3395 (株)サンマルクホールディングス 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 | 4,600 | 4,620 | 4,570 | 4,580 | 10,500 | 2,290 |
| 2007-12-27 | 4,780 | 4,780 | 4,660 | 4,680 | 23,700 | 2,340 |
| 2007-12-26 | 4,680 | 4,730 | 4,670 | 4,730 | 21,200 | 2,365 |
| 2007-12-25 | 4,550 | 4,680 | 4,540 | 4,650 | 28,700 | 2,325 |
| 2007-12-21 | 4,560 | 4,560 | 4,440 | 4,540 | 35,700 | 2,270 |
| 2007-12-20 | 4,650 | 4,720 | 4,560 | 4,560 | 31,800 | 2,280 |
| 2007-12-19 | 4,710 | 4,750 | 4,640 | 4,640 | 28,000 | 2,320 |
| 2007-12-18 | 4,640 | 4,690 | 4,560 | 4,680 | 49,500 | 2,340 |
| 2007-12-17 | 4,890 | 4,890 | 4,650 | 4,660 | 47,100 | 2,330 |
| 2007-12-14 | 5,020 | 5,070 | 4,870 | 4,890 | 62,300 | 2,445 |
| 2007-12-13 | 5,190 | 5,200 | 5,020 | 5,020 | 41,100 | 2,510 |
| 2007-12-12 | 5,380 | 5,380 | 5,210 | 5,230 | 34,300 | 2,615 |
| 2007-12-11 | 5,430 | 5,430 | 5,350 | 5,380 | 24,900 | 2,690 |
| 2007-12-10 | 5,390 | 5,460 | 5,390 | 5,400 | 19,200 | 2,700 |
| 2007-12-07 | 5,350 | 5,400 | 5,350 | 5,390 | 37,700 | 2,695 |
| 2007-12-06 | 5,460 | 5,470 | 5,310 | 5,340 | 31,700 | 2,670 |
| 2007-12-05 | 5,350 | 5,440 | 5,320 | 5,440 | 23,600 | 2,720 |
| 2007-12-04 | 5,440 | 5,440 | 5,380 | 5,400 | 42,800 | 2,700 |
| 2007-12-03 | 5,400 | 5,500 | 5,380 | 5,410 | 23,700 | 2,705 |
| 2007-11-30 | 5,300 | 5,460 | 5,300 | 5,390 | 31,200 | 2,695 |
| 2007-11-29 | 5,430 | 5,460 | 5,380 | 5,400 | 25,900 | 2,700 |
| 2007-11-28 | 5,470 | 5,480 | 5,250 | 5,330 | 51,600 | 2,665 |
| 2007-11-27 | 5,440 | 5,530 | 5,360 | 5,500 | 47,900 | 2,750 |
| 2007-11-26 | 5,500 | 5,520 | 5,420 | 5,490 | 55,200 | 2,745 |
| 2007-11-22 | 5,390 | 5,570 | 5,270 | 5,560 | 95,300 | 2,780 |
| 2007-11-21 | 5,330 | 5,420 | 5,260 | 5,390 | 67,800 | 2,695 |
| 2007-11-20 | 5,050 | 5,140 | 4,980 | 5,130 | 41,800 | 2,565 |
| 2007-11-19 | 5,090 | 5,120 | 5,020 | 5,090 | 56,900 | 2,545 |
| 2007-11-16 | 5,120 | 5,120 | 5,040 | 5,080 | 37,900 | 2,540 |
| 2007-11-15 | 5,180 | 5,240 | 5,140 | 5,170 | 33,000 | 2,585 |
| 2007-11-14 | 5,140 | 5,200 | 4,980 | 5,180 | 64,700 | 2,590 |
| 2007-11-13 | 4,900 | 5,120 | 4,900 | 5,040 | 42,000 | 2,520 |
| 2007-11-12 | 5,100 | 5,100 | 4,910 | 4,990 | 36,400 | 2,495 |
| 2007-11-09 | 5,200 | 5,230 | 5,140 | 5,150 | 20,800 | 2,575 |
