3436 (株)SUMCO 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 | 3,180 | 3,220 | 3,150 | 3,220 | 1,026,800 | 3,220 |
| 2007-12-27 | 3,190 | 3,380 | 3,170 | 3,220 | 2,861,600 | 3,220 |
| 2007-12-26 | 3,180 | 3,220 | 3,100 | 3,190 | 1,309,400 | 3,190 |
| 2007-12-25 | 3,080 | 3,150 | 3,010 | 3,140 | 2,252,100 | 3,140 |
| 2007-12-21 | 2,950 | 2,990 | 2,820 | 2,950 | 7,590,300 | 2,950 |
| 2007-12-20 | 3,150 | 3,160 | 2,970 | 3,000 | 2,826,000 | 3,000 |
| 2007-12-19 | 3,230 | 3,260 | 3,160 | 3,160 | 1,347,300 | 3,160 |
| 2007-12-18 | 3,090 | 3,300 | 3,080 | 3,260 | 1,875,000 | 3,260 |
| 2007-12-17 | 3,290 | 3,290 | 3,110 | 3,140 | 2,705,200 | 3,140 |
| 2007-12-14 | 3,460 | 3,510 | 3,300 | 3,390 | 2,551,400 | 3,390 |
| 2007-12-13 | 3,540 | 3,580 | 3,420 | 3,420 | 2,167,500 | 3,420 |
| 2007-12-12 | 3,470 | 3,550 | 3,440 | 3,510 | 2,121,700 | 3,510 |
| 2007-12-11 | 3,630 | 3,650 | 3,520 | 3,570 | 2,104,800 | 3,570 |
| 2007-12-10 | 3,620 | 3,650 | 3,560 | 3,580 | 2,341,300 | 3,580 |
| 2007-12-07 | 3,600 | 3,700 | 3,560 | 3,560 | 4,300,700 | 3,560 |
| 2007-12-06 | 3,360 | 3,500 | 3,320 | 3,500 | 5,080,000 | 3,500 |
| 2007-12-05 | 3,260 | 3,290 | 3,150 | 3,210 | 2,928,200 | 3,210 |
| 2007-12-04 | 3,450 | 3,480 | 3,240 | 3,250 | 3,449,400 | 3,250 |
| 2007-12-03 | 3,510 | 3,550 | 3,460 | 3,480 | 2,715,400 | 3,480 |
| 2007-11-30 | 3,260 | 3,500 | 3,250 | 3,430 | 3,526,600 | 3,430 |
| 2007-11-29 | 3,310 | 3,320 | 3,200 | 3,250 | 2,629,700 | 3,250 |
| 2007-11-28 | 3,240 | 3,300 | 3,150 | 3,160 | 2,396,400 | 3,160 |
| 2007-11-27 | 3,290 | 3,300 | 3,150 | 3,200 | 4,817,400 | 3,200 |
| 2007-11-26 | 3,280 | 3,390 | 3,270 | 3,340 | 2,447,900 | 3,340 |
| 2007-11-22 | 3,090 | 3,280 | 3,090 | 3,250 | 4,494,500 | 3,250 |
| 2007-11-21 | 3,500 | 3,510 | 3,110 | 3,140 | 4,457,700 | 3,140 |
| 2007-11-20 | 3,390 | 3,590 | 3,320 | 3,570 | 3,267,000 | 3,570 |
| 2007-11-19 | 3,780 | 3,860 | 3,620 | 3,640 | 1,367,200 | 3,640 |
| 2007-11-16 | 3,750 | 3,850 | 3,740 | 3,800 | 1,404,800 | 3,800 |
| 2007-11-15 | 4,090 | 4,130 | 3,880 | 3,900 | 1,993,500 | 3,900 |
| 2007-11-14 | 3,970 | 4,040 | 3,900 | 4,010 | 2,258,600 | 4,010 |
| 2007-11-13 | 3,610 | 3,780 | 3,580 | 3,720 | 1,343,500 | 3,720 |
| 2007-11-12 | 3,670 | 3,760 | 3,600 | 3,680 | 1,859,500 | 3,680 |
| 2007-11-09 | 3,980 | 4,090 | 3,820 | 3,860 | 2,099,900 | 3,860 |
