4063 信越化学工業(株) 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 | 6,970 | 7,020 | 6,970 | 7,020 | 826,400 | 1,404 |
| 2007-12-27 | 7,040 | 7,140 | 7,020 | 7,080 | 1,326,300 | 1,416 |
| 2007-12-26 | 7,040 | 7,070 | 6,990 | 7,040 | 850,600 | 1,408 |
| 2007-12-25 | 7,070 | 7,110 | 6,980 | 7,060 | 1,369,500 | 1,412 |
| 2007-12-21 | 6,880 | 6,980 | 6,830 | 6,970 | 3,074,800 | 1,394 |
| 2007-12-20 | 6,830 | 6,940 | 6,790 | 6,850 | 2,608,100 | 1,370 |
| 2007-12-19 | 6,730 | 6,820 | 6,640 | 6,750 | 2,370,100 | 1,350 |
| 2007-12-18 | 6,640 | 6,760 | 6,610 | 6,730 | 2,496,900 | 1,346 |
| 2007-12-17 | 6,590 | 6,920 | 6,580 | 6,840 | 3,692,500 | 1,368 |
| 2007-12-14 | 6,630 | 6,720 | 6,590 | 6,640 | 4,574,200 | 1,328 |
| 2007-12-13 | 6,870 | 6,880 | 6,680 | 6,680 | 1,923,700 | 1,336 |
| 2007-12-12 | 6,760 | 6,900 | 6,730 | 6,900 | 2,238,500 | 1,380 |
| 2007-12-11 | 6,970 | 7,040 | 6,930 | 7,000 | 1,362,900 | 1,400 |
| 2007-12-10 | 6,970 | 7,010 | 6,890 | 6,960 | 2,542,400 | 1,392 |
| 2007-12-07 | 6,800 | 7,080 | 6,790 | 6,960 | 5,188,500 | 1,392 |
| 2007-12-06 | 6,480 | 6,670 | 6,440 | 6,670 | 3,706,400 | 1,334 |
| 2007-12-05 | 6,260 | 6,340 | 6,220 | 6,310 | 2,428,200 | 1,262 |
| 2007-12-04 | 6,400 | 6,450 | 6,260 | 6,340 | 2,536,800 | 1,268 |
| 2007-12-03 | 6,650 | 6,700 | 6,400 | 6,430 | 2,691,900 | 1,286 |
| 2007-11-30 | 6,500 | 6,630 | 6,480 | 6,570 | 1,601,300 | 1,314 |
| 2007-11-29 | 6,670 | 6,690 | 6,470 | 6,480 | 2,216,300 | 1,296 |
| 2007-11-28 | 6,300 | 6,420 | 6,280 | 6,420 | 3,120,800 | 1,284 |
| 2007-11-27 | 6,090 | 6,300 | 6,040 | 6,180 | 2,872,300 | 1,236 |
| 2007-11-26 | 6,290 | 6,370 | 6,220 | 6,290 | 1,937,700 | 1,258 |
| 2007-11-22 | 6,050 | 6,430 | 6,040 | 6,350 | 4,113,200 | 1,270 |
| 2007-11-21 | 6,310 | 6,380 | 6,100 | 6,150 | 3,170,500 | 1,230 |
| 2007-11-20 | 6,290 | 6,450 | 6,210 | 6,410 | 3,277,900 | 1,282 |
| 2007-11-19 | 6,550 | 6,630 | 6,470 | 6,490 | 2,006,400 | 1,298 |
| 2007-11-16 | 6,600 | 6,610 | 6,430 | 6,500 | 2,137,000 | 1,300 |
| 2007-11-15 | 6,860 | 6,860 | 6,650 | 6,660 | 2,177,800 | 1,332 |
| 2007-11-14 | 6,880 | 6,880 | 6,760 | 6,810 | 1,759,900 | 1,362 |
| 2007-11-13 | 6,710 | 6,720 | 6,620 | 6,680 | 2,060,400 | 1,336 |
| 2007-11-12 | 6,780 | 6,800 | 6,650 | 6,750 | 2,660,600 | 1,350 |
| 2007-11-09 | 6,920 | 7,060 | 6,890 | 6,980 | 3,106,000 | 1,396 |
