3421 (株)稲葉製作所 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 | 1,726 | 1,726 | 1,705 | 1,720 | 4,300 | 1,720 |
| 2007-12-27 | 1,731 | 1,731 | 1,717 | 1,726 | 3,000 | 1,726 |
| 2007-12-26 | 1,712 | 1,725 | 1,710 | 1,723 | 4,200 | 1,723 |
| 2007-12-25 | 1,702 | 1,720 | 1,702 | 1,710 | 2,800 | 1,710 |
| 2007-12-21 | 1,691 | 1,698 | 1,681 | 1,696 | 7,500 | 1,696 |
| 2007-12-20 | 1,701 | 1,737 | 1,697 | 1,703 | 4,800 | 1,703 |
| 2007-12-19 | 1,760 | 1,760 | 1,703 | 1,704 | 10,200 | 1,704 |
| 2007-12-18 | 1,670 | 1,687 | 1,660 | 1,681 | 7,000 | 1,681 |
| 2007-12-17 | 1,741 | 1,742 | 1,610 | 1,654 | 33,300 | 1,654 |
| 2007-12-14 | 1,744 | 1,767 | 1,740 | 1,767 | 15,600 | 1,767 |
| 2007-12-13 | 1,754 | 1,755 | 1,744 | 1,744 | 6,600 | 1,744 |
| 2007-12-12 | 1,749 | 1,759 | 1,749 | 1,754 | 5,300 | 1,754 |
| 2007-12-11 | 1,764 | 1,767 | 1,751 | 1,751 | 5,000 | 1,751 |
| 2007-12-10 | 1,752 | 1,762 | 1,750 | 1,758 | 5,000 | 1,758 |
| 2007-12-07 | 1,742 | 1,764 | 1,742 | 1,748 | 6,000 | 1,748 |
| 2007-12-06 | 1,737 | 1,749 | 1,733 | 1,747 | 3,900 | 1,747 |
| 2007-12-05 | 1,738 | 1,738 | 1,724 | 1,736 | 7,600 | 1,736 |
| 2007-12-04 | 1,747 | 1,747 | 1,730 | 1,737 | 8,000 | 1,737 |
| 2007-12-03 | 1,749 | 1,760 | 1,731 | 1,747 | 12,000 | 1,747 |
| 2007-11-30 | 1,780 | 1,790 | 1,770 | 1,781 | 8,800 | 1,781 |
| 2007-11-29 | 1,770 | 1,778 | 1,759 | 1,776 | 8,000 | 1,776 |
| 2007-11-28 | 1,734 | 1,742 | 1,728 | 1,742 | 2,700 | 1,742 |
| 2007-11-27 | 1,706 | 1,736 | 1,706 | 1,734 | 5,800 | 1,734 |
| 2007-11-26 | 1,720 | 1,720 | 1,706 | 1,716 | 5,600 | 1,716 |
| 2007-11-22 | 1,700 | 1,721 | 1,700 | 1,717 | 5,300 | 1,717 |
| 2007-11-21 | 1,710 | 1,728 | 1,708 | 1,708 | 5,200 | 1,708 |
| 2007-11-20 | 1,718 | 1,720 | 1,701 | 1,702 | 4,000 | 1,702 |
| 2007-11-19 | 1,724 | 1,735 | 1,715 | 1,723 | 6,100 | 1,723 |
| 2007-11-16 | 1,710 | 1,738 | 1,710 | 1,725 | 6,800 | 1,725 |
| 2007-11-15 | 1,778 | 1,778 | 1,748 | 1,768 | 4,900 | 1,768 |
| 2007-11-14 | 1,732 | 1,752 | 1,730 | 1,752 | 3,900 | 1,752 |
| 2007-11-13 | 1,730 | 1,731 | 1,720 | 1,728 | 3,000 | 1,728 |
| 2007-11-12 | 1,732 | 1,747 | 1,720 | 1,720 | 10,100 | 1,720 |
| 2007-11-09 | 1,761 | 1,761 | 1,731 | 1,747 | 5,900 | 1,747 |
| 2007-11-08 | 1,780 | 1,780 | 1,734 | 1,741 | 8,500 | 1,741 |
