4080 (株)田中化学研究所 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 | 1,089 | 1,144 | 1,070 | 1,141 | 51,700 | 1,141 |
| 2007-12-27 | 1,038 | 1,110 | 1,010 | 1,110 | 77,100 | 1,110 |
| 2007-12-26 | 979 | 1,036 | 959 | 1,034 | 43,900 | 1,034 |
| 2007-12-25 | 980 | 999 | 960 | 963 | 45,300 | 963 |
| 2007-12-21 | 960 | 960 | 906 | 950 | 124,800 | 950 |
| 2007-12-20 | 997 | 1,000 | 968 | 970 | 40,300 | 970 |
| 2007-12-19 | 1,011 | 1,034 | 1,000 | 1,000 | 28,000 | 1,000 |
| 2007-12-18 | 983 | 1,010 | 972 | 1,005 | 61,100 | 1,005 |
| 2007-12-17 | 1,050 | 1,050 | 1,011 | 1,013 | 95,300 | 1,013 |
| 2007-12-14 | 1,159 | 1,161 | 1,086 | 1,095 | 71,800 | 1,095 |
| 2007-12-13 | 1,185 | 1,185 | 1,163 | 1,170 | 30,000 | 1,170 |
| 2007-12-12 | 1,170 | 1,180 | 1,160 | 1,180 | 35,300 | 1,180 |
| 2007-12-11 | 1,187 | 1,187 | 1,175 | 1,185 | 32,400 | 1,185 |
| 2007-12-10 | 1,184 | 1,188 | 1,164 | 1,187 | 32,500 | 1,187 |
| 2007-12-07 | 1,186 | 1,190 | 1,155 | 1,164 | 45,400 | 1,164 |
| 2007-12-06 | 1,175 | 1,191 | 1,157 | 1,157 | 24,900 | 1,157 |
| 2007-12-05 | 1,151 | 1,179 | 1,121 | 1,168 | 23,700 | 1,168 |
| 2007-12-04 | 1,184 | 1,203 | 1,150 | 1,166 | 32,700 | 1,166 |
| 2007-12-03 | 1,215 | 1,219 | 1,191 | 1,199 | 30,600 | 1,199 |
| 2007-11-30 | 1,151 | 1,215 | 1,151 | 1,175 | 62,700 | 1,175 |
| 2007-11-29 | 1,150 | 1,170 | 1,138 | 1,160 | 48,200 | 1,160 |
| 2007-11-28 | 1,106 | 1,138 | 1,106 | 1,118 | 31,400 | 1,118 |
| 2007-11-27 | 1,100 | 1,120 | 1,070 | 1,086 | 35,700 | 1,086 |
| 2007-11-26 | 1,129 | 1,130 | 1,111 | 1,115 | 36,200 | 1,115 |
| 2007-11-22 | 1,050 | 1,099 | 1,038 | 1,089 | 47,600 | 1,089 |
| 2007-11-21 | 1,120 | 1,149 | 1,105 | 1,105 | 81,900 | 1,105 |
| 2007-11-20 | 1,071 | 1,100 | 1,050 | 1,100 | 194,100 | 1,100 |
| 2007-11-19 | 1,230 | 1,230 | 1,131 | 1,131 | 79,500 | 1,131 |
| 2007-11-16 | 1,240 | 1,250 | 1,223 | 1,234 | 49,100 | 1,234 |
| 2007-11-15 | 1,358 | 1,358 | 1,290 | 1,290 | 129,800 | 1,290 |
| 2007-11-14 | 1,365 | 1,385 | 1,300 | 1,365 | 197,700 | 1,365 |
| 2007-11-13 | 1,324 | 1,425 | 1,297 | 1,425 | 91,800 | 1,425 |
| 2007-11-12 | 1,269 | 1,310 | 1,255 | 1,304 | 59,100 | 1,304 |
| 2007-11-09 | 1,345 | 1,370 | 1,315 | 1,316 | 52,400 | 1,316 |
| 2007-11-08 | 1,311 | 1,349 | 1,305 | 1,345 | 106,100 | 1,345 |
| 2007-11-07 | 1,450 | 1,467 | 1,371 | 1,376 | 57,500 | 1,376 |
| 2007-11-06 | 1,457 | 1,505 | 1,430 | 1,434 | 68,500 | 1,434 |