| 2007-11-08 | 6,980 | 6,990 | 6,860 | 6,920 | 2,161,300 | 1,384 |
| 2007-11-07 | 7,180 | 7,210 | 7,040 | 7,080 | 1,521,900 | 1,416 |
| 2007-11-06 | 7,030 | 7,220 | 7,020 | 7,170 | 1,748,600 | 1,434 |
| 2007-11-05 | 7,220 | 7,250 | 7,030 | 7,080 | 2,185,300 | 1,416 |
| 2007-11-02 | 7,230 | 7,320 | 7,220 | 7,250 | 2,286,300 | 1,450 |
| 2007-11-01 | 7,350 | 7,460 | 7,350 | 7,410 | 2,660,300 | 1,482 |
| 2007-10-31 | 7,300 | 7,350 | 7,220 | 7,340 | 2,020,100 | 1,468 |
| 2007-10-30 | 7,370 | 7,400 | 7,260 | 7,340 | 1,631,800 | 1,468 |
| 2007-10-29 | 7,450 | 7,510 | 7,360 | 7,360 | 2,314,500 | 1,472 |
| 2007-10-26 | 7,350 | 7,440 | 7,300 | 7,370 | 3,291,100 | 1,474 |
| 2007-10-25 | 7,470 | 7,560 | 7,240 | 7,280 | 5,974,000 | 1,456 |
| 2007-10-24 | 7,800 | 7,880 | 7,650 | 7,670 | 3,644,200 | 1,534 |
| 2007-10-23 | 7,810 | 7,840 | 7,730 | 7,770 | 1,326,600 | 1,554 |
| 2007-10-22 | 7,650 | 7,750 | 7,560 | 7,730 | 1,835,300 | 1,546 |
| 2007-10-19 | 8,030 | 8,070 | 7,880 | 7,930 | 2,390,900 | 1,586 |
| 2007-10-18 | 8,100 | 8,300 | 8,100 | 8,280 | 1,394,500 | 1,656 |
| 2007-10-17 | 8,100 | 8,190 | 8,030 | 8,080 | 2,092,200 | 1,616 |
| 2007-10-16 | 8,060 | 8,160 | 8,050 | 8,070 | 1,267,900 | 1,614 |
| 2007-10-15 | 8,210 | 8,270 | 8,060 | 8,070 | 2,476,300 | 1,614 |
| 2007-10-12 | 8,440 | 8,440 | 8,180 | 8,230 | 2,774,400 | 1,646 |
| 2007-10-11 | 8,390 | 8,510 | 8,240 | 8,430 | 2,229,700 | 1,686 |
| 2007-10-10 | 8,480 | 8,630 | 8,440 | 8,470 | 2,711,600 | 1,694 |
| 2007-10-09 | 8,280 | 8,470 | 8,270 | 8,470 | 2,468,400 | 1,694 |
| 2007-10-05 | 8,220 | 8,290 | 8,170 | 8,170 | 1,124,300 | 1,634 |
| 2007-10-04 | 8,190 | 8,260 | 8,180 | 8,210 | 1,240,500 | 1,642 |
| 2007-10-03 | 8,350 | 8,490 | 8,290 | 8,330 | 1,438,100 | 1,666 |
| 2007-10-02 | 8,240 | 8,350 | 8,230 | 8,310 | 2,677,100 | 1,662 |
| 2007-10-01 | 8,020 | 8,060 | 7,980 | 8,040 | 2,572,800 | 1,608 |
| 2007-09-28 | 7,990 | 8,000 | 7,860 | 7,940 | 2,285,800 | 1,588 |
| 2007-09-27 | 7,640 | 7,930 | 7,580 | 7,910 | 3,722,600 | 1,582 |
| 2007-09-26 | 7,730 | 7,740 | 7,490 | 7,540 | 2,160,900 | 1,508 |
| 2007-09-25 | 7,470 | 7,530 | 7,380 | 7,500 | 2,535,000 | 1,500 |
| 2007-09-21 | 7,680 | 7,730 | 7,570 | 7,610 | 2,437,600 | 1,522 |
| 2007-09-20 | 7,840 | 7,850 | 7,730 | 7,730 | 2,102,300 | 1,546 |
| 2007-09-19 | 7,760 | 7,850 | 7,690 | 7,840 | 2,560,800 | 1,568 |
| 2007-09-18 | 7,450 | 7,600 | 7,410 | 7,510 | 3,369,800 | 1,502 |