| 2007-11-07 | 1,780 | 1,780 | 1,778 | 1,780 | 2,200 | 1,780 |
| 2007-11-06 | 1,769 | 1,796 | 1,762 | 1,796 | 4,500 | 1,796 |
| 2007-11-05 | 1,785 | 1,785 | 1,770 | 1,770 | 3,300 | 1,770 |
| 2007-11-02 | 1,775 | 1,785 | 1,775 | 1,777 | 4,200 | 1,777 |
| 2007-11-01 | 1,790 | 1,792 | 1,777 | 1,787 | 2,500 | 1,787 |
| 2007-10-31 | 1,795 | 1,795 | 1,772 | 1,776 | 4,100 | 1,776 |
| 2007-10-30 | 1,770 | 1,770 | 1,755 | 1,765 | 4,600 | 1,765 |
| 2007-10-29 | 1,741 | 1,772 | 1,741 | 1,771 | 7,700 | 1,771 |
| 2007-10-26 | 1,742 | 1,747 | 1,740 | 1,741 | 3,100 | 1,741 |
| 2007-10-25 | 1,762 | 1,762 | 1,741 | 1,742 | 4,700 | 1,742 |
| 2007-10-24 | 1,786 | 1,787 | 1,759 | 1,776 | 5,000 | 1,776 |
| 2007-10-23 | 1,745 | 1,776 | 1,745 | 1,756 | 1,900 | 1,756 |
| 2007-10-22 | 1,752 | 1,780 | 1,726 | 1,745 | 7,100 | 1,745 |
| 2007-10-19 | 1,762 | 1,769 | 1,757 | 1,757 | 5,000 | 1,757 |
| 2007-10-18 | 1,761 | 1,778 | 1,761 | 1,775 | 3,300 | 1,775 |
| 2007-10-17 | 1,760 | 1,778 | 1,760 | 1,760 | 4,500 | 1,760 |
| 2007-10-16 | 1,780 | 1,780 | 1,761 | 1,761 | 9,700 | 1,761 |
| 2007-10-15 | 1,800 | 1,800 | 1,776 | 1,780 | 10,600 | 1,780 |
| 2007-10-12 | 1,806 | 1,817 | 1,801 | 1,801 | 5,400 | 1,801 |
| 2007-10-11 | 1,816 | 1,825 | 1,806 | 1,813 | 10,500 | 1,813 |
| 2007-10-10 | 1,825 | 1,831 | 1,815 | 1,815 | 2,900 | 1,815 |
| 2007-10-09 | 1,829 | 1,829 | 1,815 | 1,815 | 7,500 | 1,815 |
| 2007-10-05 | 1,832 | 1,832 | 1,815 | 1,817 | 7,500 | 1,817 |
| 2007-10-04 | 1,828 | 1,830 | 1,819 | 1,829 | 2,000 | 1,829 |
| 2007-10-03 | 1,822 | 1,830 | 1,812 | 1,828 | 6,300 | 1,828 |
| 2007-10-02 | 1,819 | 1,821 | 1,805 | 1,821 | 6,400 | 1,821 |
| 2007-10-01 | 1,811 | 1,819 | 1,805 | 1,807 | 6,400 | 1,807 |
| 2007-09-28 | 1,804 | 1,810 | 1,800 | 1,810 | 5,300 | 1,810 |
| 2007-09-27 | 1,799 | 1,805 | 1,795 | 1,804 | 5,300 | 1,804 |
| 2007-09-26 | 1,800 | 1,800 | 1,775 | 1,798 | 3,400 | 1,798 |
| 2007-09-25 | 1,771 | 1,798 | 1,760 | 1,798 | 7,300 | 1,798 |
| 2007-09-21 | 1,798 | 1,801 | 1,782 | 1,801 | 4,500 | 1,801 |
| 2007-09-20 | 1,799 | 1,799 | 1,781 | 1,798 | 5,500 | 1,798 |
| 2007-09-19 | 1,761 | 1,800 | 1,761 | 1,777 | 7,000 | 1,777 |
| 2007-09-18 | 1,783 | 1,783 | 1,755 | 1,756 | 7,600 | 1,756 |
