3771 (株)システムリサーチ 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 | 1,129 | 1,129 | 1,090 | 1,129 | 1,700 | 141.13 |
| 2007-12-27 | 1,099 | 1,134 | 1,096 | 1,134 | 1,800 | 141.75 |
| 2007-12-26 | 1,097 | 1,120 | 1,097 | 1,120 | 1,000 | 140 |
| 2007-12-25 | 1,129 | 1,129 | 1,087 | 1,121 | 3,800 | 140.13 |
| 2007-12-21 | 1,080 | 1,129 | 1,080 | 1,129 | 1,400 | 141.13 |
| 2007-12-20 | 1,110 | 1,140 | 1,100 | 1,140 | 1,800 | 142.50 |
| 2007-12-19 | 1,120 | 1,128 | 1,120 | 1,125 | 2,100 | 140.63 |
| 2007-12-18 | 1,123 | 1,123 | 1,111 | 1,123 | 1,800 | 140.38 |
| 2007-12-17 | 1,110 | 1,125 | 1,110 | 1,125 | 2,100 | 140.63 |
| 2007-12-14 | 1,135 | 1,145 | 1,111 | 1,145 | 2,800 | 143.13 |
| 2007-12-13 | 1,149 | 1,149 | 1,135 | 1,140 | 1,400 | 142.50 |
| 2007-12-12 | 1,117 | 1,135 | 1,113 | 1,135 | 2,600 | 141.88 |
| 2007-12-11 | 1,135 | 1,135 | 1,120 | 1,128 | 3,400 | 141 |
| 2007-12-10 | 1,145 | 1,145 | 1,131 | 1,131 | 2,500 | 141.38 |
| 2007-12-07 | 1,130 | 1,140 | 1,120 | 1,131 | 3,900 | 141.38 |
| 2007-12-06 | 1,100 | 1,119 | 1,061 | 1,119 | 3,700 | 139.88 |
| 2007-12-05 | 1,100 | 1,100 | 1,065 | 1,099 | 1,500 | 137.38 |
| 2007-12-04 | 1,120 | 1,120 | 1,100 | 1,110 | 1,600 | 138.75 |
| 2007-12-03 | 1,140 | 1,140 | 1,102 | 1,119 | 1,400 | 139.88 |
| 2007-11-30 | 1,131 | 1,140 | 1,101 | 1,140 | 2,900 | 142.50 |
| 2007-11-29 | 1,152 | 1,155 | 1,111 | 1,130 | 3,700 | 141.25 |
| 2007-11-28 | 1,110 | 1,160 | 1,092 | 1,092 | 3,100 | 136.50 |
| 2007-11-27 | 1,050 | 1,050 | 1,030 | 1,050 | 1,800 | 131.25 |
| 2007-11-26 | 1,045 | 1,095 | 1,042 | 1,050 | 900 | 131.25 |
| 2007-11-22 | 1,040 | 1,060 | 980 | 1,041 | 4,500 | 130.13 |
| 2007-11-21 | 1,070 | 1,070 | 1,017 | 1,049 | 1,900 | 131.13 |
| 2007-11-20 | 1,071 | 1,090 | 1,020 | 1,090 | 3,400 | 136.25 |
| 2007-11-19 | 1,095 | 1,110 | 1,095 | 1,110 | 1,600 | 138.75 |
| 2007-11-16 | 1,119 | 1,119 | 1,070 | 1,095 | 2,600 | 136.88 |
| 2007-11-15 | 1,140 | 1,140 | 1,110 | 1,129 | 2,900 | 141.13 |
| 2007-11-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 141.25 |
| 2007-11-13 | 1,138 | 1,139 | 1,105 | 1,110 | 1,800 | 138.75 |
| 2007-11-12 | 1,123 | 1,140 | 1,108 | 1,139 | 7,400 | 142.38 |
| 2007-11-09 | 1,170 | 1,180 | 1,134 | 1,163 | 5,300 | 145.38 |
| 2007-11-08 | 1,150 | 1,164 | 1,140 | 1,150 | 3,400 | 143.75 |
| 2007-11-07 | 1,177 | 1,177 | 1,160 | 1,160 | 4,300 | 145 |
| 2007-11-06 | 1,185 | 1,185 | 1,166 | 1,166 | 1,800 | 145.75 |
| 2007-11-05 | 1,187 | 1,202 | 1,181 | 1,190 | 1,600 | 148.75 |
| 2007-11-02 | 1,175 | 1,188 | 1,162 | 1,188 | 3,800 | 148.50 |