| 2007-09-14 | 7,430 | 7,530 | 7,350 | 7,440 | 6,200,800 | 1,488 |
| 2007-09-13 | 7,660 | 7,670 | 7,390 | 7,440 | 3,203,300 | 1,488 |
| 2007-09-12 | 7,920 | 7,950 | 7,600 | 7,680 | 3,843,400 | 1,536 |
| 2007-09-11 | 8,050 | 8,090 | 7,940 | 7,960 | 2,586,600 | 1,592 |
| 2007-09-10 | 8,140 | 8,230 | 8,040 | 8,090 | 2,263,300 | 1,618 |
| 2007-09-07 | 8,450 | 8,450 | 8,320 | 8,390 | 1,433,200 | 1,678 |
| 2007-09-06 | 8,190 | 8,430 | 8,080 | 8,430 | 2,175,800 | 1,686 |
| 2007-09-05 | 8,440 | 8,500 | 8,180 | 8,230 | 2,323,700 | 1,646 |
| 2007-09-04 | 8,220 | 8,290 | 8,220 | 8,270 | 743,100 | 1,654 |
| 2007-09-03 | 8,280 | 8,350 | 8,250 | 8,300 | 779,900 | 1,660 |
| 2007-08-31 | 8,210 | 8,380 | 8,180 | 8,380 | 1,507,100 | 1,676 |
| 2007-08-30 | 8,160 | 8,210 | 8,080 | 8,110 | 1,181,900 | 1,622 |
| 2007-08-29 | 7,840 | 8,090 | 7,800 | 8,060 | 1,254,200 | 1,612 |
| 2007-08-28 | 8,120 | 8,250 | 8,120 | 8,220 | 727,800 | 1,644 |
| 2007-08-27 | 8,470 | 8,480 | 8,190 | 8,210 | 1,456,900 | 1,642 |
| 2007-08-24 | 8,320 | 8,390 | 8,260 | 8,340 | 1,437,700 | 1,668 |
| 2007-08-23 | 8,280 | 8,340 | 8,230 | 8,310 | 1,946,400 | 1,662 |
| 2007-08-22 | 7,970 | 8,180 | 7,950 | 8,080 | 3,286,300 | 1,616 |
| 2007-08-21 | 7,760 | 7,960 | 7,740 | 7,890 | 2,608,100 | 1,578 |
| 2007-08-20 | 7,590 | 7,750 | 7,500 | 7,590 | 2,027,500 | 1,518 |
| 2007-08-17 | 7,690 | 7,800 | 7,190 | 7,290 | 3,278,400 | 1,458 |
| 2007-08-16 | 8,210 | 8,240 | 7,820 | 7,990 | 3,378,000 | 1,598 |
| 2007-08-15 | 8,150 | 8,320 | 8,060 | 8,220 | 1,504,700 | 1,644 |
| 2007-08-14 | 8,260 | 8,270 | 8,130 | 8,250 | 1,082,600 | 1,650 |
| 2007-08-13 | 8,120 | 8,310 | 8,090 | 8,250 | 2,161,800 | 1,650 |
| 2007-08-10 | 8,090 | 8,130 | 7,980 | 8,020 | 3,254,000 | 1,604 |
| 2007-08-09 | 8,450 | 8,470 | 8,210 | 8,290 | 2,485,000 | 1,658 |
| 2007-08-08 | 8,420 | 8,440 | 8,310 | 8,310 | 1,923,000 | 1,662 |
| 2007-08-07 | 8,590 | 8,640 | 8,410 | 8,440 | 1,538,100 | 1,688 |
| 2007-08-06 | 8,380 | 8,640 | 8,350 | 8,580 | 2,176,100 | 1,716 |
| 2007-08-03 | 8,590 | 8,630 | 8,420 | 8,480 | 2,952,100 | 1,696 |
| 2007-08-02 | 8,790 | 8,850 | 8,520 | 8,670 | 2,017,000 | 1,734 |
| 2007-08-01 | 8,820 | 8,950 | 8,770 | 8,780 | 1,898,100 | 1,756 |
| 2007-07-31 | 8,910 | 8,940 | 8,780 | 8,830 | 1,751,800 | 1,766 |
| 2007-07-30 | 8,770 | 8,880 | 8,670 | 8,880 | 2,363,400 | 1,776 |
