3787 (株)テクノマセマティカル 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 | 435,000 | 446,000 | 420,000 | 420,000 | 232 | 4,200 |
| 2007-12-27 | 461,000 | 473,000 | 442,000 | 448,000 | 391 | 4,480 |
| 2007-12-26 | 428,000 | 475,000 | 425,000 | 471,000 | 505 | 4,710 |
| 2007-12-25 | 442,000 | 445,000 | 421,000 | 429,000 | 278 | 4,290 |
| 2007-12-21 | 425,000 | 440,000 | 408,000 | 437,000 | 353 | 4,370 |
| 2007-12-20 | 443,000 | 455,000 | 405,000 | 420,000 | 314 | 4,200 |
| 2007-12-19 | 457,000 | 475,000 | 439,000 | 447,000 | 331 | 4,470 |
| 2007-12-18 | 432,000 | 472,000 | 429,000 | 437,000 | 613 | 4,370 |
| 2007-12-17 | 498,000 | 498,000 | 420,000 | 447,000 | 435 | 4,470 |
| 2007-12-14 | 521,000 | 529,000 | 505,000 | 506,000 | 127 | 5,060 |
| 2007-12-13 | 545,000 | 550,000 | 515,000 | 519,000 | 270 | 5,190 |
| 2007-12-12 | 507,000 | 545,000 | 507,000 | 545,000 | 243 | 5,450 |
| 2007-12-11 | 527,000 | 535,000 | 514,000 | 515,000 | 228 | 5,150 |
| 2007-12-10 | 538,000 | 545,000 | 515,000 | 517,000 | 160 | 5,170 |
| 2007-12-07 | 560,000 | 578,000 | 536,000 | 536,000 | 244 | 5,360 |
| 2007-12-06 | 586,000 | 588,000 | 561,000 | 561,000 | 270 | 5,610 |
| 2007-12-05 | 564,000 | 578,000 | 557,000 | 577,000 | 260 | 5,770 |
| 2007-12-04 | 584,000 | 596,000 | 567,000 | 570,000 | 476 | 5,700 |
| 2007-12-03 | 542,000 | 590,000 | 542,000 | 589,000 | 662 | 5,890 |
| 2007-11-30 | 551,000 | 560,000 | 529,000 | 539,000 | 334 | 5,390 |
| 2007-11-29 | 573,000 | 583,000 | 551,000 | 551,000 | 755 | 5,510 |
| 2007-11-28 | 502,000 | 547,000 | 502,000 | 547,000 | 873 | 5,470 |
| 2007-11-27 | 495,000 | 500,000 | 481,000 | 497,000 | 195 | 4,970 |
| 2007-11-26 | 501,000 | 502,000 | 490,000 | 495,000 | 163 | 4,950 |
| 2007-11-22 | 471,000 | 500,000 | 465,000 | 493,000 | 273 | 4,930 |
| 2007-11-21 | 494,000 | 511,000 | 481,000 | 481,000 | 248 | 4,810 |
| 2007-11-20 | 463,000 | 501,000 | 453,000 | 495,000 | 263 | 4,950 |
| 2007-11-19 | 515,000 | 521,000 | 485,000 | 488,000 | 286 | 4,880 |
| 2007-11-16 | 498,000 | 528,000 | 490,000 | 503,000 | 369 | 5,030 |
| 2007-11-15 | 524,000 | 557,000 | 512,000 | 514,000 | 1,176 | 5,140 |
| 2007-11-14 | 486,000 | 516,000 | 482,000 | 516,000 | 404 | 5,160 |
| 2007-11-13 | 462,000 | 484,000 | 453,000 | 466,000 | 357 | 4,660 |
| 2007-11-12 | 460,000 | 467,000 | 436,000 | 457,000 | 290 | 4,570 |
| 2007-11-09 | 500,000 | 513,000 | 477,000 | 479,000 | 455 | 4,790 |
| 2007-11-08 | 478,000 | 524,000 | 462,000 | 514,000 | 552 | 5,140 |
| 2007-11-07 | 521,000 | 526,000 | 480,000 | 483,000 | 468 | 4,830 |