| 2007-11-01 | 1,195 | 1,230 | 1,169 | 1,193 | 4,800 | 149.13 |
| 2007-10-31 | 1,199 | 1,199 | 1,165 | 1,180 | 4,100 | 147.50 |
| 2007-10-30 | 1,228 | 1,230 | 1,200 | 1,200 | 10,000 | 150 |
| 2007-10-29 | 1,231 | 1,241 | 1,211 | 1,228 | 10,100 | 153.50 |
| 2007-10-26 | 1,229 | 1,250 | 1,200 | 1,228 | 18,100 | 153.50 |
| 2007-10-25 | 1,270 | 1,320 | 1,240 | 1,240 | 28,800 | 155 |
| 2007-10-24 | 1,204 | 1,348 | 1,200 | 1,270 | 33,200 | 158.75 |
| 2007-10-23 | 1,195 | 1,210 | 1,190 | 1,205 | 17,200 | 150.63 |
| 2007-10-22 | 1,189 | 1,200 | 1,150 | 1,195 | 11,600 | 149.38 |
| 2007-10-19 | 1,194 | 1,210 | 1,167 | 1,210 | 26,700 | 151.25 |
| 2007-10-18 | 1,080 | 1,201 | 1,080 | 1,200 | 38,200 | 150 |
| 2007-10-17 | 1,126 | 1,140 | 1,059 | 1,095 | 16,500 | 136.88 |
| 2007-10-16 | 1,194 | 1,195 | 1,151 | 1,155 | 16,200 | 144.38 |
| 2007-10-15 | 1,170 | 1,240 | 1,170 | 1,198 | 46,500 | 149.75 |
| 2007-10-12 | 1,071 | 1,190 | 1,070 | 1,150 | 45,000 | 143.75 |
| 2007-10-11 | 1,089 | 1,090 | 1,049 | 1,070 | 10,500 | 133.75 |
| 2007-10-10 | 1,100 | 1,140 | 1,090 | 1,090 | 19,800 | 136.25 |
| 2007-10-09 | 1,010 | 1,100 | 1,010 | 1,091 | 15,300 | 136.38 |
| 2007-10-05 | 1,001 | 1,020 | 997 | 1,005 | 9,600 | 125.63 |
| 2007-10-04 | 1,000 | 1,005 | 996 | 996 | 11,200 | 124.50 |
| 2007-10-03 | 1,010 | 1,010 | 990 | 995 | 7,900 | 124.38 |
| 2007-10-02 | 1,000 | 1,010 | 1,000 | 1,010 | 8,400 | 126.25 |
| 2007-10-01 | 1,000 | 1,002 | 999 | 999 | 5,400 | 124.88 |
| 2007-09-28 | 1,000 | 1,020 | 990 | 996 | 17,300 | 124.50 |
| 2007-09-27 | 998 | 1,000 | 994 | 1,000 | 32,000 | 125 |
| 2007-09-26 | 990 | 999 | 990 | 998 | 14,600 | 124.75 |
| 2007-09-25 | 989 | 1,013 | 988 | 998 | 8,700 | 124.75 |
| 2007-09-21 | 1,000 | 1,000 | 965 | 990 | 18,100 | 123.75 |
| 2007-09-20 | 1,010 | 1,019 | 1,000 | 1,000 | 3,400 | 125 |
| 2007-09-19 | 1,003 | 1,005 | 1,000 | 1,005 | 1,300 | 125.63 |
| 2007-09-18 | 1,031 | 1,031 | 1,030 | 1,030 | 600 | 128.75 |
| 2007-09-14 | 1,029 | 1,030 | 1,000 | 1,000 | 4,100 | 125 |
| 2007-09-13 | 1,045 | 1,045 | 1,021 | 1,022 | 500 | 127.75 |
| 2007-09-12 | 1,019 | 1,045 | 1,010 | 1,045 | 3,100 | 130.63 |
| 2007-09-11 | 1,008 | 1,020 | 1,008 | 1,020 | 1,400 | 127.50 |
| 2007-09-10 | 1,091 | 1,100 | 1,000 | 1,007 | 2,600 | 125.88 |
| 2007-09-07 | 1,180 | 1,181 | 1,140 | 1,141 | 6,500 | 142.63 |
| 2007-09-06 | 1,220 | 1,220 | 1,200 | 1,200 | 3,100 | 150 |
| 2007-09-05 | 1,214 | 1,242 | 1,214 | 1,242 | 1,200 | 155.25 |
| 2007-09-04 | 1,280 | 1,280 | 1,214 | 1,214 | 3,900 | 151.75 |
