18,100 | 925 |
| 2007-10-24 | 945 | 950 | 931 | 931 | 11,600 | 931 |
| 2007-10-23 | 946 | 955 | 945 | 945 | 5,100 | 945 |
| 2007-10-22 | 933 | 945 | 933 | 945 | 11,200 | 945 |
| 2007-10-19 | 985 | 985 | 954 | 965 | 13,900 | 965 |
| 2007-10-18 | 996 | 1,000 | 975 | 985 | 4,900 | 985 |
| 2007-10-17 | 1,000 | 1,010 | 972 | 986 | 12,700 | 986 |
| 2007-10-16 | 1,030 | 1,031 | 1,003 | 1,011 | 19,200 | 1,011 |
| 2007-10-15 | 1,030 | 1,078 | 1,021 | 1,030 | 20,900 | 1,030 |
| 2007-10-12 | 992 | 1,018 | 992 | 1,015 | 12,600 | 1,015 |
| 2007-10-11 | 991 | 993 | 987 | 992 | 6,700 | 992 |
| 2007-10-10 | 985 | 995 | 984 | 993 | 16,600 | 993 |
| 2007-10-09 | 985 | 987 | 982 | 985 | 20,700 | 985 |
| 2007-10-05 | 991 | 991 | 976 | 985 | 10,800 | 985 |
| 2007-10-04 | 985 | 992 | 983 | 990 | 5,200 | 990 |
| 2007-10-03 | 980 | 999 | 976 | 985 | 9,400 | 985 |
| 2007-10-02 | 991 | 994 | 976 | 980 | 5,600 | 980 |
| 2007-10-01 | 999 | 999 | 975 | 975 | 4,100 | 975 |
| 2007-09-28 | 998 | 998 | 960 | 979 | 15,200 | 979 |
| 2007-09-27 | 972 | 998 | 972 | 995 | 7,600 | 995 |
| 2007-09-26 | 961 | 975 | 955 | 970 | 4,300 | 970 |
| 2007-09-25 | 960 | 973 | 959 | 961 | 7,400 | 961 |
| 2007-09-21 | 953 | 953 | 921 | 949 | 13,200 | 949 |
| 2007-09-20 | 968 | 968 | 950 | 953 | 6,400 | 953 |
| 2007-09-19 | 935 | 959 | 935 | 959 | 6,300 | 959 |
| 2007-09-18 | 930 | 935 | 925 | 933 | 12,600 | 933 |
| 2007-09-14 | 911 | 930 | 911 | 930 | 12,200 | 930 |
| 2007-09-13 | 909 | 913 | 901 | 901 | 8,600 | 901 |
| 2007-09-12 | 935 | 936 | 903 | 910 | 19,400 | 910 |
| 2007-09-11 | 952 | 952 | 915 | 929 | 18,000 | 929 |
| 2007-09-10 | 986 | 986 | 951 | 960 | 20,300 | 960 |
| 2007-09-07 | 1,001 | 1,003 | 996 | 996 | 9,600 | 996 |
| 2007-09-06 | 1,001 | 1,009 | 1,000 | 1,003 | 4,600 | 1,003 |
| 2007-09-05 | 1,016 | 1,018 | 1,000 | 1,008 | 15,500 | 1,008 |
| 2007-09-04 | 1,020 | 1,022 | 1,007 | 1,010 | 27,200 | 1,010 |
| 2007-09-03 | 1,038 | 1,038 | 1,010 | 1,015 | 52,000 | 1,015 |
| 2007-08-31 | 995 | 1,018 | 992 | 1,010 | 16,000 | 1,010 |
| 2007-08-30 | 1,000 | 1,000 | 960 | 965 | 11,800 | 965 |
| 2007-08-29 | 1,000 | 1,015 | 982 | 996 | 16,600 | 996 |
| 2007-08-28 | 1,026 | 1,030 | 1,022 | 1,025 | 1,700 | 1,025 |
| 2007-08-27 | 1,042 | 1,073 | 1,022 | 1,026 | 4,300 | 1,026 |
| 2007-08-24 | 1,060 | 1,060 | 1,040 | 1,040 | 14,200 | 1,040 |
| 2007-08-23 | 1,050 | 1,080 | 1,048 | 1,059 | 18,400 | 1,059 |
| 2007-08-22 | 1,048 | 1,058 | 1,048 | 1,050 | 11,400 | 1,050 |