| 2007-09-14 | 1,800 | 1,800 | 1,775 | 1,777 | 16,600 | 1,777 |
| 2007-09-13 | 1,795 | 1,795 | 1,777 | 1,777 | 4,700 | 1,777 |
| 2007-09-12 | 1,795 | 1,810 | 1,781 | 1,781 | 3,800 | 1,781 |
| 2007-09-11 | 1,783 | 1,798 | 1,750 | 1,785 | 5,500 | 1,785 |
| 2007-09-10 | 1,810 | 1,827 | 1,781 | 1,809 | 8,900 | 1,809 |
| 2007-09-07 | 1,835 | 1,838 | 1,823 | 1,829 | 9,300 | 1,829 |
| 2007-09-06 | 1,805 | 1,840 | 1,805 | 1,813 | 18,100 | 1,813 |
| 2007-09-05 | 1,840 | 1,840 | 1,793 | 1,794 | 6,200 | 1,794 |
| 2007-09-04 | 1,824 | 1,830 | 1,806 | 1,830 | 7,500 | 1,830 |
| 2007-09-03 | 1,820 | 1,825 | 1,799 | 1,824 | 3,900 | 1,824 |
| 2007-08-31 | 1,785 | 1,820 | 1,780 | 1,820 | 7,200 | 1,820 |
| 2007-08-30 | 1,785 | 1,785 | 1,763 | 1,775 | 4,200 | 1,775 |
| 2007-08-29 | 1,767 | 1,779 | 1,750 | 1,777 | 5,100 | 1,777 |
| 2007-08-28 | 1,780 | 1,782 | 1,778 | 1,779 | 1,100 | 1,779 |
| 2007-08-27 | 1,793 | 1,793 | 1,781 | 1,790 | 3,700 | 1,790 |
| 2007-08-24 | 1,794 | 1,795 | 1,786 | 1,794 | 4,900 | 1,794 |
| 2007-08-23 | 1,796 | 1,797 | 1,783 | 1,795 | 3,100 | 1,795 |
| 2007-08-22 | 1,778 | 1,790 | 1,769 | 1,772 | 3,500 | 1,772 |
| 2007-08-21 | 1,733 | 1,769 | 1,730 | 1,764 | 8,100 | 1,764 |
| 2007-08-20 | 1,706 | 1,733 | 1,706 | 1,716 | 10,300 | 1,716 |
| 2007-08-17 | 1,750 | 1,761 | 1,702 | 1,702 | 16,100 | 1,702 |
| 2007-08-16 | 1,790 | 1,790 | 1,750 | 1,775 | 14,200 | 1,775 |
| 2007-08-15 | 1,780 | 1,786 | 1,777 | 1,777 | 9,900 | 1,777 |
| 2007-08-14 | 1,782 | 1,786 | 1,780 | 1,786 | 7,900 | 1,786 |
| 2007-08-13 | 1,791 | 1,799 | 1,784 | 1,786 | 12,700 | 1,786 |
| 2007-08-10 | 1,800 | 1,804 | 1,790 | 1,796 | 11,400 | 1,796 |
| 2007-08-09 | 1,825 | 1,825 | 1,813 | 1,819 | 14,600 | 1,819 |
| 2007-08-08 | 1,810 | 1,829 | 1,801 | 1,811 | 6,600 | 1,811 |
| 2007-08-07 | 1,830 | 1,830 | 1,810 | 1,811 | 12,500 | 1,811 |
| 2007-08-06 | 1,822 | 1,830 | 1,802 | 1,830 | 7,300 | 1,830 |
| 2007-08-03 | 1,840 | 1,840 | 1,825 | 1,825 | 8,100 | 1,825 |
| 2007-08-02 | 1,830 | 1,840 | 1,826 | 1,840 | 12,600 | 1,840 |
| 2007-08-01 | 1,852 | 1,855 | 1,833 | 1,834 | 10,700 | 1,834 |
| 2007-07-31 | 1,880 | 1,880 | 1,841 | 1,867 | 14,500 | 1,867 |
| 2007-07-30 | 1,828 | 1,889 | 1,826 | 1,883 | 20,700 | 1,883 |