| 2007-09-03 | 1,301 | 1,310 | 1,299 | 1,310 | 1,600 | 163.75 |
| 2007-08-30 | 1,350 | 1,360 | 1,350 | 1,360 | 300 | 170 |
| 2007-08-29 | 1,350 | 1,350 | 1,349 | 1,350 | 1,600 | 168.75 |
| 2007-08-28 | 1,348 | 1,350 | 1,348 | 1,350 | 200 | 168.75 |
| 2007-08-27 | 1,328 | 1,330 | 1,328 | 1,329 | 1,900 | 166.13 |
| 2007-08-24 | 1,329 | 1,330 | 1,320 | 1,329 | 1,100 | 166.13 |
| 2007-08-23 | 1,350 | 1,350 | 1,329 | 1,330 | 800 | 166.25 |
| 2007-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 168.75 |
| 2007-08-21 | 1,330 | 1,350 | 1,330 | 1,350 | 500 | 168.75 |
| 2007-08-20 | 1,340 | 1,341 | 1,330 | 1,330 | 2,400 | 166.25 |
| 2007-08-16 | 1,410 | 1,411 | 1,383 | 1,383 | 4,600 | 172.88 |
| 2007-08-15 | 1,429 | 1,430 | 1,429 | 1,430 | 600 | 178.75 |
| 2007-08-14 | 1,458 | 1,458 | 1,435 | 1,435 | 1,200 | 179.38 |
| 2007-08-13 | 1,455 | 1,460 | 1,455 | 1,458 | 1,200 | 182.25 |
| 2007-08-10 | 1,464 | 1,485 | 1,458 | 1,485 | 3,200 | 185.63 |
| 2007-08-09 | 1,486 | 1,494 | 1,475 | 1,494 | 9,200 | 186.75 |
| 2007-08-08 | 1,499 | 1,500 | 1,495 | 1,497 | 4,800 | 187.13 |
| 2007-08-07 | 1,500 | 1,510 | 1,500 | 1,510 | 2,200 | 188.75 |
| 2007-08-06 | 1,511 | 1,560 | 1,511 | 1,515 | 5,000 | 189.38 |
| 2007-08-03 | 1,510 | 1,515 | 1,510 | 1,515 | 300 | 189.38 |
| 2007-08-01 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 188.75 |
| 2007-07-31 | 1,515 | 1,515 | 1,510 | 1,510 | 600 | 188.75 |
| 2007-07-30 | 1,507 | 1,507 | 1,506 | 1,506 | 1,000 | 188.25 |
| 2007-07-27 | 1,506 | 1,510 | 1,501 | 1,504 | 13,700 | 188 |
| 2007-07-26 | 1,515 | 1,519 | 1,503 | 1,506 | 2,200 | 188.25 |
| 2007-07-24 | 1,510 | 1,510 | 1,501 | 1,503 | 800 | 187.88 |
| 2007-07-23 | 1,510 | 1,510 | 1,500 | 1,510 | 7,900 | 188.75 |
| 2007-07-20 | 1,514 | 1,515 | 1,506 | 1,510 | 6,300 | 188.75 |
| 2007-07-19 | 1,509 | 1,510 | 1,508 | 1,510 | 1,400 | 188.75 |
| 2007-07-18 | 1,515 | 1,515 | 1,501 | 1,509 | 3,200 | 188.63 |
| 2007-07-17 | 1,515 | 1,515 | 1,500 | 1,515 | 5,800 | 189.38 |
| 2007-07-13 | 1,514 | 1,515 | 1,514 | 1,515 | 500 | 189.38 |
| 2007-07-12 | 1,530 | 1,530 | 1,524 | 1,525 | 1,600 | 190.63 |
| 2007-07-11 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 191.25 |
| 2007-07-10 | 1,548 | 1,555 | 1,512 | 1,537 | 2,800 | 192.13 |
| 2007-07-09 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 193.75 |
| 2007-07-06 | 1,599 | 1,600 | 1,520 | 1,555 | 6,700 | 194.38 |
| 2007-07-05 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 194.38 |
| 2007-07-04 | 1,555 | 1,556 | 1,555 | 1,555 | 700 | 194.38 |