| 2007-11-08 | 4,000 | 4,060 | 3,920 | 3,970 | 1,661,000 | 3,970 |
| 2007-11-07 | 4,110 | 4,160 | 4,060 | 4,070 | 1,520,500 | 4,070 |
| 2007-11-06 | 4,090 | 4,130 | 4,020 | 4,040 | 1,284,900 | 4,040 |
| 2007-11-05 | 4,300 | 4,320 | 4,090 | 4,140 | 1,117,100 | 4,140 |
| 2007-11-02 | 4,200 | 4,350 | 4,170 | 4,290 | 1,977,200 | 4,290 |
| 2007-11-01 | 4,260 | 4,340 | 4,260 | 4,300 | 1,677,400 | 4,300 |
| 2007-10-31 | 4,280 | 4,300 | 4,100 | 4,160 | 1,647,200 | 4,160 |
| 2007-10-30 | 4,290 | 4,380 | 4,210 | 4,380 | 2,827,300 | 4,380 |
| 2007-10-29 | 4,060 | 4,230 | 3,980 | 4,210 | 2,907,300 | 4,210 |
| 2007-10-26 | 4,060 | 4,110 | 3,900 | 3,930 | 3,784,900 | 3,930 |
| 2007-10-25 | 4,280 | 4,290 | 4,000 | 4,040 | 2,672,300 | 4,040 |
| 2007-10-24 | 4,340 | 4,420 | 4,300 | 4,330 | 2,459,400 | 4,330 |
| 2007-10-23 | 4,210 | 4,250 | 4,150 | 4,200 | 2,857,300 | 4,200 |
| 2007-10-22 | 3,970 | 4,140 | 3,970 | 4,090 | 2,295,100 | 4,090 |
| 2007-10-19 | 4,260 | 4,270 | 4,150 | 4,220 | 1,979,600 | 4,220 |
| 2007-10-18 | 4,360 | 4,420 | 4,200 | 4,260 | 2,802,500 | 4,260 |
| 2007-10-17 | 4,520 | 4,530 | 4,230 | 4,320 | 3,343,000 | 4,320 |
| 2007-10-16 | 4,640 | 4,660 | 4,530 | 4,550 | 1,533,200 | 4,550 |
| 2007-10-15 | 4,760 | 4,770 | 4,650 | 4,730 | 1,149,300 | 4,730 |
| 2007-10-12 | 4,620 | 4,730 | 4,560 | 4,720 | 2,019,100 | 4,720 |
| 2007-10-11 | 4,560 | 4,660 | 4,540 | 4,620 | 1,449,800 | 4,620 |
| 2007-10-10 | 4,590 | 4,670 | 4,550 | 4,620 | 2,518,200 | 4,620 |
| 2007-10-09 | 4,650 | 4,690 | 4,480 | 4,510 | 3,334,000 | 4,510 |
| 2007-10-05 | 4,790 | 4,800 | 4,670 | 4,680 | 2,431,900 | 4,680 |
| 2007-10-04 | 4,960 | 5,020 | 4,820 | 4,820 | 3,313,200 | 4,820 |
| 2007-10-03 | 4,810 | 5,000 | 4,780 | 5,000 | 3,587,900 | 5,000 |
| 2007-10-02 | 4,730 | 4,760 | 4,700 | 4,730 | 2,103,000 | 4,730 |
| 2007-10-01 | 4,630 | 4,690 | 4,610 | 4,640 | 1,724,700 | 4,640 |
| 2007-09-28 | 4,720 | 4,730 | 4,610 | 4,680 | 5,468,200 | 4,680 |
| 2007-09-27 | 4,560 | 4,650 | 4,460 | 4,620 | 4,551,100 | 4,620 |
| 2007-09-26 | 4,500 | 4,580 | 4,460 | 4,510 | 4,010,900 | 4,510 |
| 2007-09-25 | 4,250 | 4,600 | 4,220 | 4,400 | 7,827,200 | 4,400 |
| 2007-09-21 | 4,180 | 4,200 | 3,900 | 4,100 | 12,776,500 | 4,100 |
| 2007-09-20 | 4,380 | 4,460 | 4,380 | 4,380 | 2,787,800 | 4,380 |
| 2007-09-19 | 4,760 | 4,930 | 4,710 | 4,880 | 3,829,900 | 4,880 |