| 2007-11-06 | 538,000 | 539,000 | 480,000 | 486,000 | 666 | 4,860 |
| 2007-11-05 | 570,000 | 579,000 | 501,000 | 534,000 | 1,598 | 5,340 |
| 2007-11-02 | 580,000 | 580,000 | 580,000 | 580,000 | 108 | 5,800 |
| 2007-11-01 | 694,000 | 719,000 | 661,000 | 680,000 | 525 | 6,800 |
| 2007-10-31 | 699,000 | 709,000 | 685,000 | 689,000 | 348 | 6,890 |
| 2007-10-30 | 737,000 | 743,000 | 692,000 | 709,000 | 675 | 7,090 |
| 2007-10-29 | 740,000 | 768,000 | 713,000 | 727,000 | 1,397 | 7,270 |
| 2007-10-26 | 678,000 | 730,000 | 661,000 | 728,000 | 1,010 | 7,280 |
| 2007-10-25 | 732,000 | 750,000 | 672,000 | 681,000 | 916 | 6,810 |
| 2007-10-24 | 739,000 | 754,000 | 718,000 | 722,000 | 1,283 | 7,220 |
| 2007-10-23 | 741,000 | 786,000 | 700,000 | 709,000 | 2,623 | 7,090 |
| 2007-10-22 | 669,000 | 703,000 | 660,000 | 694,000 | 1,229 | 6,940 |
| 2007-10-19 | 662,000 | 707,000 | 654,000 | 706,000 | 2,238 | 7,060 |
| 2007-10-18 | 631,000 | 680,000 | 612,000 | 665,000 | 1,380 | 6,650 |
| 2007-10-17 | 570,000 | 633,000 | 558,000 | 591,000 | 1,141 | 5,910 |
| 2007-10-16 | 601,000 | 610,000 | 558,000 | 561,000 | 1,160 | 5,610 |
| 2007-10-15 | 680,000 | 684,000 | 626,000 | 631,000 | 636 | 6,310 |
| 2007-10-12 | 685,000 | 697,000 | 669,000 | 671,000 | 620 | 6,710 |
| 2007-10-11 | 639,000 | 695,000 | 621,000 | 686,000 | 1,142 | 6,860 |
| 2007-10-10 | 701,000 | 702,000 | 623,000 | 656,000 | 881 | 6,560 |
| 2007-10-09 | 720,000 | 725,000 | 685,000 | 686,000 | 1,216 | 6,860 |
| 2007-10-05 | 601,000 | 700,000 | 582,000 | 670,000 | 2,188 | 6,700 |
| 2007-10-04 | 588,000 | 648,000 | 587,000 | 631,000 | 3,307 | 6,310 |
| 2007-10-03 | 520,000 | 548,000 | 504,000 | 548,000 | 1,150 | 5,480 |
| 2007-10-02 | 465,000 | 498,000 | 465,000 | 498,000 | 803 | 4,980 |
| 2007-10-01 | 415,000 | 448,000 | 404,000 | 448,000 | 678 | 4,480 |
| 2007-09-28 | 426,000 | 437,000 | 397,000 | 414,000 | 784 | 4,140 |
| 2007-09-27 | 402,000 | 417,000 | 393,000 | 417,000 | 941 | 4,170 |
| 2007-09-26 | 319,000 | 367,000 | 319,000 | 367,000 | 393 | 3,670 |
| 2007-09-25 | 315,000 | 323,000 | 298,000 | 317,000 | 171 | 3,170 |
| 2007-09-21 | 323,000 | 330,000 | 315,000 | 320,000 | 148 | 3,200 |
| 2007-09-20 | 343,000 | 344,000 | 333,000 | 333,000 | 67 | 3,330 |
| 2007-09-19 | 351,000 | 352,000 | 341,000 | 343,000 | 64 | 3,430 |
| 2007-09-18 | 346,000 | 346,000 | 334,000 | 337,000 | 81 | 3,370 |
| 2007-09-14 | 337,000 | 344,000 | 331,000 | 340,000 | 113 | 3,400 |
| 2007-09-13 | 326,000 | 350,000 | 325,000 | 338,000 | 152 | 3,380 |