| 2007-11-08 | 5,200 | 5,290 | 5,100 | 5,200 | 53,000 | 2,600 |
| 2007-11-07 | 5,580 | 5,650 | 5,390 | 5,410 | 33,100 | 2,705 |
| 2007-11-06 | 5,400 | 5,590 | 5,400 | 5,530 | 27,600 | 2,765 |
| 2007-11-05 | 5,610 | 5,640 | 5,450 | 5,470 | 60,500 | 2,735 |
| 2007-11-02 | 5,620 | 5,760 | 5,600 | 5,670 | 36,200 | 2,835 |
| 2007-11-01 | 5,680 | 5,800 | 5,680 | 5,780 | 54,000 | 2,890 |
| 2007-10-31 | 5,540 | 5,660 | 5,490 | 5,660 | 55,000 | 2,830 |
| 2007-10-30 | 5,370 | 5,530 | 5,370 | 5,530 | 71,900 | 2,765 |
| 2007-10-29 | 5,360 | 5,440 | 5,300 | 5,330 | 52,100 | 2,665 |
| 2007-10-26 | 5,300 | 5,380 | 5,220 | 5,350 | 38,100 | 2,675 |
| 2007-10-25 | 5,170 | 5,310 | 5,150 | 5,310 | 48,500 | 2,655 |
| 2007-10-24 | 5,160 | 5,200 | 5,120 | 5,160 | 30,700 | 2,580 |
| 2007-10-23 | 5,080 | 5,150 | 5,040 | 5,110 | 29,700 | 2,555 |
| 2007-10-22 | 4,910 | 5,060 | 4,850 | 5,060 | 26,600 | 2,530 |
| 2007-10-19 | 5,190 | 5,190 | 5,090 | 5,130 | 25,400 | 2,565 |
| 2007-10-18 | 5,020 | 5,180 | 5,020 | 5,180 | 39,500 | 2,590 |
| 2007-10-17 | 4,880 | 5,080 | 4,850 | 5,000 | 49,300 | 2,500 |
| 2007-10-16 | 5,060 | 5,060 | 4,940 | 4,940 | 44,800 | 2,470 |
| 2007-10-15 | 5,110 | 5,160 | 5,070 | 5,130 | 29,600 | 2,565 |
| 2007-10-12 | 5,180 | 5,220 | 5,150 | 5,200 | 39,200 | 2,600 |
| 2007-10-11 | 5,270 | 5,330 | 5,220 | 5,280 | 42,600 | 2,640 |
| 2007-10-10 | 5,390 | 5,410 | 5,150 | 5,370 | 83,800 | 2,685 |
| 2007-10-09 | 5,350 | 5,390 | 5,280 | 5,350 | 83,900 | 2,675 |
| 2007-10-05 | 4,920 | 5,080 | 4,900 | 5,050 | 53,100 | 2,525 |
| 2007-10-04 | 4,870 | 4,940 | 4,810 | 4,870 | 58,600 | 2,435 |
| 2007-10-03 | 4,660 | 4,810 | 4,650 | 4,810 | 56,100 | 2,405 |
| 2007-10-02 | 4,600 | 4,650 | 4,590 | 4,650 | 35,400 | 2,325 |
| 2007-10-01 | 4,570 | 4,570 | 4,500 | 4,540 | 61,900 | 2,270 |
| 2007-09-28 | 4,400 | 4,470 | 4,280 | 4,420 | 73,000 | 2,210 |
| 2007-09-27 | 4,260 | 4,400 | 4,250 | 4,330 | 59,200 | 2,165 |
| 2007-09-26 | 4,130 | 4,240 | 4,130 | 4,210 | 63,700 | 2,105 |
| 2007-09-25 | 4,050 | 4,130 | 4,020 | 4,110 | 68,300 | 2,055 |
| 2007-09-21 | 4,300 | 4,320 | 4,210 | 4,230 | 57,000 | 2,115 |
| 2007-09-20 | 4,630 | 4,630 | 4,360 | 4,450 | 94,000 | 2,225 |
| 2007-09-19 | 4,790 | 4,820 | 4,650 | 4,680 | 110,000 | 2,340 |