| 2007-07-27 | 1,836 | 1,880 | 1,823 | 1,878 | 26,700 | 1,878 |
| 2007-07-26 | 1,899 | 1,920 | 1,876 | 1,896 | 44,400 | 1,896 |
| 2007-07-25 | 2,005 | 2,020 | 1,999 | 2,005 | 57,000 | 2,005 |
| 2007-07-24 | 2,050 | 2,055 | 2,040 | 2,045 | 23,400 | 2,045 |
| 2007-07-23 | 2,065 | 2,065 | 2,045 | 2,055 | 33,900 | 2,055 |
| 2007-07-20 | 2,065 | 2,070 | 2,060 | 2,065 | 12,200 | 2,065 |
| 2007-07-19 | 2,070 | 2,070 | 2,060 | 2,065 | 13,900 | 2,065 |
| 2007-07-18 | 2,070 | 2,075 | 2,060 | 2,060 | 9,800 | 2,060 |
| 2007-07-17 | 2,075 | 2,075 | 2,065 | 2,065 | 20,700 | 2,065 |
| 2007-07-13 | 2,065 | 2,070 | 2,060 | 2,070 | 16,400 | 2,070 |
| 2007-07-12 | 2,055 | 2,065 | 2,055 | 2,065 | 12,100 | 2,065 |
| 2007-07-11 | 2,060 | 2,060 | 2,050 | 2,055 | 15,000 | 2,055 |
| 2007-07-10 | 2,065 | 2,070 | 2,055 | 2,065 | 14,600 | 2,065 |
| 2007-07-09 | 2,075 | 2,075 | 2,055 | 2,070 | 27,900 | 2,070 |
| 2007-07-06 | 2,080 | 2,085 | 2,070 | 2,070 | 16,400 | 2,070 |
| 2007-07-05 | 2,080 | 2,085 | 2,075 | 2,075 | 13,200 | 2,075 |
| 2007-07-04 | 2,090 | 2,090 | 2,070 | 2,070 | 27,900 | 2,070 |
| 2007-07-03 | 2,080 | 2,090 | 2,080 | 2,090 | 13,000 | 2,090 |
| 2007-07-02 | 2,085 | 2,095 | 2,080 | 2,080 | 28,400 | 2,080 |
| 2007-06-29 | 2,060 | 2,070 | 2,060 | 2,070 | 17,100 | 2,070 |
| 2007-06-28 | 2,050 | 2,055 | 2,045 | 2,055 | 9,800 | 2,055 |
| 2007-06-27 | 2,050 | 2,050 | 2,040 | 2,045 | 10,300 | 2,045 |
| 2007-06-26 | 2,045 | 2,050 | 2,035 | 2,045 | 7,300 | 2,045 |
| 2007-06-25 | 2,045 | 2,050 | 2,035 | 2,035 | 10,400 | 2,035 |
| 2007-06-22 | 2,045 | 2,050 | 2,040 | 2,050 | 9,800 | 2,050 |
| 2007-06-21 | 2,045 | 2,050 | 2,040 | 2,050 | 8,800 | 2,050 |
| 2007-06-20 | 2,050 | 2,050 | 2,040 | 2,045 | 8,600 | 2,045 |
| 2007-06-19 | 2,040 | 2,045 | 2,035 | 2,040 | 7,300 | 2,040 |
| 2007-06-18 | 2,040 | 2,050 | 2,030 | 2,040 | 13,000 | 2,040 |
| 2007-06-15 | 2,030 | 2,035 | 2,020 | 2,025 | 12,900 | 2,025 |
| 2007-06-14 | 2,040 | 2,040 | 2,025 | 2,040 | 8,900 | 2,040 |
| 2007-06-13 | 2,005 | 2,035 | 2,000 | 2,035 | 25,100 | 2,035 |
| 2007-06-12 | 2,015 | 2,020 | 2,005 | 2,010 | 6,100 | 2,010 |
| 2007-06-11 | 2,015 | 2,015 | 2,010 | 2,015 | 9,100 | 2,015 |
| 2007-06-08 | 2,020 | 2,020 | 1,990 | 1,992 | 33,000 | 1,992 |