| 2007-07-03 | 1,550 | 1,573 | 1,550 | 1,555 | 800 | 194.38 |
| 2007-07-02 | 1,531 | 1,576 | 1,530 | 1,550 | 3,100 | 193.75 |
| 2007-06-29 | 1,530 | 1,530 | 1,519 | 1,530 | 1,000 | 191.25 |
| 2007-06-28 | 1,520 | 1,522 | 1,520 | 1,520 | 600 | 190 |
| 2007-06-27 | 1,520 | 1,549 | 1,520 | 1,520 | 3,300 | 190 |
| 2007-06-26 | 1,514 | 1,520 | 1,514 | 1,520 | 1,600 | 190 |
| 2007-06-25 | 1,508 | 1,517 | 1,505 | 1,515 | 1,100 | 189.38 |
| 2007-06-22 | 1,501 | 1,501 | 1,501 | 1,501 | 400 | 187.63 |
| 2007-06-21 | 1,510 | 1,511 | 1,500 | 1,500 | 4,600 | 187.50 |
| 2007-06-20 | 1,510 | 1,550 | 1,510 | 1,520 | 2,500 | 190 |
| 2007-06-19 | 1,500 | 1,510 | 1,500 | 1,510 | 5,100 | 188.75 |
| 2007-06-18 | 1,500 | 1,503 | 1,497 | 1,497 | 2,800 | 187.13 |
| 2007-06-15 | 1,489 | 1,490 | 1,481 | 1,490 | 1,800 | 186.25 |
| 2007-06-14 | 1,500 | 1,500 | 1,489 | 1,489 | 1,700 | 186.13 |
| 2007-06-13 | 1,480 | 1,500 | 1,480 | 1,490 | 900 | 186.25 |
| 2007-06-12 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 186.25 |
| 2007-06-11 | 1,501 | 1,503 | 1,490 | 1,490 | 4,300 | 186.25 |
| 2007-06-08 | 1,500 | 1,510 | 1,498 | 1,498 | 6,500 | 187.25 |
| 2007-06-07 | 1,490 | 1,510 | 1,490 | 1,500 | 800 | 187.50 |
| 2007-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,300 | 187.50 |
| 2007-06-05 | 1,500 | 1,500 | 1,495 | 1,500 | 1,300 | 187.50 |
| 2007-06-04 | 1,510 | 1,511 | 1,500 | 1,500 | 3,800 | 187.50 |
| 2007-06-01 | 1,515 | 1,515 | 1,501 | 1,510 | 3,200 | 188.75 |
| 2007-05-31 | 1,510 | 1,520 | 1,510 | 1,510 | 700 | 188.75 |
| 2007-05-30 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 188.75 |
| 2007-05-29 | 1,495 | 1,500 | 1,495 | 1,500 | 700 | 187.50 |
| 2007-05-28 | 1,500 | 1,500 | 1,495 | 1,495 | 500 | 186.88 |
| 2007-05-25 | 1,479 | 1,495 | 1,479 | 1,495 | 3,300 | 186.88 |
| 2007-05-24 | 1,472 | 1,490 | 1,472 | 1,480 | 2,300 | 185 |
| 2007-05-23 | 1,500 | 1,500 | 1,470 | 1,471 | 1,900 | 183.88 |
| 2007-05-22 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | 187.50 |
| 2007-05-21 | 1,500 | 1,501 | 1,500 | 1,500 | 1,300 | 187.50 |
| 2007-05-18 | 1,530 | 1,530 | 1,480 | 1,510 | 1,700 | 188.75 |
| 2007-05-17 | 1,550 | 1,550 | 1,530 | 1,535 | 500 | 191.88 |
| 2007-05-16 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 197.50 |
| 2007-05-14 | 1,580 | 1,580 | 1,580 | 1,580 | 800 | 197.50 |
| 2007-05-11 | 1,612 | 1,612 | 1,590 | 1,590 | 400 | 198.75 |
| 2007-05-10 | 1,669 | 1,669 | 1,612 | 1,612 | 2,200 | 201.50 |
| 2007-05-09 | 1,622 | 1,660 | 1,612 | 1,660 | 3,700 | 207.50 |