| 2007-11-05 | 1,550 | 1,550 | 1,465 | 1,475 | 111,000 | 1,475 |
| 2007-11-02 | 1,520 | 1,579 | 1,520 | 1,556 | 67,800 | 1,556 |
| 2007-11-01 | 1,575 | 1,589 | 1,552 | 1,579 | 55,900 | 1,579 |
| 2007-10-31 | 1,592 | 1,594 | 1,548 | 1,569 | 82,500 | 1,569 |
| 2007-10-30 | 1,605 | 1,625 | 1,587 | 1,599 | 104,400 | 1,599 |
| 2007-10-29 | 1,554 | 1,600 | 1,550 | 1,592 | 75,900 | 1,592 |
| 2007-10-26 | 1,530 | 1,539 | 1,516 | 1,535 | 47,800 | 1,535 |
| 2007-10-25 | 1,540 | 1,561 | 1,512 | 1,529 | 73,300 | 1,529 |
| 2007-10-24 | 1,560 | 1,589 | 1,537 | 1,547 | 60,200 | 1,547 |
| 2007-10-23 | 1,590 | 1,590 | 1,541 | 1,541 | 67,000 | 1,541 |
| 2007-10-22 | 1,480 | 1,576 | 1,480 | 1,557 | 106,300 | 1,557 |
| 2007-10-19 | 1,605 | 1,610 | 1,565 | 1,590 | 104,300 | 1,590 |
| 2007-10-18 | 1,535 | 1,602 | 1,521 | 1,601 | 116,400 | 1,601 |
| 2007-10-17 | 1,594 | 1,603 | 1,508 | 1,535 | 136,200 | 1,535 |
| 2007-10-16 | 1,595 | 1,620 | 1,593 | 1,610 | 126,700 | 1,610 |
| 2007-10-15 | 1,670 | 1,672 | 1,580 | 1,623 | 252,600 | 1,623 |
| 2007-10-12 | 1,595 | 1,681 | 1,581 | 1,659 | 343,600 | 1,659 |
| 2007-10-11 | 1,595 | 1,600 | 1,580 | 1,599 | 135,600 | 1,599 |
| 2007-10-10 | 1,600 | 1,600 | 1,560 | 1,579 | 120,900 | 1,579 |
| 2007-10-09 | 1,525 | 1,600 | 1,525 | 1,580 | 158,700 | 1,580 |
| 2007-10-05 | 1,550 | 1,555 | 1,491 | 1,514 | 125,400 | 1,514 |
| 2007-10-04 | 1,570 | 1,590 | 1,545 | 1,569 | 118,300 | 1,569 |
| 2007-10-03 | 1,579 | 1,595 | 1,562 | 1,575 | 118,200 | 1,575 |
| 2007-10-02 | 1,600 | 1,600 | 1,550 | 1,551 | 209,300 | 1,551 |
| 2007-10-01 | 1,475 | 1,610 | 1,475 | 1,585 | 382,500 | 1,585 |
| 2007-09-28 | 1,460 | 1,460 | 1,420 | 1,450 | 107,900 | 1,450 |
| 2007-09-27 | 1,405 | 1,457 | 1,401 | 1,443 | 145,200 | 1,443 |
| 2007-09-26 | 1,370 | 1,380 | 1,340 | 1,360 | 125,700 | 1,360 |
| 2007-09-25 | 1,412 | 1,460 | 1,390 | 1,390 | 241,300 | 1,390 |
| 2007-09-21 | 1,341 | 1,397 | 1,330 | 1,397 | 84,600 | 1,397 |
| 2007-09-20 | 1,330 | 1,360 | 1,327 | 1,350 | 116,600 | 1,350 |
| 2007-09-19 | 1,320 | 1,348 | 1,310 | 1,323 | 72,300 | 1,323 |
| 2007-09-18 | 1,275 | 1,294 | 1,270 | 1,290 | 74,200 | 1,290 |
| 2007-09-14 | 1,236 | 1,258 | 1,236 | 1,255 | 39,500 | 1,255 |
| 2007-09-13 | 1,232 | 1,265 | 1,228 | 1,233 | 17,100 | 1,233 |
| 2007-09-12 | 1,256 | 1,284 | 1,231 | 1,231 | 33,400 | 1,231 |
| 2007-09-11 | 1,249 | 1,265 | 1,210 | 1,250 | 37,500 | 1,250 |
| 2007-09-10 | 1,235 | 1,253 | 1,220 | 1,240 | 50,600 | 1,240 |