| 2007-08-21 | 1,050 | 1,050 | 1,046 | 1,050 | 7,700 | 1,050 |
| 2007-08-20 | 1,045 | 1,050 | 1,045 | 1,046 | 10,300 | 1,046 |
| 2007-08-17 | 1,120 | 1,120 | 1,040 | 1,040 | 11,400 | 1,040 |
| 2007-08-16 | 1,170 | 1,170 | 1,111 | 1,120 | 13,500 | 1,120 |
| 2007-08-15 | 1,200 | 1,201 | 1,165 | 1,170 | 4,700 | 1,170 |
| 2007-08-14 | 1,210 | 1,214 | 1,206 | 1,207 | 5,700 | 1,207 |
| 2007-08-13 | 1,205 | 1,225 | 1,203 | 1,208 | 4,900 | 1,208 |
| 2007-08-10 | 1,250 | 1,250 | 1,220 | 1,225 | 14,000 | 1,225 |
| 2007-08-09 | 1,252 | 1,270 | 1,251 | 1,265 | 4,000 | 1,265 |
| 2007-08-08 | 1,270 | 1,270 | 1,252 | 1,270 | 4,600 | 1,270 |
| 2007-08-07 | 1,288 | 1,288 | 1,266 | 1,270 | 3,200 | 1,270 |
| 2007-08-06 | 1,301 | 1,301 | 1,260 | 1,288 | 3,400 | 1,288 |
| 2007-08-03 | 1,345 | 1,345 | 1,336 | 1,336 | 1,400 | 1,336 |
| 2007-08-02 | 1,360 | 1,365 | 1,360 | 1,365 | 2,600 | 1,365 |
| 2007-08-01 | 1,377 | 1,377 | 1,350 | 1,353 | 2,300 | 1,353 |
| 2007-07-31 | 1,424 | 1,424 | 1,380 | 1,397 | 3,600 | 1,397 |
| 2007-07-30 | 1,346 | 1,406 | 1,345 | 1,406 | 3,100 | 1,406 |
| 2007-07-27 | 1,349 | 1,410 | 1,349 | 1,406 | 5,400 | 1,406 |
| 2007-07-26 | 1,399 | 1,400 | 1,390 | 1,400 | 3,600 | 1,400 |
| 2007-07-25 | 1,371 | 1,394 | 1,361 | 1,394 | 4,200 | 1,394 |
| 2007-07-24 | 1,405 | 1,423 | 1,400 | 1,419 | 3,300 | 1,419 |
| 2007-07-23 | 1,403 | 1,419 | 1,403 | 1,418 | 1,300 | 1,418 |
| 2007-07-20 | 1,437 | 1,437 | 1,430 | 1,430 | 3,500 | 1,430 |
| 2007-07-19 | 1,435 | 1,435 | 1,430 | 1,435 | 1,600 | 1,435 |
| 2007-07-18 | 1,435 | 1,435 | 1,425 | 1,430 | 6,400 | 1,430 |
| 2007-07-17 | 1,448 | 1,448 | 1,430 | 1,430 | 2,100 | 1,430 |
| 2007-07-13 | 1,443 | 1,443 | 1,425 | 1,430 | 1,600 | 1,430 |
| 2007-07-12 | 1,425 | 1,430 | 1,417 | 1,417 | 4,900 | 1,417 |
| 2007-07-11 | 1,425 | 1,445 | 1,425 | 1,429 | 3,800 | 1,429 |
| 2007-07-10 | 1,457 | 1,457 | 1,425 | 1,450 | 3,600 | 1,450 |
| 2007-07-09 | 1,450 | 1,464 | 1,435 | 1,450 | 3,100 | 1,450 |
| 2007-07-06 | 1,440 | 1,460 | 1,435 | 1,450 | 2,500 | 1,450 |
| 2007-07-05 | 1,450 | 1,469 | 1,448 | 1,450 | 3,300 | 1,450 |
| 2007-07-04 | 1,460 | 1,460 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2007-07-03 | 1,465 | 1,465 | 1,450 | 1,461 | 4,200 | 1,461 |
| 2007-07-02 | 1,430 | 1,450 | 1,428 | 1,450 | 2,300 | 1,450 |
| 2007-06-29 | 1,422 | 1,456 | 1,418 | 1,430 | 4,400 | 1,430 |
| 2007-06-28 | 1,425 | 1,458 | 1,425 | 1,430 | 1,000 | 1,430 |
| 2007-06-27 | 1,435 | 1,440 | 1,426 | 1,440 | 2,300 | 1,440 |