| 2007-09-18 | 4,820 | 4,830 | 4,760 | 4,780 | 37,600 | 2,390 |
| 2007-09-14 | 4,900 | 4,900 | 4,850 | 4,870 | 25,900 | 2,435 |
| 2007-09-13 | 4,870 | 4,890 | 4,840 | 4,850 | 23,600 | 2,425 |
| 2007-09-12 | 4,890 | 4,920 | 4,860 | 4,890 | 20,100 | 2,445 |
| 2007-09-11 | 4,870 | 4,890 | 4,850 | 4,860 | 23,300 | 2,430 |
| 2007-09-10 | 4,890 | 4,930 | 4,820 | 4,890 | 31,400 | 2,445 |
| 2007-09-07 | 4,950 | 4,980 | 4,910 | 4,940 | 25,200 | 2,470 |
| 2007-09-06 | 4,940 | 4,950 | 4,900 | 4,940 | 24,700 | 2,470 |
| 2007-09-05 | 5,000 | 5,000 | 4,940 | 4,940 | 36,200 | 2,470 |
| 2007-09-04 | 5,000 | 5,020 | 4,970 | 5,000 | 16,700 | 2,500 |
| 2007-09-03 | 5,040 | 5,040 | 4,960 | 5,000 | 19,200 | 2,500 |
| 2007-08-31 | 4,940 | 5,020 | 4,910 | 5,020 | 23,500 | 2,510 |
| 2007-08-30 | 4,990 | 4,990 | 4,900 | 4,930 | 13,800 | 2,465 |
| 2007-08-29 | 4,980 | 4,980 | 4,860 | 4,900 | 24,500 | 2,450 |
| 2007-08-28 | 5,070 | 5,070 | 5,010 | 5,030 | 15,400 | 2,515 |
| 2007-08-27 | 5,030 | 5,060 | 4,990 | 5,050 | 28,000 | 2,525 |
| 2007-08-24 | 5,010 | 5,010 | 4,880 | 4,980 | 32,600 | 2,490 |
| 2007-08-23 | 4,900 | 5,010 | 4,900 | 5,000 | 41,500 | 2,500 |
| 2007-08-22 | 4,990 | 5,000 | 4,820 | 4,900 | 44,900 | 2,450 |
| 2007-08-21 | 4,960 | 5,020 | 4,830 | 4,940 | 58,300 | 2,470 |
| 2007-08-20 | 5,010 | 5,040 | 4,950 | 4,960 | 34,100 | 2,480 |
| 2007-08-17 | 5,000 | 5,010 | 4,900 | 4,910 | 43,500 | 2,455 |
| 2007-08-16 | 5,060 | 5,060 | 4,760 | 5,020 | 129,400 | 2,510 |
| 2007-08-15 | 5,160 | 5,160 | 5,080 | 5,110 | 45,600 | 2,555 |
| 2007-08-14 | 5,180 | 5,260 | 5,170 | 5,240 | 49,800 | 2,620 |
| 2007-08-13 | 5,310 | 5,380 | 5,140 | 5,150 | 65,500 | 2,575 |
| 2007-08-10 | 5,360 | 5,500 | 5,200 | 5,300 | 142,700 | 2,650 |
| 2007-08-09 | 5,910 | 5,920 | 5,620 | 5,760 | 208,900 | 2,880 |
| 2007-08-08 | 5,060 | 5,420 | 5,060 | 5,400 | 82,900 | 2,700 |
| 2007-08-07 | 5,140 | 5,190 | 5,020 | 5,050 | 62,900 | 2,525 |
| 2007-08-06 | 5,070 | 5,130 | 5,000 | 5,110 | 49,300 | 2,555 |
| 2007-08-03 | 5,280 | 5,290 | 5,150 | 5,170 | 39,500 | 2,585 |
| 2007-08-02 | 5,350 | 5,400 | 5,200 | 5,270 | 43,700 | 2,635 |
| 2007-08-01 | 5,600 | 5,600 | 5,280 | 5,340 | 64,800 | 2,670 |
| 2007-07-31 | 5,570 | 5,650 | 5,550 | 5,590 | 41,800 | 2,795 |
| 2007-07-30 | 5,610 | 5,640 | 5,510 | 5,540 | 67,800 | 2,770 |