| 2007-09-18 | 4,640 | 4,640 | 4,470 | 4,560 | 5,132,200 | 4,560 |
| 2007-09-14 | 4,810 | 4,940 | 4,750 | 4,790 | 5,061,500 | 4,790 |
| 2007-09-13 | 4,960 | 4,990 | 4,680 | 4,760 | 8,210,000 | 4,760 |
| 2007-09-12 | 5,230 | 5,320 | 4,900 | 4,910 | 9,115,600 | 4,910 |
| 2007-09-11 | 5,830 | 5,840 | 5,520 | 5,530 | 5,438,700 | 5,530 |
| 2007-09-10 | 6,030 | 6,090 | 5,880 | 6,010 | 2,679,100 | 6,010 |
| 2007-09-07 | 6,250 | 6,250 | 6,040 | 6,130 | 1,402,200 | 6,130 |
| 2007-09-06 | 6,010 | 6,250 | 6,000 | 6,240 | 1,715,800 | 6,240 |
| 2007-09-05 | 6,300 | 6,320 | 6,200 | 6,210 | 1,356,500 | 6,210 |
| 2007-09-04 | 6,110 | 6,240 | 6,050 | 6,190 | 849,700 | 6,190 |
| 2007-09-03 | 6,250 | 6,250 | 6,070 | 6,120 | 828,200 | 6,120 |
| 2007-08-31 | 6,010 | 6,190 | 5,970 | 6,190 | 1,452,100 | 6,190 |
| 2007-08-30 | 5,860 | 6,040 | 5,830 | 5,860 | 1,611,000 | 5,860 |
| 2007-08-29 | 5,550 | 5,750 | 5,520 | 5,690 | 1,127,200 | 5,690 |
| 2007-08-28 | 5,640 | 5,790 | 5,640 | 5,780 | 602,600 | 5,780 |
| 2007-08-27 | 5,780 | 5,790 | 5,720 | 5,740 | 531,100 | 5,740 |
| 2007-08-24 | 5,730 | 5,780 | 5,660 | 5,690 | 1,303,700 | 5,690 |
| 2007-08-23 | 5,750 | 5,780 | 5,620 | 5,670 | 1,003,700 | 5,670 |
| 2007-08-22 | 5,380 | 5,600 | 5,380 | 5,520 | 936,500 | 5,520 |
| 2007-08-21 | 5,300 | 5,520 | 5,300 | 5,480 | 1,075,800 | 5,480 |
| 2007-08-20 | 5,200 | 5,310 | 5,160 | 5,250 | 1,348,600 | 5,250 |
| 2007-08-17 | 5,240 | 5,260 | 4,850 | 4,900 | 2,227,000 | 4,900 |
| 2007-08-16 | 5,510 | 5,540 | 5,320 | 5,440 | 1,947,600 | 5,440 |
| 2007-08-15 | 5,610 | 5,870 | 5,610 | 5,640 | 1,442,800 | 5,640 |
| 2007-08-14 | 5,700 | 5,860 | 5,610 | 5,810 | 1,484,800 | 5,810 |
| 2007-08-13 | 5,440 | 5,620 | 5,430 | 5,520 | 1,012,100 | 5,520 |
| 2007-08-10 | 5,500 | 5,590 | 5,390 | 5,430 | 1,982,000 | 5,430 |
| 2007-08-09 | 5,750 | 5,770 | 5,280 | 5,650 | 1,936,100 | 5,650 |
| 2007-08-08 | 5,740 | 5,780 | 5,630 | 5,680 | 964,500 | 5,680 |
| 2007-08-07 | 5,940 | 5,970 | 5,640 | 5,730 | 1,460,500 | 5,730 |
| 2007-08-06 | 5,900 | 5,940 | 5,850 | 5,880 | 1,249,700 | 5,880 |
| 2007-08-03 | 6,100 | 6,140 | 6,040 | 6,080 | 606,400 | 6,080 |
| 2007-08-02 | 6,030 | 6,150 | 5,840 | 6,040 | 968,900 | 6,040 |
| 2007-08-01 | 6,130 | 6,160 | 5,930 | 5,980 | 824,200 | 5,980 |
| 2007-07-31 | 6,300 | 6,300 | 6,140 | 6,180 | 947,200 | 6,180 |