| 2007-07-27 | 9,010 | 9,060 | 8,880 | 8,950 | 2,464,200 | 1,790 |
| 2007-07-26 | 9,100 | 9,300 | 9,090 | 9,210 | 2,204,500 | 1,842 |
| 2007-07-25 | 9,250 | 9,260 | 9,140 | 9,190 | 1,824,900 | 1,838 |
| 2007-07-24 | 9,510 | 9,560 | 9,330 | 9,350 | 1,598,100 | 1,870 |
| 2007-07-23 | 9,380 | 9,480 | 9,320 | 9,480 | 1,808,100 | 1,896 |
| 2007-07-20 | 9,450 | 9,460 | 9,370 | 9,410 | 1,497,600 | 1,882 |
| 2007-07-19 | 9,180 | 9,390 | 9,120 | 9,390 | 2,437,500 | 1,878 |
| 2007-07-18 | 9,260 | 9,300 | 9,190 | 9,190 | 2,072,500 | 1,838 |
| 2007-07-17 | 9,490 | 9,490 | 9,330 | 9,360 | 2,592,100 | 1,872 |
| 2007-07-13 | 9,290 | 9,580 | 9,280 | 9,500 | 4,887,600 | 1,900 |
| 2007-07-12 | 9,220 | 9,290 | 9,050 | 9,140 | 2,328,600 | 1,828 |
| 2007-07-11 | 9,180 | 9,250 | 9,120 | 9,140 | 1,669,700 | 1,828 |
| 2007-07-10 | 9,160 | 9,230 | 9,130 | 9,170 | 1,099,200 | 1,834 |
| 2007-07-09 | 9,250 | 9,320 | 9,200 | 9,210 | 1,968,900 | 1,842 |
| 2007-07-06 | 9,060 | 9,140 | 8,980 | 9,140 | 1,826,500 | 1,828 |
| 2007-07-05 | 9,030 | 9,110 | 9,000 | 9,040 | 1,490,600 | 1,808 |
| 2007-07-04 | 9,000 | 9,140 | 8,990 | 9,060 | 1,743,600 | 1,812 |
| 2007-07-03 | 8,990 | 9,060 | 8,980 | 8,990 | 2,477,500 | 1,798 |
| 2007-07-02 | 8,820 | 8,980 | 8,800 | 8,960 | 1,765,600 | 1,792 |
| 2007-06-29 | 8,730 | 8,820 | 8,680 | 8,810 | 1,551,000 | 1,762 |
| 2007-06-28 | 8,730 | 8,730 | 8,640 | 8,660 | 1,469,700 | 1,732 |
| 2007-06-27 | 8,890 | 8,890 | 8,680 | 8,730 | 2,311,100 | 1,746 |
| 2007-06-26 | 8,870 | 8,960 | 8,810 | 8,910 | 2,448,600 | 1,782 |
| 2007-06-25 | 8,930 | 8,950 | 8,860 | 8,870 | 2,316,600 | 1,774 |
| 2007-06-22 | 8,830 | 8,980 | 8,730 | 8,970 | 4,763,400 | 1,794 |
| 2007-06-21 | 8,460 | 8,770 | 8,450 | 8,730 | 2,862,700 | 1,746 |
| 2007-06-20 | 8,510 | 8,530 | 8,460 | 8,480 | 1,467,100 | 1,696 |
| 2007-06-19 | 8,580 | 8,590 | 8,520 | 8,560 | 810,200 | 1,712 |
| 2007-06-18 | 8,590 | 8,660 | 8,570 | 8,570 | 1,269,600 | 1,714 |
| 2007-06-15 | 8,500 | 8,550 | 8,440 | 8,510 | 1,456,300 | 1,702 |
| 2007-06-14 | 8,500 | 8,590 | 8,480 | 8,530 | 1,446,300 | 1,706 |
| 2007-06-13 | 8,290 | 8,430 | 8,240 | 8,400 | 1,309,000 | 1,680 |
| 2007-06-12 | 8,490 | 8,540 | 8,380 | 8,380 | 1,673,000 | 1,676 |
| 2007-06-11 | 8,610 | 8,620 | 8,470 | 8,490 | 1,271,900 | 1,698 |
| 2007-06-08 | 8,570 | 8,570 | 8,440 | 8,510 | 4,922,100 | 1,702 |