| 2007-06-07 | 2,005 | 2,015 | 2,000 | 2,005 | 10,800 | 2,005 |
| 2007-06-06 | 2,015 | 2,020 | 2,000 | 2,015 | 10,700 | 2,015 |
| 2007-06-05 | 2,030 | 2,030 | 2,005 | 2,020 | 13,500 | 2,020 |
| 2007-06-04 | 2,030 | 2,040 | 2,005 | 2,005 | 35,300 | 2,005 |
| 2007-06-01 | 1,999 | 2,005 | 1,992 | 2,000 | 15,500 | 2,000 |
| 2007-05-31 | 1,999 | 1,999 | 1,988 | 1,996 | 5,300 | 1,996 |
| 2007-05-30 | 1,987 | 1,999 | 1,981 | 1,981 | 11,400 | 1,981 |
| 2007-05-29 | 1,978 | 1,986 | 1,971 | 1,986 | 5,700 | 1,986 |
| 2007-05-28 | 1,964 | 1,984 | 1,964 | 1,980 | 5,900 | 1,980 |
| 2007-05-25 | 1,957 | 1,957 | 1,948 | 1,954 | 6,500 | 1,954 |
| 2007-05-24 | 1,950 | 1,962 | 1,945 | 1,954 | 5,900 | 1,954 |
| 2007-05-23 | 1,919 | 1,950 | 1,919 | 1,949 | 8,600 | 1,949 |
| 2007-05-22 | 1,946 | 1,948 | 1,900 | 1,918 | 14,300 | 1,918 |
| 2007-05-21 | 1,950 | 1,959 | 1,941 | 1,949 | 7,700 | 1,949 |
| 2007-05-18 | 1,990 | 1,992 | 1,953 | 1,960 | 9,800 | 1,960 |
| 2007-05-17 | 1,999 | 2,000 | 1,993 | 1,993 | 9,100 | 1,993 |
| 2007-05-16 | 1,999 | 2,000 | 1,990 | 1,998 | 9,800 | 1,998 |
| 2007-05-15 | 1,999 | 2,005 | 1,991 | 1,997 | 34,900 | 1,997 |
| 2007-05-14 | 1,989 | 1,998 | 1,982 | 1,998 | 10,700 | 1,998 |
| 2007-05-11 | 1,982 | 1,991 | 1,965 | 1,980 | 9,900 | 1,980 |
| 2007-05-10 | 1,994 | 1,994 | 1,986 | 1,992 | 6,100 | 1,992 |
| 2007-05-09 | 1,990 | 1,995 | 1,984 | 1,994 | 8,100 | 1,994 |
| 2007-05-08 | 1,990 | 1,990 | 1,968 | 1,987 | 11,000 | 1,987 |
| 2007-05-07 | 1,970 | 1,988 | 1,964 | 1,984 | 15,500 | 1,984 |
| 2007-05-02 | 1,945 | 1,958 | 1,941 | 1,958 | 12,600 | 1,958 |
| 2007-05-01 | 1,935 | 1,944 | 1,927 | 1,944 | 7,500 | 1,944 |
| 2007-04-27 | 1,919 | 1,934 | 1,913 | 1,934 | 9,100 | 1,934 |
| 2007-04-26 | 1,910 | 1,930 | 1,905 | 1,909 | 24,500 | 1,909 |
| 2007-04-25 | 1,925 | 1,930 | 1,908 | 1,909 | 11,400 | 1,909 |
| 2007-04-24 | 1,919 | 1,925 | 1,907 | 1,925 | 11,000 | 1,925 |
| 2007-04-23 | 1,908 | 1,919 | 1,902 | 1,904 | 13,700 | 1,904 |
| 2007-04-20 | 1,899 | 1,905 | 1,897 | 1,905 | 6,100 | 1,905 |
| 2007-04-19 | 1,896 | 1,910 | 1,893 | 1,896 | 11,200 | 1,896 |
| 2007-04-18 | 1,906 | 1,912 | 1,890 | 1,896 | 10,800 | 1,896 |
| 2007-04-17 | 1,909 | 1,918 | 1,891 | 1,905 | 9,600 | 1,905 |