| 2007-09-12 | 362,000 | 364,000 | 334,000 | 336,000 | 134 | 3,360 |
| 2007-09-11 | 366,000 | 367,000 | 351,000 | 352,000 | 198 | 3,520 |
| 2007-09-10 | 375,000 | 379,000 | 368,000 | 371,000 | 138 | 3,710 |
| 2007-09-07 | 399,000 | 410,000 | 386,000 | 395,000 | 208 | 3,950 |
| 2007-09-06 | 394,000 | 401,000 | 381,000 | 394,000 | 206 | 3,940 |
| 2007-09-05 | 393,000 | 425,000 | 392,000 | 404,000 | 620 | 4,040 |
| 2007-09-04 | 396,000 | 397,000 | 385,000 | 389,000 | 172 | 3,890 |
| 2007-09-03 | 378,000 | 386,000 | 370,000 | 383,000 | 186 | 3,830 |
| 2007-08-31 | 363,000 | 372,000 | 358,000 | 370,000 | 141 | 3,700 |
| 2007-08-30 | 382,000 | 391,000 | 368,000 | 368,000 | 224 | 3,680 |
| 2007-08-29 | 372,000 | 385,000 | 365,000 | 372,000 | 260 | 3,720 |
| 2007-08-28 | 387,000 | 400,000 | 384,000 | 392,000 | 143 | 3,920 |
| 2007-08-27 | 400,000 | 407,000 | 390,000 | 395,000 | 365 | 3,950 |
| 2007-08-24 | 356,000 | 400,000 | 356,000 | 390,000 | 479 | 3,900 |
| 2007-08-23 | 315,000 | 373,000 | 315,000 | 366,000 | 875 | 3,660 |
| 2007-08-22 | 340,000 | 384,000 | 332,000 | 350,000 | 605 | 3,500 |
| 2007-08-21 | 328,000 | 353,000 | 302,000 | 349,000 | 758 | 3,490 |
| 2007-08-20 | 405,000 | 406,000 | 331,000 | 331,000 | 561 | 3,310 |
| 2007-08-17 | 400,000 | 406,000 | 380,000 | 381,000 | 785 | 3,810 |
| 2007-08-16 | 358,000 | 380,000 | 355,000 | 378,000 | 819 | 3,780 |
| 2007-08-15 | 420,000 | 420,000 | 398,000 | 403,000 | 455 | 4,030 |
| 2007-08-14 | 437,000 | 454,000 | 432,000 | 435,000 | 486 | 4,350 |
| 2007-08-13 | 439,000 | 460,000 | 415,000 | 447,000 | 371 | 4,470 |
| 2007-08-10 | 473,000 | 488,000 | 449,000 | 450,000 | 601 | 4,500 |
| 2007-08-09 | 504,000 | 508,000 | 484,000 | 489,000 | 270 | 4,890 |
| 2007-08-08 | 506,000 | 516,000 | 495,000 | 499,000 | 277 | 4,990 |
| 2007-08-07 | 527,000 | 535,000 | 500,000 | 504,000 | 292 | 5,040 |
| 2007-08-06 | 505,000 | 522,000 | 504,000 | 517,000 | 202 | 5,170 |
| 2007-08-03 | 541,000 | 544,000 | 521,000 | 534,000 | 434 | 5,340 |
| 2007-08-02 | 584,000 | 587,000 | 507,000 | 519,000 | 1,103 | 5,190 |
| 2007-08-01 | 585,000 | 602,000 | 570,000 | 571,000 | 326 | 5,710 |
| 2007-07-31 | 620,000 | 620,000 | 589,000 | 590,000 | 342 | 5,900 |
| 2007-07-30 | 601,000 | 610,000 | 588,000 | 605,000 | 314 | 6,050 |
| 2007-07-27 | 597,000 | 615,000 | 597,000 | 605,000 | 468 | 6,050 |
| 2007-07-26 | 638,000 | 677,000 | 610,000 | 627,000 | 786 | 6,270 |
| 2007-07-25 | 581,000 | 656,000 | 581,000 | 648,000 | 1,150 | 6,480 |