| 2007-07-27 | 5,700 | 5,730 | 5,600 | 5,700 | 36,700 | 2,850 |
| 2007-07-26 | 5,850 | 5,850 | 5,720 | 5,770 | 35,800 | 2,885 |
| 2007-07-25 | 5,780 | 5,840 | 5,750 | 5,840 | 27,800 | 2,920 |
| 2007-07-24 | 5,710 | 5,810 | 5,710 | 5,810 | 35,800 | 2,905 |
| 2007-07-23 | 5,870 | 5,880 | 5,750 | 5,760 | 31,600 | 2,880 |
| 2007-07-20 | 6,000 | 6,020 | 5,870 | 5,940 | 42,600 | 2,970 |
| 2007-07-19 | 6,050 | 6,050 | 6,010 | 6,010 | 23,200 | 3,005 |
| 2007-07-18 | 6,130 | 6,150 | 6,070 | 6,070 | 24,400 | 3,035 |
| 2007-07-17 | 6,170 | 6,190 | 6,110 | 6,150 | 25,800 | 3,075 |
| 2007-07-13 | 6,210 | 6,210 | 6,150 | 6,160 | 17,900 | 3,080 |
| 2007-07-12 | 6,180 | 6,210 | 6,180 | 6,200 | 21,200 | 3,100 |
| 2007-07-11 | 6,230 | 6,230 | 6,160 | 6,170 | 24,600 | 3,085 |
| 2007-07-10 | 6,260 | 6,260 | 6,200 | 6,240 | 24,800 | 3,120 |
| 2007-07-09 | 6,260 | 6,280 | 6,230 | 6,260 | 23,300 | 3,130 |
| 2007-07-06 | 6,260 | 6,260 | 6,180 | 6,250 | 20,900 | 3,125 |
| 2007-07-05 | 6,180 | 6,280 | 6,180 | 6,280 | 33,700 | 3,140 |
| 2007-07-04 | 6,190 | 6,220 | 6,170 | 6,220 | 21,700 | 3,110 |
| 2007-07-03 | 6,220 | 6,220 | 6,150 | 6,180 | 22,800 | 3,090 |
| 2007-07-02 | 6,170 | 6,200 | 6,150 | 6,200 | 28,100 | 3,100 |
| 2007-06-29 | 6,150 | 6,180 | 6,110 | 6,160 | 50,200 | 3,080 |
| 2007-06-28 | 6,070 | 6,140 | 6,050 | 6,140 | 49,900 | 3,070 |
| 2007-06-27 | 6,130 | 6,150 | 6,090 | 6,090 | 27,300 | 3,045 |
| 2007-06-26 | 6,130 | 6,170 | 6,120 | 6,150 | 15,700 | 3,075 |
| 2007-06-25 | 6,170 | 6,200 | 6,120 | 6,120 | 19,700 | 3,060 |
| 2007-06-22 | 6,190 | 6,190 | 6,150 | 6,170 | 27,200 | 3,085 |
| 2007-06-21 | 6,220 | 6,230 | 6,190 | 6,200 | 15,200 | 3,100 |
| 2007-06-20 | 6,260 | 6,260 | 6,220 | 6,220 | 16,000 | 3,110 |
| 2007-06-19 | 6,260 | 6,260 | 6,220 | 6,220 | 24,100 | 3,110 |
| 2007-06-18 | 6,160 | 6,220 | 6,150 | 6,200 | 42,000 | 3,100 |
| 2007-06-15 | 6,200 | 6,240 | 6,120 | 6,140 | 93,200 | 3,070 |
| 2007-06-14 | 6,170 | 6,280 | 6,150 | 6,280 | 43,400 | 3,140 |
| 2007-06-13 | 6,150 | 6,170 | 6,120 | 6,170 | 37,300 | 3,085 |
| 2007-06-12 | 6,250 | 6,280 | 6,150 | 6,190 | 35,000 | 3,095 |
| 2007-06-11 | 6,280 | 6,310 | 6,230 | 6,250 | 29,300 | 3,125 |
| 2007-06-08 | 6,270 | 6,290 | 6,240 | 6,270 | 41,100 | 3,135 |