| 2007-06-26 | 1,451 | 1,465 | 1,440 | 1,450 | 2,500 | 1,450 |
| 2007-06-25 | 1,470 | 1,470 | 1,436 | 1,450 | 4,900 | 1,450 |
| 2007-06-22 | 1,432 | 1,432 | 1,412 | 1,412 | 4,700 | 1,412 |
| 2007-06-21 | 1,412 | 1,429 | 1,410 | 1,413 | 3,600 | 1,413 |
| 2007-06-20 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2007-06-19 | 1,401 | 1,420 | 1,399 | 1,420 | 3,700 | 1,420 |
| 2007-06-18 | 1,381 | 1,399 | 1,379 | 1,399 | 6,600 | 1,399 |
| 2007-06-15 | 1,370 | 1,381 | 1,358 | 1,379 | 4,400 | 1,379 |
| 2007-06-14 | 1,371 | 1,389 | 1,356 | 1,389 | 5,500 | 1,389 |
| 2007-06-13 | 1,373 | 1,390 | 1,373 | 1,389 | 800 | 1,389 |
| 2007-06-12 | 1,371 | 1,400 | 1,371 | 1,391 | 4,400 | 1,391 |
| 2007-06-11 | 1,409 | 1,410 | 1,391 | 1,410 | 2,100 | 1,410 |
| 2007-06-08 | 1,419 | 1,424 | 1,370 | 1,370 | 5,300 | 1,370 |
| 2007-06-07 | 1,420 | 1,420 | 1,400 | 1,420 | 4,200 | 1,420 |
| 2007-06-06 | 1,400 | 1,420 | 1,395 | 1,420 | 2,800 | 1,420 |
| 2007-06-05 | 1,390 | 1,410 | 1,380 | 1,400 | 6,400 | 1,400 |
| 2007-06-04 | 1,362 | 1,395 | 1,353 | 1,390 | 4,000 | 1,390 |
| 2007-06-01 | 1,340 | 1,359 | 1,340 | 1,345 | 1,600 | 1,345 |
| 2007-05-31 | 1,350 | 1,360 | 1,301 | 1,340 | 4,000 | 1,340 |
| 2007-05-30 | 1,360 | 1,388 | 1,351 | 1,360 | 1,900 | 1,360 |
| 2007-05-29 | 1,340 | 1,375 | 1,340 | 1,360 | 1,900 | 1,360 |
| 2007-05-28 | 1,348 | 1,429 | 1,345 | 1,378 | 5,900 | 1,378 |
| 2007-05-25 | 1,250 | 1,335 | 1,250 | 1,335 | 4,000 | 1,335 |
| 2007-05-24 | 1,250 | 1,250 | 1,230 | 1,250 | 2,300 | 1,250 |
| 2007-05-23 | 1,225 | 1,250 | 1,218 | 1,250 | 19,600 | 1,250 |
| 2007-05-22 | 1,320 | 1,330 | 1,210 | 1,265 | 15,900 | 1,265 |
| 2007-05-21 | 1,361 | 1,379 | 1,340 | 1,340 | 3,400 | 1,340 |
| 2007-05-18 | 1,363 | 1,384 | 1,361 | 1,380 | 4,200 | 1,380 |
| 2007-05-17 | 1,357 | 1,387 | 1,356 | 1,385 | 1,600 | 1,385 |
| 2007-05-16 | 1,410 | 1,410 | 1,360 | 1,398 | 2,700 | 1,398 |
| 2007-05-15 | 1,410 | 1,416 | 1,352 | 1,416 | 5,100 | 1,416 |
| 2007-05-14 | 1,430 | 1,430 | 1,416 | 1,416 | 4,200 | 1,416 |
| 2007-05-11 | 1,430 | 1,450 | 1,425 | 1,430 | 7,900 | 1,430 |
| 2007-05-10 | 1,440 | 1,440 | 1,430 | 1,430 | 2,400 | 1,430 |
| 2007-05-09 | 1,440 | 1,450 | 1,429 | 1,440 | 6,500 | 1,440 |
| 2007-05-08 | 1,456 | 1,456 | 1,440 | 1,440 | 2,700 | 1,440 |
| 2007-05-07 | 1,456 | 1,457 | 1,440 | 1,456 | 4,600 | 1,456 |
| 2007-05-02 | 1,433 | 1,448 | 1,432 | 1,448 | 2,700 | 1,448 |
| 2007-05-01 | 1,450 | 1,450 | 1,431 | 1,433 | 1,600 | 1,433 |