| 2007-07-24 | 582,000 | 625,000 | 582,000 | 600,000 | 585 | 6,000 |
| 2007-07-23 | 598,000 | 611,000 | 565,000 | 573,000 | 448 | 5,730 |
| 2007-07-20 | 617,000 | 651,000 | 611,000 | 628,000 | 345 | 6,280 |
| 2007-07-19 | 623,000 | 629,000 | 598,000 | 598,000 | 411 | 5,980 |
| 2007-07-18 | 660,000 | 660,000 | 625,000 | 640,000 | 443 | 6,400 |
| 2007-07-17 | 703,000 | 705,000 | 650,000 | 670,000 | 621 | 6,700 |
| 2007-07-13 | 752,000 | 758,000 | 718,000 | 720,000 | 232 | 7,200 |
| 2007-07-12 | 773,000 | 779,000 | 744,000 | 744,000 | 164 | 7,440 |
| 2007-07-11 | 774,000 | 781,000 | 765,000 | 780,000 | 108 | 7,800 |
| 2007-07-10 | 762,000 | 784,000 | 760,000 | 784,000 | 289 | 7,840 |
| 2007-07-09 | 757,000 | 763,000 | 750,000 | 760,000 | 90 | 7,600 |
| 2007-07-06 | 751,000 | 768,000 | 749,000 | 753,000 | 153 | 7,530 |
| 2007-07-05 | 766,000 | 782,000 | 747,000 | 761,000 | 301 | 7,610 |
| 2007-07-04 | 780,000 | 789,000 | 772,000 | 775,000 | 259 | 7,750 |
| 2007-07-03 | 825,000 | 829,000 | 790,000 | 800,000 | 572 | 8,000 |
| 2007-07-02 | 796,000 | 830,000 | 790,000 | 820,000 | 1,152 | 8,200 |
| 2007-06-29 | 805,000 | 814,000 | 780,000 | 795,000 | 267 | 7,950 |
| 2007-06-28 | 779,000 | 800,000 | 767,000 | 797,000 | 402 | 7,970 |
| 2007-06-27 | 750,000 | 769,000 | 743,000 | 753,000 | 213 | 7,530 |
| 2007-06-26 | 799,000 | 810,000 | 761,000 | 769,000 | 443 | 7,690 |
| 2007-06-25 | 800,000 | 827,000 | 795,000 | 809,000 | 409 | 8,090 |
| 2007-06-22 | 778,000 | 809,000 | 774,000 | 809,000 | 370 | 8,090 |
| 2007-06-21 | 780,000 | 792,000 | 770,000 | 785,000 | 332 | 7,850 |
| 2007-06-20 | 822,000 | 822,000 | 780,000 | 790,000 | 805 | 7,900 |
| 2007-06-19 | 818,000 | 827,000 | 790,000 | 823,000 | 439 | 8,230 |
| 2007-06-18 | 818,000 | 828,000 | 797,000 | 810,000 | 520 | 8,100 |
| 2007-06-15 | 800,000 | 834,000 | 761,000 | 788,000 | 1,187 | 7,880 |
| 2007-06-14 | 732,000 | 802,000 | 716,000 | 802,000 | 932 | 8,020 |
| 2007-06-13 | 708,000 | 735,000 | 696,000 | 702,000 | 435 | 7,020 |
| 2007-06-12 | 746,000 | 767,000 | 735,000 | 738,000 | 403 | 7,380 |
| 2007-06-11 | 830,000 | 831,000 | 765,000 | 776,000 | 726 | 7,760 |
| 2007-06-08 | 820,000 | 836,000 | 810,000 | 825,000 | 524 | 8,250 |
| 2007-06-07 | 820,000 | 848,000 | 801,000 | 837,000 | 1,024 | 8,370 |
| 2007-06-06 | 789,000 | 835,000 | 780,000 | 835,000 | 1,008 | 8,350 |
| 2007-06-05 | 760,000 | 785,000 | 734,000 | 760,000 | 1,088 | 7,600 |
| 2007-06-04 | 840,000 | 849,000 | 797,000 | 800,000 | 1,222 | 8,000 |