| 2007-06-07 | 6,330 | 6,350 | 6,270 | 6,320 | 45,600 | 3,160 |
| 2007-06-06 | 6,400 | 6,410 | 6,340 | 6,340 | 29,000 | 3,170 |
| 2007-06-05 | 6,380 | 6,420 | 6,340 | 6,400 | 36,400 | 3,200 |
| 2007-06-04 | 6,480 | 6,480 | 6,360 | 6,370 | 36,700 | 3,185 |
| 2007-06-01 | 6,480 | 6,480 | 6,420 | 6,430 | 38,100 | 3,215 |
| 2007-05-31 | 6,440 | 6,470 | 6,410 | 6,420 | 26,700 | 3,210 |
| 2007-05-30 | 6,440 | 6,450 | 6,360 | 6,420 | 39,000 | 3,210 |
| 2007-05-29 | 6,370 | 6,470 | 6,340 | 6,420 | 43,000 | 3,210 |
| 2007-05-28 | 6,440 | 6,440 | 6,310 | 6,360 | 64,200 | 3,180 |
| 2007-05-25 | 6,500 | 6,510 | 6,320 | 6,470 | 83,200 | 3,235 |
| 2007-05-24 | 6,750 | 6,760 | 6,570 | 6,580 | 85,900 | 3,290 |
| 2007-05-23 | 6,900 | 6,910 | 6,720 | 6,780 | 73,000 | 3,390 |
| 2007-05-22 | 6,800 | 6,860 | 6,680 | 6,840 | 82,200 | 3,420 |
| 2007-05-21 | 6,790 | 6,930 | 6,790 | 6,900 | 90,100 | 3,450 |
| 2007-05-18 | 6,660 | 6,790 | 6,630 | 6,790 | 110,700 | 3,395 |
| 2007-05-17 | 6,480 | 6,490 | 6,430 | 6,470 | 30,300 | 3,235 |
| 2007-05-16 | 6,480 | 6,580 | 6,440 | 6,490 | 38,900 | 3,245 |
| 2007-05-15 | 6,620 | 6,620 | 6,480 | 6,490 | 36,900 | 3,245 |
| 2007-05-14 | 6,670 | 6,700 | 6,660 | 6,660 | 23,700 | 3,330 |
| 2007-05-11 | 6,540 | 6,630 | 6,540 | 6,620 | 29,500 | 3,310 |
| 2007-05-10 | 6,650 | 6,660 | 6,510 | 6,540 | 27,400 | 3,270 |
| 2007-05-09 | 6,640 | 6,660 | 6,590 | 6,660 | 46,400 | 3,330 |
| 2007-05-08 | 6,560 | 6,620 | 6,550 | 6,610 | 23,300 | 3,305 |
| 2007-05-07 | 6,600 | 6,620 | 6,530 | 6,540 | 57,500 | 3,270 |
| 2007-05-02 | 6,530 | 6,580 | 6,500 | 6,560 | 30,300 | 3,280 |
| 2007-05-01 | 6,500 | 6,520 | 6,450 | 6,470 | 15,300 | 3,235 |
| 2007-04-27 | 6,580 | 6,580 | 6,450 | 6,480 | 33,000 | 3,240 |
| 2007-04-26 | 6,460 | 6,530 | 6,430 | 6,500 | 32,400 | 3,250 |
| 2007-04-25 | 6,410 | 6,440 | 6,370 | 6,430 | 32,500 | 3,215 |
| 2007-04-24 | 6,410 | 6,420 | 6,320 | 6,380 | 57,500 | 3,190 |
| 2007-04-23 | 6,510 | 6,550 | 6,430 | 6,480 | 42,800 | 3,240 |
| 2007-04-20 | 6,520 | 6,530 | 6,460 | 6,490 | 36,100 | 3,245 |
| 2007-04-19 | 6,620 | 6,620 | 6,480 | 6,500 | 47,700 | 3,250 |
| 2007-04-18 | 6,680 | 6,680 | 6,550 | 6,610 | 52,100 | 3,305 |
| 2007-04-17 | 6,600 | 6,620 | 6,540 | 6,580 | 48,300 | 3,290 |