| 2007-07-30 | 6,060 | 6,170 | 6,030 | 6,160 | 1,280,700 | 6,160 |
| 2007-07-27 | 5,880 | 6,150 | 5,860 | 6,090 | 1,861,900 | 6,090 |
| 2007-07-26 | 6,130 | 6,210 | 6,030 | 6,060 | 1,543,700 | 6,060 |
| 2007-07-25 | 6,100 | 6,150 | 6,020 | 6,100 | 2,262,500 | 6,100 |
| 2007-07-24 | 6,440 | 6,440 | 6,250 | 6,250 | 1,230,400 | 6,250 |
| 2007-07-23 | 6,360 | 6,390 | 6,230 | 6,340 | 1,648,900 | 6,340 |
| 2007-07-20 | 6,610 | 6,620 | 6,480 | 6,500 | 908,700 | 6,500 |
| 2007-07-19 | 6,550 | 6,610 | 6,450 | 6,510 | 1,496,100 | 6,510 |
| 2007-07-18 | 6,710 | 6,710 | 6,560 | 6,580 | 1,292,900 | 6,580 |
| 2007-07-17 | 6,690 | 6,730 | 6,630 | 6,700 | 1,868,100 | 6,700 |
| 2007-07-13 | 6,490 | 6,510 | 6,440 | 6,500 | 1,949,900 | 6,500 |
| 2007-07-12 | 6,410 | 6,430 | 6,280 | 6,310 | 844,900 | 6,310 |
| 2007-07-11 | 6,350 | 6,420 | 6,320 | 6,400 | 610,500 | 6,400 |
| 2007-07-10 | 6,520 | 6,520 | 6,420 | 6,430 | 605,400 | 6,430 |
| 2007-07-09 | 6,450 | 6,510 | 6,420 | 6,480 | 1,538,400 | 6,480 |
| 2007-07-06 | 6,400 | 6,420 | 6,340 | 6,410 | 1,014,000 | 6,410 |
| 2007-07-05 | 6,350 | 6,440 | 6,320 | 6,340 | 1,499,200 | 6,340 |
| 2007-07-04 | 6,300 | 6,350 | 6,270 | 6,310 | 828,900 | 6,310 |
| 2007-07-03 | 6,340 | 6,400 | 6,260 | 6,280 | 1,363,600 | 6,280 |
| 2007-07-02 | 6,180 | 6,280 | 6,140 | 6,270 | 767,300 | 6,270 |
| 2007-06-29 | 6,210 | 6,250 | 6,120 | 6,190 | 1,078,400 | 6,190 |
| 2007-06-28 | 6,200 | 6,250 | 6,150 | 6,190 | 924,000 | 6,190 |
| 2007-06-27 | 6,090 | 6,140 | 6,040 | 6,090 | 1,214,600 | 6,090 |
| 2007-06-26 | 6,420 | 6,430 | 6,170 | 6,200 | 1,263,500 | 6,200 |
| 2007-06-25 | 6,360 | 6,470 | 6,340 | 6,370 | 1,028,100 | 6,370 |
| 2007-06-22 | 6,320 | 6,440 | 6,270 | 6,410 | 2,443,600 | 6,410 |
| 2007-06-21 | 6,180 | 6,340 | 6,160 | 6,230 | 2,017,100 | 6,230 |
| 2007-06-20 | 6,080 | 6,300 | 6,020 | 6,230 | 2,374,400 | 6,230 |
| 2007-06-19 | 6,020 | 6,090 | 5,980 | 5,980 | 1,009,600 | 5,980 |
| 2007-06-18 | 6,040 | 6,040 | 5,980 | 6,020 | 675,100 | 6,020 |
| 2007-06-15 | 5,960 | 5,970 | 5,900 | 5,960 | 638,700 | 5,960 |
| 2007-06-14 | 5,870 | 5,950 | 5,810 | 5,950 | 812,800 | 5,950 |
| 2007-06-13 | 5,700 | 5,760 | 5,650 | 5,740 | 587,500 | 5,740 |
| 2007-06-12 | 5,760 | 5,870 | 5,740 | 5,770 | 633,100 | 5,770 |
| 2007-06-11 | 5,920 | 5,940 | 5,690 | 5,770 | 810,900 | 5,770 |
| 2007-06-08 | 5,910 | 5,910 | 5,790 | 5,880 | 1,096,800 | 5,880 |