| 2007-05-08 | 1,600 | 1,690 | 1,600 | 1,612 | 5,900 | 201.50 |
| 2007-05-07 | 1,589 | 1,590 | 1,580 | 1,580 | 400 | 197.50 |
| 2007-05-02 | 1,517 | 1,582 | 1,516 | 1,580 | 1,400 | 197.50 |
| 2007-05-01 | 1,500 | 1,501 | 1,500 | 1,501 | 200 | 187.63 |
| 2007-04-27 | 1,500 | 1,500 | 1,493 | 1,493 | 1,000 | 186.63 |
| 2007-04-26 | 1,500 | 1,500 | 1,499 | 1,499 | 200 | 187.38 |
| 2007-04-25 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 186.25 |
| 2007-04-24 | 1,499 | 1,499 | 1,456 | 1,490 | 3,700 | 186.25 |
| 2007-04-23 | 1,501 | 1,520 | 1,499 | 1,499 | 1,800 | 187.38 |
| 2007-04-20 | 1,509 | 1,510 | 1,500 | 1,500 | 700 | 187.50 |
| 2007-04-19 | 1,548 | 1,549 | 1,540 | 1,541 | 1,700 | 192.63 |
| 2007-04-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 195 |
| 2007-04-17 | 1,551 | 1,552 | 1,551 | 1,552 | 400 | 194 |
| 2007-04-16 | 1,570 | 1,580 | 1,559 | 1,580 | 1,100 | 197.50 |
| 2007-04-13 | 1,561 | 1,580 | 1,561 | 1,570 | 1,700 | 196.25 |
| 2007-04-12 | 1,580 | 1,580 | 1,579 | 1,580 | 2,200 | 197.50 |
| 2007-04-11 | 1,580 | 1,590 | 1,580 | 1,580 | 800 | 197.50 |
| 2007-04-10 | 1,580 | 1,580 | 1,579 | 1,580 | 2,500 | 197.50 |
| 2007-04-05 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 201.75 |
| 2007-04-03 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 201.88 |
| 2007-03-29 | 1,600 | 1,650 | 1,599 | 1,650 | 700 | 206.25 |
| 2007-03-28 | 1,610 | 1,610 | 1,610 | 1,610 | 800 | 201.25 |
| 2007-03-27 | 1,611 | 1,612 | 1,609 | 1,610 | 1,200 | 201.25 |
| 2007-03-26 | 1,650 | 1,650 | 1,640 | 1,640 | 1,700 | 205 |
| 2007-03-23 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 206.25 |
| 2007-03-22 | 1,600 | 1,620 | 1,599 | 1,620 | 1,100 | 202.50 |
| 2007-03-20 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 198.75 |
| 2007-03-19 | 1,587 | 1,588 | 1,587 | 1,588 | 600 | 198.50 |
| 2007-03-16 | 1,587 | 1,588 | 1,587 | 1,587 | 600 | 198.38 |
| 2007-03-15 | 1,580 | 1,600 | 1,580 | 1,600 | 1,900 | 200 |
| 2007-03-14 | 1,580 | 1,581 | 1,579 | 1,580 | 5,400 | 197.50 |
| 2007-03-13 | 1,584 | 1,595 | 1,580 | 1,582 | 3,100 | 197.75 |
| 2007-03-12 | 1,580 | 1,585 | 1,580 | 1,585 | 200 | 198.13 |
| 2007-03-09 | 1,600 | 1,600 | 1,580 | 1,580 | 600 | 197.50 |
| 2007-03-08 | 1,580 | 1,601 | 1,580 | 1,600 | 800 | 200 |
| 2007-03-07 | 1,581 | 1,600 | 1,581 | 1,600 | 300 | 200 |
| 2007-03-06 | 1,571 | 1,581 | 1,550 | 1,560 | 5,800 | 195 |
| 2007-03-05 | 1,600 | 1,611 | 1,580 | 1,580 | 3,200 | 197.50 |
| 2007-03-02 | 1,670 | 1,670 | 1,609 | 1,610 | 600 | 201.25 |