| 2007-04-16 | 6,630 | 6,660 | 6,570 | 6,600 | 39,900 | 3,300 |
| 2007-04-13 | 6,690 | 6,690 | 6,550 | 6,570 | 36,900 | 3,285 |
| 2007-04-12 | 6,640 | 6,660 | 6,600 | 6,660 | 30,900 | 3,330 |
| 2007-04-11 | 6,680 | 6,690 | 6,620 | 6,670 | 37,200 | 3,335 |
| 2007-04-10 | 6,610 | 6,620 | 6,560 | 6,620 | 31,700 | 3,310 |
| 2007-04-09 | 6,500 | 6,570 | 6,500 | 6,570 | 35,300 | 3,285 |
| 2007-04-06 | 6,580 | 6,620 | 6,480 | 6,490 | 57,900 | 3,245 |
| 2007-04-05 | 6,580 | 6,620 | 6,530 | 6,570 | 78,300 | 3,285 |
| 2007-04-04 | 6,610 | 6,670 | 6,510 | 6,570 | 97,800 | 3,285 |
| 2007-04-03 | 6,800 | 6,810 | 6,420 | 6,520 | 175,000 | 3,260 |
| 2007-04-02 | 6,980 | 6,990 | 6,900 | 6,900 | 39,300 | 3,450 |
| 2007-03-30 | 6,870 | 6,970 | 6,870 | 6,940 | 24,700 | 3,470 |
| 2007-03-29 | 6,890 | 6,900 | 6,750 | 6,860 | 49,100 | 3,430 |
| 2007-03-28 | 6,980 | 7,010 | 6,880 | 6,910 | 56,000 | 3,455 |
| 2007-03-27 | 7,060 | 7,070 | 6,980 | 6,990 | 38,200 | 3,495 |
| 2007-03-26 | 7,160 | 7,190 | 7,140 | 7,150 | 52,000 | 3,575 |
| 2007-03-23 | 7,180 | 7,190 | 7,050 | 7,140 | 46,800 | 3,570 |
| 2007-03-22 | 7,050 | 7,170 | 7,050 | 7,150 | 53,600 | 3,575 |
| 2007-03-20 | 6,940 | 7,040 | 6,940 | 7,000 | 67,800 | 3,500 |
| 2007-03-19 | 7,040 | 7,040 | 6,900 | 6,910 | 63,100 | 3,455 |
| 2007-03-16 | 7,120 | 7,120 | 6,990 | 7,000 | 44,500 | 3,500 |
| 2007-03-15 | 7,090 | 7,090 | 7,020 | 7,070 | 40,700 | 3,535 |
| 2007-03-14 | 7,110 | 7,160 | 6,970 | 7,000 | 67,900 | 3,500 |
| 2007-03-13 | 7,420 | 7,420 | 7,190 | 7,210 | 73,200 | 3,605 |
| 2007-03-12 | 7,420 | 7,460 | 7,380 | 7,410 | 17,900 | 3,705 |
| 2007-03-09 | 7,480 | 7,490 | 7,400 | 7,420 | 40,300 | 3,710 |
| 2007-03-08 | 7,430 | 7,480 | 7,370 | 7,470 | 26,900 | 3,735 |
| 2007-03-07 | 7,480 | 7,490 | 7,370 | 7,400 | 40,000 | 3,700 |
| 2007-03-06 | 7,270 | 7,380 | 7,210 | 7,380 | 47,200 | 3,690 |
| 2007-03-05 | 7,380 | 7,380 | 7,230 | 7,260 | 52,400 | 3,630 |
| 2007-03-02 | 7,440 | 7,450 | 7,350 | 7,420 | 48,900 | 3,710 |
| 2007-03-01 | 7,450 | 7,450 | 7,330 | 7,440 | 59,500 | 3,720 |
| 2007-02-28 | 7,300 | 7,440 | 7,160 | 7,390 | 53,100 | 3,695 |
| 2007-02-27 | 7,580 | 7,590 | 7,530 | 7,570 | 52,100 | 3,785 |
| 2007-02-26 | 7,620 | 7,630 | 7,470 | 7,500 | 50,400 | 3,750 |