| 2007-04-27 | 1,460 | 1,470 | 1,450 | 1,450 | 5,900 | 1,450 |
| 2007-04-26 | 1,502 | 1,502 | 1,450 | 1,460 | 5,300 | 1,460 |
| 2007-04-25 | 1,465 | 1,480 | 1,461 | 1,462 | 2,600 | 1,462 |
| 2007-04-24 | 1,494 | 1,494 | 1,455 | 1,481 | 3,600 | 1,481 |
| 2007-04-23 | 1,500 | 1,515 | 1,495 | 1,495 | 4,400 | 1,495 |
| 2007-04-20 | 1,520 | 1,520 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2007-04-19 | 1,521 | 1,521 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2007-04-18 | 1,563 | 1,563 | 1,524 | 1,531 | 7,200 | 1,531 |
| 2007-04-17 | 1,537 | 1,565 | 1,532 | 1,533 | 1,900 | 1,533 |
| 2007-04-16 | 1,537 | 1,537 | 1,532 | 1,532 | 2,400 | 1,532 |
| 2007-04-13 | 1,536 | 1,557 | 1,531 | 1,532 | 3,200 | 1,532 |
| 2007-04-12 | 1,540 | 1,550 | 1,530 | 1,550 | 400 | 1,550 |
| 2007-04-11 | 1,577 | 1,600 | 1,530 | 1,570 | 3,200 | 1,570 |
| 2007-04-10 | 1,553 | 1,553 | 1,525 | 1,550 | 2,500 | 1,550 |
| 2007-04-09 | 1,533 | 1,709 | 1,523 | 1,523 | 10,400 | 1,523 |
| 2007-04-06 | 1,580 | 1,585 | 1,532 | 1,537 | 3,800 | 1,537 |
| 2007-04-05 | 1,617 | 1,617 | 1,580 | 1,586 | 2,700 | 1,586 |
| 2007-04-04 | 1,678 | 1,678 | 1,600 | 1,610 | 3,400 | 1,610 |
| 2007-04-03 | 1,643 | 1,680 | 1,610 | 1,680 | 3,100 | 1,680 |
| 2007-04-02 | 1,640 | 1,700 | 1,622 | 1,640 | 4,000 | 1,640 |
| 2007-03-30 | 1,690 | 1,699 | 1,670 | 1,670 | 1,400 | 1,670 |
| 2007-03-29 | 1,653 | 1,713 | 1,653 | 1,700 | 1,500 | 1,700 |
| 2007-03-28 | 1,700 | 1,745 | 1,700 | 1,745 | 5,200 | 1,745 |
| 2007-03-27 | 1,715 | 1,746 | 1,660 | 1,700 | 3,000 | 1,700 |
| 2007-03-26 | 3,500 | 3,520 | 3,440 | 3,520 | 9,100 | 1,760 |
| 2007-03-23 | 3,500 | 3,520 | 3,450 | 3,500 | 6,200 | 1,750 |
| 2007-03-22 | 3,560 | 3,560 | 3,450 | 3,500 | 4,000 | 1,750 |
| 2007-03-20 | 3,590 | 3,590 | 3,540 | 3,550 | 1,200 | 1,775 |
| 2007-03-19 | 3,500 | 3,600 | 3,500 | 3,600 | 2,500 | 1,800 |
| 2007-03-16 | 3,510 | 3,550 | 3,400 | 3,550 | 3,400 | 1,775 |
| 2007-03-15 | 3,540 | 3,540 | 3,500 | 3,500 | 700 | 1,750 |
| 2007-03-14 | 3,570 | 3,570 | 3,400 | 3,430 | 3,800 | 1,715 |
| 2007-03-13 | 3,600 | 3,600 | 3,580 | 3,600 | 800 | 1,800 |
| 2007-03-12 | 3,590 | 3,600 | 3,580 | 3,600 | 2,100 | 1,800 |
| 2007-03-09 | 3,510 | 3,620 | 3,500 | 3,600 | 7,900 | 1,800 |
| 2007-03-08 | 3,600 | 3,600 | 3,450 | 3,540 | 7,700 | 1,770 |
| 2007-03-07 | 3,600 | 3,630 | 3,570 | 3,570 | 10,300 | 1,785 |
| 2007-03-06 | 3,600 | 3,610 | 3,560 | 3,560 | 3,100 | 1,780 |
| 2007-03-05 | 3,590 | 3,700 | 3,550 | 3,620 | 11,900 | 1,810 |