| 2007-09-07 | 1,300 | 1,300 | 1,270 | 1,278 | 29,500 | 1,278 |
| 2007-09-06 | 1,278 | 1,290 | 1,245 | 1,290 | 56,300 | 1,290 |
| 2007-09-05 | 1,350 | 1,358 | 1,281 | 1,298 | 60,600 | 1,298 |
| 2007-09-04 | 1,389 | 1,389 | 1,332 | 1,350 | 132,200 | 1,350 |
| 2007-09-03 | 1,278 | 1,369 | 1,277 | 1,369 | 237,700 | 1,369 |
| 2007-08-31 | 1,255 | 1,265 | 1,232 | 1,260 | 36,500 | 1,260 |
| 2007-08-30 | 1,250 | 1,265 | 1,236 | 1,250 | 44,600 | 1,250 |
| 2007-08-29 | 1,189 | 1,255 | 1,182 | 1,237 | 63,900 | 1,237 |
| 2007-08-28 | 1,240 | 1,250 | 1,225 | 1,249 | 56,900 | 1,249 |
| 2007-08-27 | 1,249 | 1,259 | 1,220 | 1,240 | 81,700 | 1,240 |
| 2007-08-24 | 1,234 | 1,234 | 1,210 | 1,220 | 38,900 | 1,220 |
| 2007-08-23 | 1,215 | 1,234 | 1,213 | 1,227 | 48,500 | 1,227 |
| 2007-08-22 | 1,185 | 1,220 | 1,185 | 1,199 | 43,900 | 1,199 |
| 2007-08-21 | 1,188 | 1,210 | 1,160 | 1,180 | 47,700 | 1,180 |
| 2007-08-20 | 1,180 | 1,200 | 1,152 | 1,159 | 67,500 | 1,159 |
| 2007-08-17 | 1,210 | 1,216 | 1,085 | 1,100 | 100,400 | 1,100 |
| 2007-08-16 | 1,172 | 1,210 | 1,160 | 1,206 | 62,400 | 1,206 |
| 2007-08-15 | 1,163 | 1,185 | 1,150 | 1,161 | 18,500 | 1,161 |
| 2007-08-14 | 1,184 | 1,190 | 1,152 | 1,190 | 33,700 | 1,190 |
| 2007-08-13 | 1,119 | 1,188 | 1,111 | 1,155 | 48,400 | 1,155 |
| 2007-08-10 | 1,150 | 1,190 | 1,137 | 1,159 | 47,800 | 1,159 |
| 2007-08-09 | 1,232 | 1,250 | 1,192 | 1,197 | 45,700 | 1,197 |
| 2007-08-08 | 1,280 | 1,285 | 1,235 | 1,245 | 50,400 | 1,245 |
| 2007-08-07 | 1,330 | 1,330 | 1,270 | 1,280 | 147,600 | 1,280 |
| 2007-08-06 | 1,194 | 1,305 | 1,185 | 1,293 | 173,200 | 1,293 |
| 2007-08-03 | 1,233 | 1,238 | 1,201 | 1,205 | 152,100 | 1,205 |
| 2007-08-02 | 1,290 | 1,294 | 1,189 | 1,229 | 133,300 | 1,229 |
| 2007-08-01 | 1,300 | 1,330 | 1,230 | 1,256 | 509,600 | 1,256 |
| 2007-07-31 | 1,262 | 1,262 | 1,262 | 1,262 | 57,200 | 1,262 |
| 2007-07-30 | 1,062 | 1,062 | 1,062 | 1,062 | 11,000 | 1,062 |
| 2007-07-27 | 965 | 974 | 952 | 962 | 13,800 | 962 |
| 2007-07-26 | 980 | 983 | 975 | 975 | 4,500 | 975 |
| 2007-07-25 | 968 | 979 | 967 | 969 | 4,200 | 969 |
| 2007-07-24 | 972 | 973 | 972 | 973 | 1,100 | 973 |
| 2007-07-23 | 976 | 991 | 965 | 972 | 7,200 | 972 |
| 2007-07-20 | 986 | 986 | 970 | 976 | 5,900 | 976 |
| 2007-07-19 | 980 | 996 | 980 | 996 | 5,500 | 996 |
| 2007-07-18 | 988 | 998 | 985 | 985 | 5,700 | 985 |
| 2007-07-17 | 990 | 1,000 | 985 | 998 | 15,000 | 998 |