| 2007-04-16 | 1,910 | 1,915 | 1,902 | 1,903 | 11,500 | 1,903 |
| 2007-04-13 | 1,910 | 1,910 | 1,896 | 1,896 | 5,900 | 1,896 |
| 2007-04-12 | 1,900 | 1,908 | 1,890 | 1,896 | 8,200 | 1,896 |
| 2007-04-11 | 1,908 | 1,910 | 1,895 | 1,898 | 8,800 | 1,898 |
| 2007-04-10 | 1,900 | 1,903 | 1,893 | 1,893 | 9,800 | 1,893 |
| 2007-04-09 | 1,871 | 1,891 | 1,871 | 1,891 | 10,400 | 1,891 |
| 2007-04-06 | 1,880 | 1,880 | 1,870 | 1,870 | 5,400 | 1,870 |
| 2007-04-05 | 1,869 | 1,880 | 1,864 | 1,869 | 7,300 | 1,869 |
| 2007-04-04 | 1,880 | 1,884 | 1,869 | 1,874 | 15,200 | 1,874 |
| 2007-04-03 | 1,851 | 1,880 | 1,850 | 1,867 | 15,200 | 1,867 |
| 2007-04-02 | 1,860 | 1,870 | 1,848 | 1,848 | 14,900 | 1,848 |
| 2007-03-30 | 1,850 | 1,868 | 1,850 | 1,850 | 17,500 | 1,850 |
| 2007-03-29 | 1,846 | 1,855 | 1,840 | 1,847 | 19,700 | 1,847 |
| 2007-03-28 | 1,839 | 1,849 | 1,834 | 1,845 | 12,200 | 1,845 |
| 2007-03-27 | 1,845 | 1,850 | 1,822 | 1,831 | 7,600 | 1,831 |
| 2007-03-26 | 1,830 | 1,840 | 1,824 | 1,840 | 7,400 | 1,840 |
| 2007-03-23 | 1,826 | 1,830 | 1,817 | 1,830 | 6,300 | 1,830 |
| 2007-03-22 | 1,846 | 1,846 | 1,823 | 1,831 | 9,100 | 1,831 |
| 2007-03-20 | 1,840 | 1,840 | 1,820 | 1,820 | 9,700 | 1,820 |
| 2007-03-19 | 1,829 | 1,840 | 1,817 | 1,831 | 17,700 | 1,831 |
| 2007-03-16 | 1,813 | 1,816 | 1,798 | 1,807 | 8,500 | 1,807 |
| 2007-03-15 | 1,814 | 1,814 | 1,800 | 1,806 | 5,900 | 1,806 |
| 2007-03-14 | 1,800 | 1,816 | 1,796 | 1,796 | 12,000 | 1,796 |
| 2007-03-13 | 1,850 | 1,855 | 1,825 | 1,827 | 10,500 | 1,827 |
| 2007-03-12 | 1,839 | 1,850 | 1,829 | 1,849 | 9,000 | 1,849 |
| 2007-03-09 | 1,822 | 1,844 | 1,822 | 1,829 | 21,800 | 1,829 |
| 2007-03-08 | 1,818 | 1,825 | 1,816 | 1,823 | 5,600 | 1,823 |
| 2007-03-07 | 1,839 | 1,845 | 1,815 | 1,819 | 18,500 | 1,819 |
| 2007-03-06 | 1,801 | 1,820 | 1,793 | 1,815 | 13,500 | 1,815 |
| 2007-03-05 | 1,849 | 1,885 | 1,789 | 1,790 | 64,000 | 1,790 |
| 2007-03-02 | 1,791 | 1,796 | 1,790 | 1,791 | 10,800 | 1,791 |
| 2007-03-01 | 1,825 | 1,825 | 1,790 | 1,800 | 15,600 | 1,800 |
| 2007-02-28 | 1,800 | 1,810 | 1,770 | 1,800 | 22,000 | 1,800 |
| 2007-02-27 | 1,830 | 1,830 | 1,819 | 1,828 | 11,500 | 1,828 |
| 2007-02-26 | 1,826 | 1,829 | 1,822 | 1,822 | 7,600 | 1,822 |
| 2007-02-23 | 1,829 | 1,829 | 1,820 | 1,826 | 5,600 | 1,826 |