| 2007-06-01 | 761,000 | 798,000 | 759,000 | 797,000 | 1,452 | 7,970 |
| 2007-05-31 | 695,000 | 741,000 | 692,000 | 741,000 | 1,832 | 7,410 |
| 2007-05-30 | 644,000 | 677,000 | 637,000 | 677,000 | 963 | 6,770 |
| 2007-05-29 | 600,000 | 641,000 | 598,000 | 634,000 | 708 | 6,340 |
| 2007-05-28 | 612,000 | 642,000 | 586,000 | 610,000 | 910 | 6,100 |
| 2007-05-25 | 516,000 | 625,000 | 510,000 | 602,000 | 823 | 6,020 |
| 2007-05-24 | 558,000 | 560,000 | 510,000 | 532,000 | 488 | 5,320 |
| 2007-05-23 | 581,000 | 589,000 | 552,000 | 562,000 | 897 | 5,620 |
| 2007-05-22 | 509,000 | 541,000 | 492,000 | 541,000 | 673 | 5,410 |
| 2007-05-21 | 541,000 | 561,000 | 491,000 | 491,000 | 1,302 | 4,910 |
| 2007-05-18 | 602,000 | 608,000 | 551,000 | 591,000 | 602 | 5,910 |
| 2007-05-17 | 711,000 | 711,000 | 625,000 | 632,000 | 1,551 | 6,320 |
| 2007-05-16 | 541,000 | 621,000 | 511,000 | 621,000 | 727 | 6,210 |
| 2007-05-15 | 580,000 | 580,000 | 489,000 | 521,000 | 940 | 5,210 |
| 2007-05-14 | 609,000 | 609,000 | 561,000 | 570,000 | 340 | 5,700 |
| 2007-05-11 | 616,000 | 630,000 | 611,000 | 613,000 | 187 | 6,130 |
| 2007-05-10 | 661,000 | 669,000 | 630,000 | 636,000 | 230 | 6,360 |
| 2007-05-09 | 680,000 | 680,000 | 670,000 | 674,000 | 106 | 6,740 |
| 2007-05-08 | 691,000 | 698,000 | 670,000 | 682,000 | 298 | 6,820 |
| 2007-05-07 | 673,000 | 695,000 | 673,000 | 690,000 | 448 | 6,900 |
| 2007-05-02 | 624,000 | 677,000 | 624,000 | 659,000 | 1,002 | 6,590 |
| 2007-05-01 | 580,000 | 651,000 | 577,000 | 649,000 | 2,383 | 6,490 |
| 2007-04-27 | 776,000 | 800,000 | 676,000 | 676,000 | 296 | 6,760 |
| 2007-04-26 | 820,000 | 823,000 | 772,000 | 776,000 | 434 | 7,760 |
| 2007-04-25 | 848,000 | 848,000 | 803,000 | 803,000 | 296 | 8,030 |
| 2007-04-24 | 817,000 | 865,000 | 805,000 | 851,000 | 523 | 8,510 |
| 2007-04-23 | 891,000 | 899,000 | 830,000 | 837,000 | 447 | 8,370 |
| 2007-04-20 | 932,000 | 932,000 | 885,000 | 888,000 | 267 | 8,880 |
| 2007-04-19 | 932,000 | 945,000 | 910,000 | 922,000 | 293 | 9,220 |
| 2007-04-18 | 949,000 | 950,000 | 927,000 | 936,000 | 241 | 9,360 |
| 2007-04-17 | 938,000 | 993,000 | 938,000 | 958,000 | 465 | 9,580 |
| 2007-04-16 | 979,000 | 979,000 | 921,000 | 926,000 | 322 | 9,260 |
| 2007-04-13 | 990,000 | 994,000 | 965,000 | 970,000 | 243 | 9,700 |
| 2007-04-12 | 985,000 | 1,010,000 | 965,000 | 985,000 | 379 | 9,850 |
| 2007-04-11 | 1,020,000 | 1,030,000 | 980,000 | 997,000 | 545 | 9,970 |
| 2007-04-10 | 1,020,000 | 1,050,000 | 1,000,000 | 1,010,000 | 329 | 10,100 |