| 2007-06-07 | 5,870 | 5,950 | 5,870 | 5,920 | 904,700 | 5,920 |
| 2007-06-06 | 5,950 | 6,030 | 5,940 | 5,970 | 757,000 | 5,970 |
| 2007-06-05 | 5,970 | 6,100 | 5,890 | 5,950 | 1,235,700 | 5,950 |
| 2007-06-04 | 5,990 | 5,990 | 5,910 | 5,970 | 1,060,000 | 5,970 |
| 2007-06-01 | 5,810 | 5,910 | 5,810 | 5,840 | 1,390,400 | 5,840 |
| 2007-05-31 | 5,850 | 5,870 | 5,780 | 5,860 | 1,960,100 | 5,860 |
| 2007-05-30 | 5,620 | 5,840 | 5,600 | 5,730 | 3,755,400 | 5,730 |
| 2007-05-29 | 5,450 | 5,630 | 5,430 | 5,600 | 4,630,200 | 5,600 |
| 2007-05-28 | 5,130 | 5,190 | 5,090 | 5,130 | 1,115,200 | 5,130 |
| 2007-05-25 | 5,170 | 5,170 | 5,010 | 5,070 | 1,576,800 | 5,070 |
| 2007-05-24 | 5,250 | 5,290 | 5,200 | 5,250 | 1,207,100 | 5,250 |
| 2007-05-23 | 5,390 | 5,390 | 5,280 | 5,350 | 1,055,700 | 5,350 |
| 2007-05-22 | 5,270 | 5,400 | 5,270 | 5,400 | 710,800 | 5,400 |
| 2007-05-21 | 5,220 | 5,300 | 5,170 | 5,290 | 744,800 | 5,290 |
| 2007-05-18 | 5,240 | 5,270 | 5,170 | 5,210 | 680,600 | 5,210 |
| 2007-05-17 | 5,150 | 5,290 | 5,150 | 5,270 | 609,600 | 5,270 |
| 2007-05-16 | 5,310 | 5,310 | 5,190 | 5,240 | 622,300 | 5,240 |
| 2007-05-15 | 5,360 | 5,360 | 5,230 | 5,280 | 793,300 | 5,280 |
| 2007-05-14 | 5,390 | 5,420 | 5,310 | 5,350 | 495,300 | 5,350 |
| 2007-05-11 | 5,310 | 5,370 | 5,240 | 5,330 | 1,365,000 | 5,330 |
| 2007-05-10 | 5,430 | 5,450 | 5,400 | 5,440 | 1,199,500 | 5,440 |
| 2007-05-09 | 5,250 | 5,380 | 5,240 | 5,360 | 1,486,200 | 5,360 |
| 2007-05-08 | 5,220 | 5,270 | 5,170 | 5,260 | 1,097,600 | 5,260 |
| 2007-05-07 | 5,200 | 5,240 | 5,180 | 5,220 | 900,900 | 5,220 |
| 2007-05-02 | 5,050 | 5,140 | 5,050 | 5,110 | 497,400 | 5,110 |
| 2007-05-01 | 5,240 | 5,240 | 5,090 | 5,090 | 942,100 | 5,090 |
| 2007-04-27 | 5,190 | 5,250 | 5,170 | 5,240 | 1,844,200 | 5,240 |
| 2007-04-26 | 5,100 | 5,170 | 5,080 | 5,150 | 1,439,800 | 5,150 |
| 2007-04-25 | 5,090 | 5,120 | 5,030 | 5,080 | 1,898,800 | 5,080 |
| 2007-04-24 | 5,010 | 5,030 | 4,970 | 5,010 | 670,100 | 5,010 |
| 2007-04-23 | 5,000 | 5,060 | 4,950 | 4,990 | 737,500 | 4,990 |
| 2007-04-20 | 5,080 | 5,090 | 4,950 | 4,980 | 1,033,100 | 4,980 |
| 2007-04-19 | 5,180 | 5,180 | 5,000 | 5,060 | 1,378,300 | 5,060 |
| 2007-04-18 | 5,140 | 5,210 | 5,120 | 5,200 | 2,509,900 | 5,200 |
| 2007-04-17 | 5,070 | 5,160 | 5,030 | 5,100 | 4,043,700 | 5,100 |