| 2007-06-07 | 8,450 | 8,650 | 8,450 | 8,630 | 2,136,000 | 1,726 |
| 2007-06-06 | 8,470 | 8,570 | 8,430 | 8,550 | 2,391,900 | 1,710 |
| 2007-06-05 | 8,400 | 8,430 | 8,330 | 8,430 | 1,682,200 | 1,686 |
| 2007-06-04 | 8,450 | 8,460 | 8,320 | 8,370 | 2,046,500 | 1,674 |
| 2007-06-01 | 8,210 | 8,410 | 8,190 | 8,340 | 4,141,900 | 1,668 |
| 2007-05-31 | 7,950 | 8,160 | 7,940 | 8,160 | 4,133,900 | 1,632 |
| 2007-05-30 | 7,870 | 7,950 | 7,860 | 7,910 | 1,564,900 | 1,582 |
| 2007-05-29 | 7,800 | 7,890 | 7,760 | 7,870 | 1,770,900 | 1,574 |
| 2007-05-28 | 7,690 | 7,740 | 7,640 | 7,710 | 732,400 | 1,542 |
| 2007-05-25 | 7,690 | 7,700 | 7,610 | 7,650 | 1,319,500 | 1,530 |
| 2007-05-24 | 7,800 | 7,840 | 7,730 | 7,760 | 1,382,300 | 1,552 |
| 2007-05-23 | 7,910 | 7,940 | 7,820 | 7,850 | 1,006,300 | 1,570 |
| 2007-05-22 | 7,900 | 7,930 | 7,850 | 7,900 | 1,231,100 | 1,580 |
| 2007-05-21 | 7,830 | 7,950 | 7,800 | 7,930 | 1,629,800 | 1,586 |
| 2007-05-18 | 7,840 | 7,850 | 7,750 | 7,820 | 1,210,500 | 1,564 |
| 2007-05-17 | 7,840 | 7,900 | 7,810 | 7,830 | 1,508,400 | 1,566 |
| 2007-05-16 | 7,760 | 7,810 | 7,730 | 7,790 | 1,010,300 | 1,558 |
| 2007-05-15 | 7,870 | 7,870 | 7,750 | 7,750 | 1,091,000 | 1,550 |
| 2007-05-14 | 7,940 | 7,940 | 7,840 | 7,870 | 1,010,200 | 1,574 |
| 2007-05-11 | 7,900 | 7,910 | 7,780 | 7,880 | 1,991,800 | 1,576 |
| 2007-05-10 | 7,850 | 7,950 | 7,800 | 7,930 | 2,716,600 | 1,586 |
| 2007-05-09 | 7,770 | 7,880 | 7,770 | 7,790 | 2,335,100 | 1,558 |
| 2007-05-08 | 7,790 | 7,850 | 7,740 | 7,740 | 1,578,700 | 1,548 |
| 2007-05-07 | 7,720 | 7,800 | 7,710 | 7,740 | 1,280,300 | 1,548 |
| 2007-05-02 | 7,660 | 7,690 | 7,580 | 7,650 | 1,535,800 | 1,530 |
| 2007-05-01 | 7,760 | 7,760 | 7,640 | 7,690 | 1,308,800 | 1,538 |
| 2007-04-27 | 7,670 | 7,770 | 7,570 | 7,770 | 2,717,700 | 1,554 |
| 2007-04-26 | 7,630 | 7,770 | 7,610 | 7,720 | 2,559,800 | 1,544 |
| 2007-04-25 | 7,550 | 7,560 | 7,420 | 7,450 | 2,314,100 | 1,490 |
| 2007-04-24 | 7,640 | 7,670 | 7,560 | 7,590 | 1,422,700 | 1,518 |
| 2007-04-23 | 7,790 | 7,860 | 7,680 | 7,700 | 2,042,400 | 1,540 |
| 2007-04-20 | 7,750 | 7,760 | 7,690 | 7,710 | 1,518,500 | 1,542 |
| 2007-04-19 | 7,840 | 7,840 | 7,560 | 7,690 | 2,479,800 | 1,538 |
| 2007-04-18 | 7,790 | 7,860 | 7,760 | 7,830 | 1,439,400 | 1,566 |
| 2007-04-17 | 7,850 | 7,880 | 7,720 | 7,780 | 2,645,500 | 1,556 |