| 2007-02-22 | 1,820 | 1,823 | 1,814 | 1,822 | 7,300 | 1,822 |
| 2007-02-21 | 1,812 | 1,817 | 1,805 | 1,815 | 9,000 | 1,815 |
| 2007-02-20 | 1,808 | 1,812 | 1,805 | 1,807 | 7,500 | 1,807 |
| 2007-02-19 | 1,815 | 1,815 | 1,806 | 1,807 | 6,900 | 1,807 |
| 2007-02-16 | 1,818 | 1,818 | 1,801 | 1,804 | 5,900 | 1,804 |
| 2007-02-15 | 1,809 | 1,812 | 1,805 | 1,812 | 8,200 | 1,812 |
| 2007-02-14 | 1,799 | 1,807 | 1,795 | 1,803 | 9,100 | 1,803 |
| 2007-02-13 | 1,790 | 1,801 | 1,790 | 1,798 | 6,000 | 1,798 |
| 2007-02-09 | 1,790 | 1,800 | 1,788 | 1,798 | 10,200 | 1,798 |
| 2007-02-08 | 1,795 | 1,804 | 1,790 | 1,790 | 9,400 | 1,790 |
| 2007-02-07 | 1,802 | 1,809 | 1,795 | 1,795 | 5,100 | 1,795 |
| 2007-02-06 | 1,801 | 1,802 | 1,796 | 1,802 | 2,500 | 1,802 |
| 2007-02-05 | 1,811 | 1,815 | 1,795 | 1,795 | 11,300 | 1,795 |
| 2007-02-02 | 1,811 | 1,811 | 1,800 | 1,808 | 9,000 | 1,808 |
| 2007-02-01 | 1,785 | 1,810 | 1,785 | 1,809 | 11,900 | 1,809 |
| 2007-01-31 | 1,803 | 1,807 | 1,790 | 1,790 | 12,300 | 1,790 |
| 2007-01-30 | 1,799 | 1,815 | 1,799 | 1,805 | 10,100 | 1,805 |
| 2007-01-29 | 1,813 | 1,816 | 1,790 | 1,805 | 19,100 | 1,805 |
| 2007-01-26 | 1,800 | 1,818 | 1,800 | 1,811 | 19,000 | 1,811 |
| 2007-01-25 | 1,854 | 1,859 | 1,850 | 1,852 | 24,900 | 1,852 |
| 2007-01-24 | 1,851 | 1,858 | 1,849 | 1,857 | 17,800 | 1,857 |
| 2007-01-23 | 1,855 | 1,855 | 1,845 | 1,849 | 16,600 | 1,849 |
| 2007-01-22 | 1,844 | 1,850 | 1,843 | 1,850 | 13,500 | 1,850 |
| 2007-01-19 | 1,845 | 1,848 | 1,843 | 1,844 | 8,500 | 1,844 |
| 2007-01-18 | 1,851 | 1,851 | 1,842 | 1,844 | 8,400 | 1,844 |
| 2007-01-17 | 1,850 | 1,855 | 1,845 | 1,851 | 12,900 | 1,851 |
| 2007-01-16 | 1,855 | 1,855 | 1,849 | 1,850 | 9,300 | 1,850 |
| 2007-01-15 | 1,850 | 1,855 | 1,847 | 1,855 | 12,100 | 1,855 |
| 2007-01-12 | 1,843 | 1,854 | 1,842 | 1,845 | 16,800 | 1,845 |
| 2007-01-11 | 1,840 | 1,849 | 1,837 | 1,841 | 16,400 | 1,841 |
| 2007-01-10 | 1,850 | 1,850 | 1,835 | 1,835 | 17,800 | 1,835 |
| 2007-01-09 | 1,839 | 1,852 | 1,838 | 1,843 | 13,700 | 1,843 |
| 2007-01-05 | 1,850 | 1,853 | 1,831 | 1,835 | 15,800 | 1,835 |
| 2007-01-04 | 1,830 | 1,848 | 1,827 | 1,840 | 7,500 | 1,840 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