| 2007-04-16 | 4,910 | 5,060 | 4,910 | 5,010 | 3,019,400 | 5,010 |
| 2007-04-13 | 4,930 | 4,950 | 4,860 | 4,890 | 1,425,400 | 4,890 |
| 2007-04-12 | 4,880 | 4,910 | 4,850 | 4,900 | 1,102,400 | 4,900 |
| 2007-04-11 | 4,850 | 4,900 | 4,820 | 4,840 | 1,143,400 | 4,840 |
| 2007-04-10 | 4,870 | 4,870 | 4,800 | 4,840 | 944,000 | 4,840 |
| 2007-04-09 | 4,810 | 4,890 | 4,800 | 4,890 | 856,000 | 4,890 |
| 2007-04-06 | 4,790 | 4,830 | 4,770 | 4,820 | 383,400 | 4,820 |
| 2007-04-05 | 4,860 | 4,880 | 4,790 | 4,810 | 549,800 | 4,810 |
| 2007-04-04 | 4,840 | 4,860 | 4,780 | 4,840 | 1,240,900 | 4,840 |
| 2007-04-03 | 4,660 | 4,740 | 4,600 | 4,740 | 1,575,600 | 4,740 |
| 2007-04-02 | 4,750 | 4,770 | 4,590 | 4,610 | 2,421,900 | 4,610 |
| 2007-03-30 | 4,930 | 4,930 | 4,840 | 4,900 | 1,160,700 | 4,900 |
| 2007-03-29 | 4,850 | 4,900 | 4,820 | 4,890 | 1,193,700 | 4,890 |
| 2007-03-28 | 4,920 | 4,920 | 4,830 | 4,880 | 1,827,500 | 4,880 |
| 2007-03-27 | 4,870 | 4,960 | 4,860 | 4,930 | 2,767,100 | 4,930 |
| 2007-03-26 | 4,770 | 4,860 | 4,770 | 4,840 | 1,552,500 | 4,840 |
| 2007-03-23 | 4,810 | 4,810 | 4,740 | 4,800 | 1,932,300 | 4,800 |
| 2007-03-22 | 4,820 | 4,840 | 4,770 | 4,790 | 1,907,400 | 4,790 |
| 2007-03-20 | 4,870 | 4,900 | 4,740 | 4,740 | 2,166,000 | 4,740 |
| 2007-03-19 | 4,780 | 4,890 | 4,750 | 4,890 | 2,903,800 | 4,890 |
| 2007-03-16 | 4,690 | 4,800 | 4,670 | 4,790 | 4,177,100 | 4,790 |
| 2007-03-15 | 4,670 | 4,720 | 4,640 | 4,670 | 2,478,800 | 4,670 |
| 2007-03-14 | 4,520 | 4,550 | 4,440 | 4,490 | 1,665,700 | 4,490 |
| 2007-03-13 | 4,610 | 4,690 | 4,590 | 4,660 | 1,452,900 | 4,660 |
| 2007-03-12 | 4,620 | 4,720 | 4,610 | 4,690 | 2,020,200 | 4,690 |
| 2007-03-09 | 4,430 | 4,580 | 4,400 | 4,550 | 1,897,900 | 4,550 |
| 2007-03-08 | 4,260 | 4,400 | 4,260 | 4,380 | 1,302,500 | 4,380 |
| 2007-03-07 | 4,420 | 4,440 | 4,270 | 4,290 | 1,469,200 | 4,290 |
| 2007-03-06 | 4,080 | 4,300 | 4,080 | 4,300 | 1,536,400 | 4,300 |
| 2007-03-05 | 4,200 | 4,270 | 4,060 | 4,080 | 1,482,100 | 4,080 |
| 2007-03-02 | 4,230 | 4,330 | 4,210 | 4,320 | 1,482,400 | 4,320 |
| 2007-03-01 | 4,380 | 4,400 | 4,230 | 4,280 | 1,554,700 | 4,280 |
| 2007-02-28 | 4,240 | 4,460 | 4,220 | 4,390 | 2,380,500 | 4,390 |
| 2007-02-27 | 4,600 | 4,610 | 4,510 | 4,590 | 1,257,600 | 4,590 |
| 2007-02-26 | 4,680 | 4,700 | 4,580 | 4,630 | 1,250,600 | 4,630 |