| 2007-03-02 | 3,580 | 3,670 | 3,580 | 3,610 | 24,800 | 1,805 |
| 2007-03-01 | 3,640 | 3,840 | 3,550 | 3,570 | 43,600 | 1,785 |
| 2007-02-28 | 3,150 | 3,500 | 3,150 | 3,340 | 66,200 | 1,670 |
| 2007-02-27 | 3,100 | 3,120 | 3,100 | 3,100 | 600 | 1,550 |
| 2007-02-26 | 3,150 | 3,150 | 3,050 | 3,140 | 2,400 | 1,570 |
| 2007-02-23 | 3,150 | 3,160 | 3,150 | 3,150 | 1,600 | 1,575 |
| 2007-02-22 | 3,250 | 3,250 | 3,150 | 3,200 | 2,800 | 1,600 |
| 2007-02-21 | 3,210 | 3,250 | 3,210 | 3,250 | 200 | 1,625 |
| 2007-02-20 | 3,230 | 3,290 | 3,200 | 3,230 | 2,800 | 1,615 |
| 2007-02-19 | 3,210 | 3,350 | 3,200 | 3,250 | 3,300 | 1,625 |
| 2007-02-16 | 3,250 | 3,250 | 3,200 | 3,200 | 3,100 | 1,600 |
| 2007-02-15 | 3,160 | 3,200 | 3,160 | 3,200 | 1,900 | 1,600 |
| 2007-02-14 | 3,170 | 3,170 | 3,140 | 3,150 | 4,500 | 1,575 |
| 2007-02-13 | 3,200 | 3,400 | 3,140 | 3,180 | 4,300 | 1,590 |
| 2007-02-09 | 3,150 | 3,150 | 3,100 | 3,150 | 5,400 | 1,575 |
| 2007-02-08 | 3,150 | 3,150 | 3,110 | 3,150 | 5,900 | 1,575 |
| 2007-02-07 | 3,150 | 3,150 | 3,100 | 3,150 | 4,800 | 1,575 |
| 2007-02-06 | 3,160 | 3,160 | 3,150 | 3,150 | 1,100 | 1,575 |
| 2007-02-05 | 3,200 | 3,200 | 3,160 | 3,160 | 1,300 | 1,580 |
| 2007-02-02 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,600 |
| 2007-02-01 | 3,180 | 3,250 | 3,180 | 3,200 | 1,500 | 1,600 |
| 2007-01-31 | 3,200 | 3,210 | 3,160 | 3,190 | 2,400 | 1,595 |
| 2007-01-30 | 3,210 | 3,230 | 3,200 | 3,200 | 1,700 | 1,600 |
| 2007-01-29 | 3,190 | 3,200 | 3,180 | 3,200 | 2,900 | 1,600 |
| 2007-01-26 | 3,210 | 3,250 | 3,170 | 3,200 | 4,100 | 1,600 |
| 2007-01-25 | 3,350 | 3,470 | 3,290 | 3,360 | 4,500 | 1,680 |
| 2007-01-24 | 3,450 | 3,500 | 3,350 | 3,400 | 8,600 | 1,700 |
| 2007-01-23 | 3,400 | 3,450 | 3,400 | 3,450 | 2,900 | 1,725 |
| 2007-01-22 | 3,320 | 3,400 | 3,320 | 3,380 | 4,300 | 1,690 |
| 2007-01-19 | 3,350 | 3,350 | 3,290 | 3,300 | 500 | 1,650 |
| 2007-01-18 | 3,350 | 3,350 | 3,350 | 3,350 | 1,100 | 1,675 |
| 2007-01-17 | 3,350 | 3,350 | 3,260 | 3,290 | 600 | 1,645 |
| 2007-01-16 | 3,260 | 3,350 | 3,260 | 3,260 | 1,200 | 1,630 |
| 2007-01-15 | 3,240 | 3,260 | 3,240 | 3,260 | 700 | 1,630 |
| 2007-01-11 | 3,300 | 3,300 | 3,240 | 3,240 | 1,300 | 1,620 |
| 2007-01-10 | 3,420 | 3,420 | 3,360 | 3,360 | 700 | 1,680 |
| 2007-01-09 | 3,400 | 3,410 | 3,400 | 3,410 | 2,900 | 1,705 |
| 2007-01-05 | 3,340 | 3,370 | 3,340 | 3,370 | 3,200 | 1,685 |
| 2007-01-04 | 3,360 | 3,440 | 3,340 | 3,340 | 700 | 1,670 |
分割・併合履歴 ： [2007-03-27]1株→2株