| 2007-04-09 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 278 | 10,300 |
| 2007-04-06 | 1,090,000 | 1,100,000 | 1,020,000 | 1,030,000 | 782 | 10,300 |
| 2007-04-05 | 1,080,000 | 1,130,000 | 1,070,000 | 1,080,000 | 1,057 | 10,800 |
| 2007-04-04 | 1,050,000 | 1,100,000 | 1,020,000 | 1,100,000 | 1,018 | 11,000 |
| 2007-04-03 | 1,060,000 | 1,060,000 | 1,010,000 | 1,020,000 | 321 | 10,200 |
| 2007-04-02 | 1,090,000 | 1,120,000 | 1,040,000 | 1,040,000 | 1,065 | 10,400 |
| 2007-03-30 | 1,000,000 | 1,070,000 | 1,000,000 | 1,070,000 | 1,303 | 10,700 |
| 2007-03-29 | 973,000 | 990,000 | 948,000 | 984,000 | 340 | 9,840 |
| 2007-03-28 | 948,000 | 997,000 | 948,000 | 980,000 | 315 | 9,800 |
| 2007-03-27 | 959,000 | 991,000 | 932,000 | 950,000 | 513 | 9,500 |
| 2007-03-26 | 936,000 | 1,010,000 | 915,000 | 969,000 | 865 | 9,690 |
| 2007-03-23 | 980,000 | 988,000 | 935,000 | 947,000 | 375 | 9,470 |
| 2007-03-22 | 1,000,000 | 1,030,000 | 981,000 | 985,000 | 767 | 9,850 |
| 2007-03-20 | 892,000 | 980,000 | 891,000 | 970,000 | 1,010 | 9,700 |
| 2007-03-19 | 953,000 | 975,000 | 895,000 | 901,000 | 617 | 9,010 |
| 2007-03-16 | 1,000,000 | 1,010,000 | 942,000 | 983,000 | 608 | 9,830 |
| 2007-03-15 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 478 | 10,000 |
| 2007-03-14 | 981,000 | 996,000 | 970,000 | 980,000 | 682 | 9,800 |
| 2007-03-13 | 1,080,000 | 1,090,000 | 1,000,000 | 1,020,000 | 855 | 10,200 |
| 2007-03-12 | 1,110,000 | 1,120,000 | 1,070,000 | 1,080,000 | 326 | 10,800 |
| 2007-03-09 | 1,120,000 | 1,130,000 | 1,080,000 | 1,090,000 | 385 | 10,900 |
| 2007-03-08 | 1,060,000 | 1,130,000 | 1,060,000 | 1,130,000 | 384 | 11,300 |
| 2007-03-07 | 1,160,000 | 1,160,000 | 1,060,000 | 1,060,000 | 729 | 10,600 |
| 2007-03-06 | 1,030,000 | 1,100,000 | 1,030,000 | 1,100,000 | 1,025 | 11,000 |
| 2007-03-05 | 1,040,000 | 1,080,000 | 998,000 | 999,000 | 942 | 9,990 |
| 2007-03-02 | 1,130,000 | 1,150,000 | 1,080,000 | 1,080,000 | 750 | 10,800 |
| 2007-03-01 | 1,200,000 | 1,220,000 | 1,100,000 | 1,140,000 | 819 | 11,400 |
| 2007-02-28 | 1,090,000 | 1,180,000 | 1,090,000 | 1,160,000 | 875 | 11,600 |
| 2007-02-27 | 1,280,000 | 1,280,000 | 1,220,000 | 1,230,000 | 319 | 12,300 |
| 2007-02-26 | 1,310,000 | 1,320,000 | 1,270,000 | 1,280,000 | 299 | 12,800 |
| 2007-02-23 | 1,320,000 | 1,350,000 | 1,310,000 | 1,310,000 | 387 | 13,100 |
| 2007-02-22 | 1,290,000 | 1,350,000 | 1,290,000 | 1,330,000 | 939 | 13,300 |
| 2007-02-21 | 1,260,000 | 1,390,000 | 1,260,000 | 1,290,000 | 2,259 | 12,900 |