| 2007-02-23 | 4,650 | 4,660 | 4,600 | 4,630 | 1,384,900 | 4,630 |
| 2007-02-22 | 4,610 | 4,640 | 4,570 | 4,590 | 2,035,200 | 4,590 |
| 2007-02-21 | 4,480 | 4,540 | 4,420 | 4,510 | 2,519,900 | 4,510 |
| 2007-02-20 | 4,350 | 4,440 | 4,350 | 4,360 | 942,500 | 4,360 |
| 2007-02-19 | 4,410 | 4,430 | 4,360 | 4,400 | 756,000 | 4,400 |
| 2007-02-16 | 4,400 | 4,420 | 4,330 | 4,420 | 1,210,600 | 4,420 |
| 2007-02-15 | 4,430 | 4,430 | 4,320 | 4,390 | 1,815,900 | 4,390 |
| 2007-02-14 | 4,240 | 4,390 | 4,230 | 4,360 | 1,715,100 | 4,360 |
| 2007-02-13 | 4,280 | 4,280 | 4,200 | 4,230 | 1,344,200 | 4,230 |
| 2007-02-09 | 4,220 | 4,330 | 4,170 | 4,330 | 1,284,900 | 4,330 |
| 2007-02-08 | 4,300 | 4,350 | 4,240 | 4,250 | 1,199,300 | 4,250 |
| 2007-02-07 | 4,530 | 4,540 | 4,210 | 4,340 | 3,761,400 | 4,340 |
| 2007-02-06 | 4,260 | 4,430 | 4,260 | 4,430 | 4,237,700 | 4,430 |
| 2007-02-05 | 4,200 | 4,210 | 4,040 | 4,060 | 4,289,600 | 4,060 |
| 2007-02-02 | 4,390 | 4,480 | 4,210 | 4,280 | 4,114,500 | 4,280 |
| 2007-02-01 | 4,340 | 4,420 | 4,260 | 4,300 | 2,633,200 | 4,300 |
| 2007-01-31 | 4,420 | 4,460 | 4,320 | 4,360 | 2,112,700 | 4,360 |
| 2007-01-30 | 4,690 | 4,690 | 4,420 | 4,440 | 2,523,100 | 4,440 |
| 2007-01-29 | 4,640 | 4,710 | 4,580 | 4,650 | 1,534,600 | 4,650 |
| 2007-01-26 | 4,710 | 4,740 | 4,620 | 4,720 | 1,183,100 | 4,720 |
| 2007-01-25 | 9,520 | 9,620 | 9,430 | 9,440 | 817,600 | 4,720 |
| 2007-01-24 | 9,500 | 9,510 | 9,370 | 9,420 | 809,700 | 4,710 |
| 2007-01-23 | 9,430 | 9,530 | 9,430 | 9,470 | 529,400 | 4,735 |
| 2007-01-22 | 9,400 | 9,520 | 9,370 | 9,450 | 724,200 | 4,725 |
| 2007-01-19 | 9,610 | 9,690 | 9,530 | 9,530 | 865,500 | 4,765 |
| 2007-01-18 | 9,780 | 9,780 | 9,670 | 9,750 | 535,300 | 4,875 |
| 2007-01-17 | 9,590 | 9,750 | 9,520 | 9,720 | 732,000 | 4,860 |
| 2007-01-16 | 9,730 | 9,820 | 9,580 | 9,610 | 1,046,100 | 4,805 |
| 2007-01-15 | 9,530 | 9,730 | 9,430 | 9,710 | 1,085,100 | 4,855 |
| 2007-01-12 | 9,310 | 9,570 | 9,260 | 9,500 | 1,035,100 | 4,750 |
| 2007-01-11 | 9,350 | 9,440 | 9,180 | 9,210 | 1,118,100 | 4,605 |
| 2007-01-10 | 9,430 | 9,450 | 9,160 | 9,310 | 1,500,000 | 4,655 |
| 2007-01-09 | 9,510 | 9,560 | 9,340 | 9,420 | 1,808,000 | 4,710 |
| 2007-01-05 | 10,000 | 10,000 | 9,430 | 9,610 | 1,765,600 | 4,805 |
| 2007-01-04 | 10,190 | 10,210 | 10,050 | 10,060 | 558,600 | 5,030 |
分割・併合履歴 ： [2007-01-26]1株→2株