| 2007-07-13 | 998 | 998 | 980 | 981 | 1,900 | 981 |
| 2007-07-12 | 985 | 990 | 976 | 976 | 10,500 | 976 |
| 2007-07-11 | 995 | 1,000 | 975 | 985 | 12,000 | 985 |
| 2007-07-10 | 995 | 1,015 | 980 | 1,015 | 19,000 | 1,015 |
| 2007-07-09 | 1,000 | 1,000 | 980 | 995 | 6,700 | 995 |
| 2007-07-06 | 989 | 999 | 977 | 980 | 8,300 | 980 |
| 2007-07-05 | 1,000 | 1,018 | 999 | 999 | 8,900 | 999 |
| 2007-07-04 | 983 | 1,008 | 980 | 998 | 15,600 | 998 |
| 2007-07-03 | 960 | 988 | 953 | 980 | 13,800 | 980 |
| 2007-07-02 | 951 | 970 | 951 | 951 | 16,300 | 951 |
| 2007-06-29 | 960 | 970 | 954 | 961 | 12,500 | 961 |
| 2007-06-28 | 979 | 983 | 961 | 970 | 17,000 | 970 |
| 2007-06-27 | 982 | 985 | 980 | 980 | 20,300 | 980 |
| 2007-06-26 | 1,003 | 1,004 | 981 | 982 | 27,600 | 982 |
| 2007-06-25 | 1,013 | 1,013 | 1,006 | 1,010 | 17,900 | 1,010 |
| 2007-06-22 | 1,029 | 1,030 | 1,015 | 1,029 | 12,100 | 1,029 |
| 2007-06-21 | 1,026 | 1,030 | 1,011 | 1,029 | 10,700 | 1,029 |
| 2007-06-20 | 1,008 | 1,039 | 1,008 | 1,027 | 19,800 | 1,027 |
| 2007-06-19 | 1,010 | 1,020 | 1,005 | 1,005 | 21,700 | 1,005 |
| 2007-06-18 | 1,019 | 1,021 | 1,005 | 1,011 | 10,700 | 1,011 |
| 2007-06-15 | 1,006 | 1,020 | 1,006 | 1,020 | 11,600 | 1,020 |
| 2007-06-14 | 1,006 | 1,016 | 1,000 | 1,001 | 14,600 | 1,001 |
| 2007-06-13 | 1,016 | 1,020 | 1,001 | 1,006 | 11,900 | 1,006 |
| 2007-06-12 | 1,029 | 1,039 | 1,018 | 1,020 | 9,600 | 1,020 |
| 2007-06-11 | 1,030 | 1,042 | 1,015 | 1,030 | 23,600 | 1,030 |
| 2007-06-08 | 1,013 | 1,040 | 1,013 | 1,030 | 12,100 | 1,030 |
| 2007-06-07 | 1,030 | 1,040 | 1,016 | 1,031 | 13,100 | 1,031 |
| 2007-06-06 | 1,030 | 1,049 | 1,028 | 1,030 | 9,900 | 1,030 |
| 2007-06-05 | 1,045 | 1,052 | 1,020 | 1,022 | 25,800 | 1,022 |
| 2007-06-04 | 1,060 | 1,079 | 1,030 | 1,041 | 84,800 | 1,041 |
| 2007-06-01 | 984 | 1,047 | 980 | 1,040 | 75,200 | 1,040 |
| 2007-05-31 | 963 | 964 | 951 | 951 | 2,500 | 951 |
| 2007-05-30 | 975 | 975 | 945 | 964 | 7,900 | 964 |
| 2007-05-29 | 950 | 970 | 947 | 970 | 13,800 | 970 |
| 2007-05-28 | 974 | 974 | 950 | 950 | 22,700 | 950 |
| 2007-05-25 | 973 | 973 | 951 | 973 | 18,700 | 973 |
| 2007-05-24 | 959 | 974 | 959 | 966 | 7,600 | 966 |
| 2007-05-23 | 940 | 957 | 934 | 955 | 8,000 | 955 |
| 2007-05-22 | 925 | 947 | 920 | 945 | 11,300 | 945 |
| 2007-05-21 | 930 | 940 | 923 | 930 | 12,900 | 930 |
| 2007-05-18 | 969 | 969 | 933 | 950 | 14,900 | 950 |