| 2007-04-16 | 7,720 | 7,840 | 7,700 | 7,800 | 2,071,800 | 1,560 |
| 2007-04-13 | 7,790 | 7,790 | 7,630 | 7,670 | 1,905,200 | 1,534 |
| 2007-04-12 | 7,730 | 7,740 | 7,660 | 7,740 | 1,509,100 | 1,548 |
| 2007-04-11 | 7,760 | 7,770 | 7,710 | 7,740 | 2,075,500 | 1,548 |
| 2007-04-10 | 7,600 | 7,760 | 7,590 | 7,740 | 3,556,800 | 1,548 |
| 2007-04-09 | 7,500 | 7,640 | 7,450 | 7,640 | 2,512,500 | 1,528 |
| 2007-04-06 | 7,350 | 7,460 | 7,350 | 7,420 | 1,991,400 | 1,484 |
| 2007-04-05 | 7,310 | 7,370 | 7,300 | 7,340 | 1,939,700 | 1,468 |
| 2007-04-04 | 7,160 | 7,310 | 7,140 | 7,310 | 1,921,000 | 1,462 |
| 2007-04-03 | 7,100 | 7,160 | 7,020 | 7,120 | 1,959,600 | 1,424 |
| 2007-04-02 | 7,200 | 7,220 | 7,000 | 7,040 | 1,563,300 | 1,408 |
| 2007-03-30 | 7,170 | 7,200 | 7,120 | 7,190 | 1,146,200 | 1,438 |
| 2007-03-29 | 7,080 | 7,230 | 7,040 | 7,160 | 1,225,600 | 1,432 |
| 2007-03-28 | 7,160 | 7,190 | 7,060 | 7,080 | 1,890,500 | 1,416 |
| 2007-03-27 | 7,210 | 7,320 | 7,200 | 7,200 | 1,524,200 | 1,440 |
| 2007-03-26 | 7,330 | 7,360 | 7,240 | 7,290 | 935,200 | 1,458 |
| 2007-03-23 | 7,350 | 7,370 | 7,240 | 7,310 | 2,650,900 | 1,462 |
| 2007-03-22 | 7,270 | 7,370 | 7,220 | 7,340 | 3,495,800 | 1,468 |
| 2007-03-20 | 7,240 | 7,320 | 7,190 | 7,260 | 3,065,500 | 1,452 |
| 2007-03-19 | 6,940 | 7,150 | 6,930 | 7,140 | 2,247,000 | 1,428 |
| 2007-03-16 | 7,050 | 7,070 | 6,900 | 6,950 | 2,358,300 | 1,390 |
| 2007-03-15 | 7,030 | 7,070 | 6,980 | 7,020 | 2,349,100 | 1,404 |
| 2007-03-14 | 6,950 | 6,990 | 6,900 | 6,980 | 3,021,500 | 1,396 |
| 2007-03-13 | 7,040 | 7,130 | 7,020 | 7,090 | 2,946,700 | 1,418 |
| 2007-03-12 | 7,110 | 7,130 | 6,990 | 7,030 | 2,694,000 | 1,406 |
| 2007-03-09 | 7,140 | 7,170 | 7,050 | 7,070 | 5,881,700 | 1,414 |
| 2007-03-08 | 6,920 | 7,060 | 6,910 | 7,040 | 2,175,700 | 1,408 |
| 2007-03-07 | 7,070 | 7,080 | 6,880 | 6,910 | 2,762,200 | 1,382 |
| 2007-03-06 | 6,990 | 7,080 | 6,920 | 7,060 | 3,381,400 | 1,412 |
| 2007-03-05 | 7,170 | 7,170 | 6,880 | 6,990 | 3,026,100 | 1,398 |
| 2007-03-02 | 7,310 | 7,330 | 7,210 | 7,220 | 1,946,400 | 1,444 |
| 2007-03-01 | 7,400 | 7,400 | 7,280 | 7,390 | 2,011,000 | 1,478 |
| 2007-02-28 | 7,210 | 7,480 | 7,190 | 7,420 | 2,708,800 | 1,484 |
| 2007-02-27 | 7,650 | 7,690 | 7,590 | 7,610 | 1,713,900 | 1,522 |
| 2007-02-26 | 7,690 | 7,690 | 7,570 | 7,630 | 1,093,500 | 1,526 |
| 2007-02-23 | 7,550 | 7,660 | 7,550 | 7,610 | 1,605,100 | 1,522 |