| 2007-02-23 | 7,630 | 7,650 | 7,570 | 7,640 | 41,100 | 3,820 |
| 2007-02-22 | 7,590 | 7,630 | 7,550 | 7,630 | 32,000 | 3,815 |
| 2007-02-21 | 7,530 | 7,570 | 7,500 | 7,540 | 54,600 | 3,770 |
| 2007-02-20 | 7,540 | 7,570 | 7,500 | 7,540 | 32,100 | 3,770 |
| 2007-02-19 | 7,570 | 7,570 | 7,500 | 7,510 | 54,800 | 3,755 |
| 2007-02-16 | 7,640 | 7,660 | 7,530 | 7,580 | 69,000 | 3,790 |
| 2007-02-15 | 7,350 | 7,740 | 7,350 | 7,740 | 124,700 | 3,870 |
| 2007-02-14 | 7,570 | 7,570 | 7,310 | 7,340 | 80,400 | 3,670 |
| 2007-02-13 | 7,470 | 7,550 | 7,410 | 7,530 | 143,400 | 3,765 |
| 2007-02-09 | 7,090 | 7,180 | 7,050 | 7,170 | 50,100 | 3,585 |
| 2007-02-08 | 7,110 | 7,130 | 7,050 | 7,070 | 33,900 | 3,535 |
| 2007-02-07 | 7,170 | 7,180 | 7,030 | 7,070 | 53,800 | 3,535 |
| 2007-02-06 | 7,250 | 7,260 | 7,070 | 7,110 | 47,600 | 3,555 |
| 2007-02-05 | 7,290 | 7,300 | 7,200 | 7,250 | 65,300 | 3,625 |
| 2007-02-02 | 7,160 | 7,200 | 7,010 | 7,130 | 102,900 | 3,565 |
| 2007-02-01 | 7,090 | 7,180 | 7,080 | 7,150 | 83,800 | 3,575 |
| 2007-01-31 | 7,290 | 7,290 | 7,040 | 7,060 | 142,900 | 3,530 |
| 2007-01-30 | 7,430 | 7,450 | 7,230 | 7,290 | 108,000 | 3,645 |
| 2007-01-29 | 7,550 | 7,550 | 7,460 | 7,480 | 48,200 | 3,740 |
| 2007-01-26 | 7,500 | 7,520 | 7,430 | 7,480 | 54,300 | 3,740 |
| 2007-01-25 | 7,660 | 7,660 | 7,550 | 7,570 | 54,800 | 3,785 |
| 2007-01-24 | 7,660 | 7,670 | 7,580 | 7,610 | 61,400 | 3,805 |
| 2007-01-23 | 7,570 | 7,630 | 7,520 | 7,580 | 73,900 | 3,790 |
| 2007-01-22 | 7,580 | 7,590 | 7,460 | 7,530 | 111,400 | 3,765 |
| 2007-01-19 | 7,620 | 7,630 | 7,410 | 7,490 | 156,600 | 3,745 |
| 2007-01-18 | 7,850 | 7,870 | 7,710 | 7,710 | 77,600 | 3,855 |
| 2007-01-17 | 8,080 | 8,080 | 7,870 | 7,920 | 96,900 | 3,960 |
| 2007-01-16 | 8,200 | 8,210 | 8,040 | 8,130 | 34,800 | 4,065 |
| 2007-01-15 | 8,270 | 8,290 | 8,190 | 8,260 | 21,000 | 4,130 |
| 2007-01-12 | 8,260 | 8,330 | 8,180 | 8,270 | 30,700 | 4,135 |
| 2007-01-11 | 8,240 | 8,320 | 8,240 | 8,270 | 21,100 | 4,135 |
| 2007-01-10 | 8,320 | 8,350 | 8,220 | 8,230 | 22,900 | 4,115 |
| 2007-01-09 | 8,440 | 8,440 | 8,280 | 8,320 | 38,300 | 4,160 |
| 2007-01-05 | 8,490 | 8,490 | 8,420 | 8,450 | 16,300 | 4,225 |
| 2007-01-04 | 8,450 | 8,490 | 8,430 | 8,490 | 10,700 | 4,245 |
分割・併合履歴 ： [2015-03-27]1株→2株