| 2007-03-01 | 1,651 | 1,651 | 1,602 | 1,610 | 1,300 | 201.25 |
| 2007-02-28 | 1,660 | 1,661 | 1,608 | 1,650 | 8,900 | 206.25 |
| 2007-02-27 | 1,669 | 1,673 | 1,664 | 1,665 | 3,400 | 208.13 |
| 2007-02-26 | 1,650 | 1,665 | 1,650 | 1,665 | 2,900 | 208.13 |
| 2007-02-23 | 1,650 | 1,658 | 1,650 | 1,658 | 3,400 | 207.25 |
| 2007-02-22 | 1,659 | 1,660 | 1,650 | 1,660 | 2,900 | 207.50 |
| 2007-02-21 | 1,669 | 1,670 | 1,660 | 1,660 | 1,100 | 207.50 |
| 2007-02-20 | 1,688 | 1,689 | 1,671 | 1,671 | 1,100 | 208.88 |
| 2007-02-19 | 1,690 | 1,690 | 1,650 | 1,690 | 1,700 | 211.25 |
| 2007-02-16 | 1,690 | 1,691 | 1,690 | 1,691 | 500 | 211.38 |
| 2007-02-15 | 1,701 | 1,705 | 1,691 | 1,695 | 2,900 | 211.88 |
| 2007-02-14 | 1,790 | 1,791 | 1,700 | 1,701 | 7,300 | 212.63 |
| 2007-02-13 | 1,721 | 1,845 | 1,700 | 1,800 | 19,700 | 225 |
| 2007-02-09 | 1,716 | 1,716 | 1,671 | 1,700 | 1,000 | 212.50 |
| 2007-02-08 | 1,721 | 1,721 | 1,714 | 1,720 | 2,600 | 215 |
| 2007-02-07 | 1,720 | 1,738 | 1,720 | 1,730 | 2,500 | 216.25 |
| 2007-02-06 | 1,680 | 1,700 | 1,680 | 1,700 | 2,600 | 212.50 |
| 2007-02-05 | 1,687 | 1,688 | 1,687 | 1,688 | 500 | 211 |
| 2007-02-02 | 1,660 | 1,680 | 1,660 | 1,680 | 1,500 | 210 |
| 2007-02-01 | 1,680 | 1,680 | 1,660 | 1,670 | 2,100 | 208.75 |
| 2007-01-31 | 1,680 | 1,689 | 1,660 | 1,689 | 2,800 | 211.13 |
| 2007-01-30 | 1,699 | 1,705 | 1,680 | 1,680 | 7,100 | 210 |
| 2007-01-29 | 1,664 | 1,689 | 1,662 | 1,688 | 1,700 | 211 |
| 2007-01-26 | 1,719 | 1,720 | 1,661 | 1,662 | 3,900 | 207.75 |
| 2007-01-25 | 1,729 | 1,729 | 1,721 | 1,722 | 2,400 | 215.25 |
| 2007-01-24 | 1,720 | 1,729 | 1,717 | 1,729 | 2,800 | 216.13 |
| 2007-01-23 | 1,730 | 1,731 | 1,701 | 1,720 | 4,400 | 215 |
| 2007-01-22 | 1,660 | 1,720 | 1,660 | 1,720 | 11,500 | 215 |
| 2007-01-19 | 1,649 | 1,660 | 1,648 | 1,660 | 2,500 | 207.50 |
| 2007-01-18 | 1,629 | 1,645 | 1,629 | 1,645 | 2,200 | 205.63 |
| 2007-01-17 | 1,620 | 1,639 | 1,620 | 1,629 | 3,000 | 203.63 |
| 2007-01-16 | 1,621 | 1,630 | 1,614 | 1,625 | 3,100 | 203.13 |
| 2007-01-15 | 1,660 | 1,660 | 1,620 | 1,650 | 2,800 | 206.25 |
| 2007-01-12 | 1,651 | 1,660 | 1,650 | 1,660 | 3,100 | 207.50 |
| 2007-01-11 | 1,659 | 1,660 | 1,640 | 1,660 | 500 | 207.50 |
| 2007-01-10 | 1,659 | 1,660 | 1,659 | 1,660 | 700 | 207.50 |
| 2007-01-09 | 1,659 | 1,660 | 1,659 | 1,660 | 1,600 | 207.50 |
| 2007-01-05 | 1,700 | 1,700 | 1,641 | 1,680 | 1,000 | 210 |
| 2007-01-04 | 1,644 | 1,700 | 1,644 | 1,700 | 300 | 212.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株