| 2007-02-22 | 7,580 | 7,640 | 7,550 | 7,600 | 1,923,900 | 1,520 |
| 2007-02-21 | 7,600 | 7,660 | 7,540 | 7,550 | 2,032,500 | 1,510 |
| 2007-02-20 | 7,590 | 7,620 | 7,560 | 7,580 | 1,955,800 | 1,516 |
| 2007-02-19 | 7,740 | 7,740 | 7,660 | 7,690 | 1,073,500 | 1,538 |
| 2007-02-16 | 7,680 | 7,750 | 7,640 | 7,750 | 1,250,900 | 1,550 |
| 2007-02-15 | 7,670 | 7,730 | 7,650 | 7,700 | 1,672,900 | 1,540 |
| 2007-02-14 | 7,500 | 7,630 | 7,480 | 7,570 | 2,182,700 | 1,514 |
| 2007-02-13 | 7,590 | 7,630 | 7,430 | 7,500 | 2,777,900 | 1,500 |
| 2007-02-09 | 7,550 | 7,670 | 7,520 | 7,620 | 2,155,500 | 1,524 |
| 2007-02-08 | 7,690 | 7,690 | 7,500 | 7,580 | 1,748,600 | 1,516 |
| 2007-02-07 | 7,720 | 7,730 | 7,550 | 7,630 | 2,492,100 | 1,526 |
| 2007-02-06 | 7,700 | 7,770 | 7,690 | 7,760 | 1,728,900 | 1,552 |
| 2007-02-05 | 7,750 | 7,790 | 7,690 | 7,710 | 1,946,000 | 1,542 |
| 2007-02-02 | 7,950 | 8,000 | 7,830 | 7,840 | 1,476,300 | 1,568 |
| 2007-02-01 | 7,870 | 7,940 | 7,830 | 7,910 | 1,662,100 | 1,582 |
| 2007-01-31 | 7,880 | 7,970 | 7,790 | 7,840 | 1,987,200 | 1,568 |
| 2007-01-30 | 7,870 | 8,000 | 7,860 | 7,910 | 1,990,700 | 1,582 |
| 2007-01-29 | 7,810 | 7,990 | 7,810 | 7,900 | 2,064,300 | 1,580 |
| 2007-01-26 | 7,900 | 7,970 | 7,850 | 7,910 | 1,863,400 | 1,582 |
| 2007-01-25 | 8,060 | 8,070 | 7,960 | 8,000 | 1,686,700 | 1,600 |
| 2007-01-24 | 8,160 | 8,170 | 8,050 | 8,070 | 1,789,000 | 1,614 |
| 2007-01-23 | 8,040 | 8,160 | 8,020 | 8,130 | 2,384,500 | 1,626 |
| 2007-01-22 | 7,950 | 8,060 | 7,930 | 8,030 | 1,693,700 | 1,606 |
| 2007-01-19 | 7,920 | 7,970 | 7,900 | 7,920 | 1,516,900 | 1,584 |
| 2007-01-18 | 8,050 | 8,050 | 7,970 | 7,980 | 1,968,000 | 1,596 |
| 2007-01-17 | 7,900 | 8,080 | 7,820 | 8,050 | 3,757,000 | 1,610 |
| 2007-01-16 | 7,850 | 7,960 | 7,830 | 7,840 | 2,719,900 | 1,568 |
| 2007-01-15 | 7,840 | 7,870 | 7,780 | 7,820 | 1,924,400 | 1,564 |
| 2007-01-12 | 7,730 | 7,890 | 7,680 | 7,830 | 2,354,200 | 1,566 |
| 2007-01-11 | 7,720 | 7,800 | 7,620 | 7,680 | 1,548,000 | 1,536 |
| 2007-01-10 | 7,880 | 7,900 | 7,690 | 7,730 | 1,829,500 | 1,546 |
| 2007-01-09 | 7,860 | 7,950 | 7,800 | 7,890 | 1,566,000 | 1,578 |
| 2007-01-05 | 8,050 | 8,070 | 7,810 | 7,850 | 1,401,900 | 1,570 |
| 2007-01-04 | 8,040 | 8,050 | 8,010 | 8,030 | 578,100 | 1,606 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