| 2007-02-20 | 1,120,000 | 1,230,000 | 1,110,000 | 1,200,000 | 1,027 | 12,000 |
| 2007-02-19 | 1,160,000 | 1,160,000 | 1,100,000 | 1,100,000 | 523 | 11,000 |
| 2007-02-16 | 1,170,000 | 1,200,000 | 1,160,000 | 1,170,000 | 812 | 11,700 |
| 2007-02-15 | 1,080,000 | 1,240,000 | 1,060,000 | 1,210,000 | 2,163 | 12,100 |
| 2007-02-14 | 1,000,000 | 1,130,000 | 996,000 | 1,040,000 | 2,320 | 10,400 |
| 2007-02-13 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 63 | 11,900 |
| 2007-02-09 | 1,390,000 | 1,410,000 | 1,330,000 | 1,390,000 | 538 | 13,900 |
| 2007-02-08 | 1,450,000 | 1,460,000 | 1,400,000 | 1,410,000 | 487 | 14,100 |
| 2007-02-07 | 1,420,000 | 1,520,000 | 1,390,000 | 1,450,000 | 1,739 | 14,500 |
| 2007-02-06 | 1,440,000 | 1,480,000 | 1,410,000 | 1,410,000 | 724 | 14,100 |
| 2007-02-05 | 1,470,000 | 1,470,000 | 1,410,000 | 1,420,000 | 401 | 14,200 |
| 2007-02-02 | 1,500,000 | 1,520,000 | 1,460,000 | 1,460,000 | 321 | 14,600 |
| 2007-02-01 | 1,540,000 | 1,560,000 | 1,460,000 | 1,480,000 | 796 | 14,800 |
| 2007-01-31 | 1,640,000 | 1,650,000 | 1,460,000 | 1,530,000 | 1,232 | 15,300 |
| 2007-01-30 | 1,670,000 | 1,700,000 | 1,620,000 | 1,650,000 | 800 | 16,500 |
| 2007-01-29 | 1,690,000 | 1,700,000 | 1,650,000 | 1,650,000 | 566 | 16,500 |
| 2007-01-26 | 1,670,000 | 1,710,000 | 1,650,000 | 1,700,000 | 639 | 17,000 |
| 2007-01-25 | 1,730,000 | 1,740,000 | 1,680,000 | 1,690,000 | 670 | 16,900 |
| 2007-01-24 | 1,790,000 | 1,790,000 | 1,720,000 | 1,730,000 | 791 | 17,300 |
| 2007-01-23 | 1,800,000 | 1,810,000 | 1,740,000 | 1,780,000 | 855 | 17,800 |
| 2007-01-22 | 1,810,000 | 1,840,000 | 1,770,000 | 1,780,000 | 1,280 | 17,800 |
| 2007-01-19 | 1,710,000 | 1,820,000 | 1,670,000 | 1,810,000 | 1,959 | 18,100 |
| 2007-01-18 | 1,670,000 | 1,790,000 | 1,670,000 | 1,720,000 | 3,089 | 17,200 |
| 2007-01-17 | 1,620,000 | 1,650,000 | 1,570,000 | 1,620,000 | 664 | 16,200 |
| 2007-01-16 | 1,550,000 | 1,620,000 | 1,550,000 | 1,620,000 | 561 | 16,200 |
| 2007-01-15 | 1,610,000 | 1,610,000 | 1,540,000 | 1,560,000 | 348 | 15,600 |
| 2007-01-12 | 1,640,000 | 1,650,000 | 1,590,000 | 1,590,000 | 738 | 15,900 |
| 2007-01-11 | 1,530,000 | 1,630,000 | 1,520,000 | 1,630,000 | 1,325 | 16,300 |
| 2007-01-10 | 1,510,000 | 1,540,000 | 1,490,000 | 1,510,000 | 423 | 15,100 |
| 2007-01-09 | 1,520,000 | 1,550,000 | 1,480,000 | 1,510,000 | 357 | 15,100 |
| 2007-01-05 | 1,500,000 | 1,580,000 | 1,500,000 | 1,540,000 | 488 | 15,400 |
| 2007-01-04 | 1,510,000 | 1,520,000 | 1,480,000 | 1,500,000 | 139 | 15,000 |
分割・併合履歴 ： [2013-09-26]1株→100株