| 2007-05-17 | 956 | 975 | 950 | 975 | 6,900 | 975 |
| 2007-05-16 | 953 | 975 | 933 | 975 | 9,100 | 975 |
| 2007-05-15 | 981 | 990 | 950 | 953 | 21,900 | 953 |
| 2007-05-14 | 988 | 1,001 | 980 | 990 | 15,700 | 990 |
| 2007-05-11 | 990 | 1,009 | 975 | 987 | 27,900 | 987 |
| 2007-05-10 | 1,020 | 1,028 | 1,000 | 1,027 | 18,700 | 1,027 |
| 2007-05-09 | 1,010 | 1,030 | 1,000 | 1,020 | 17,500 | 1,020 |
| 2007-05-08 | 1,035 | 1,035 | 1,004 | 1,010 | 22,200 | 1,010 |
| 2007-05-07 | 1,056 | 1,063 | 1,027 | 1,038 | 49,500 | 1,038 |
| 2007-05-02 | 999 | 1,026 | 998 | 1,025 | 61,600 | 1,025 |
| 2007-05-01 | 960 | 989 | 950 | 989 | 31,900 | 989 |
| 2007-04-27 | 943 | 948 | 940 | 945 | 4,300 | 945 |
| 2007-04-26 | 935 | 942 | 933 | 933 | 11,300 | 933 |
| 2007-04-25 | 952 | 953 | 930 | 932 | 32,500 | 932 |
| 2007-04-24 | 908 | 934 | 900 | 922 | 13,400 | 922 |
| 2007-04-23 | 930 | 937 | 895 | 907 | 14,200 | 907 |
| 2007-04-20 | 967 | 979 | 950 | 950 | 21,700 | 950 |
| 2007-04-19 | 900 | 979 | 891 | 960 | 29,200 | 960 |
| 2007-04-18 | 861 | 908 | 861 | 900 | 23,100 | 900 |
| 2007-04-17 | 910 | 910 | 870 | 871 | 38,600 | 871 |
| 2007-04-16 | 926 | 926 | 892 | 908 | 31,900 | 908 |
| 2007-04-13 | 942 | 952 | 930 | 930 | 15,200 | 930 |
| 2007-04-12 | 957 | 960 | 946 | 956 | 12,000 | 956 |
| 2007-04-11 | 965 | 980 | 949 | 967 | 18,200 | 967 |
| 2007-04-10 | 992 | 992 | 963 | 974 | 25,800 | 974 |
| 2007-04-09 | 965 | 980 | 965 | 978 | 5,300 | 978 |
| 2007-04-06 | 990 | 995 | 970 | 971 | 14,100 | 971 |
| 2007-04-05 | 995 | 995 | 976 | 990 | 12,400 | 990 |
| 2007-04-04 | 1,007 | 1,015 | 985 | 985 | 24,700 | 985 |
| 2007-04-03 | 1,006 | 1,025 | 1,001 | 1,001 | 12,100 | 1,001 |
| 2007-04-02 | 1,050 | 1,070 | 1,000 | 1,000 | 28,500 | 1,000 |
| 2007-03-30 | 1,031 | 1,060 | 1,031 | 1,040 | 25,600 | 1,040 |
| 2007-03-29 | 988 | 1,025 | 984 | 1,025 | 21,100 | 1,025 |
| 2007-03-28 | 1,010 | 1,015 | 990 | 998 | 22,700 | 998 |
| 2007-03-27 | 1,029 | 1,048 | 1,008 | 1,010 | 18,600 | 1,010 |
| 2007-03-26 | 1,058 | 1,058 | 1,040 | 1,040 | 13,000 | 1,040 |
| 2007-03-23 | 1,045 | 1,059 | 1,030 | 1,044 | 17,600 | 1,044 |
| 2007-03-22 | 1,054 | 1,078 | 1,042 | 1,045 | 32,900 | 1,045 |
| 2007-03-20 | 1,073 | 1,073 | 1,016 | 1,050 | 25,100 | 1,050 |
| 2007-03-19 | 1,060 | 1,080 | 1,052 | 1,064 | 12,200 | 1,064 |
| 2007-03-16 | 1,109 | 1,109 | 1,070 | 1,082 | 20,700 | 1,082 |
| 2007-03-15 | 1,130 | 1,138 | 1,060 | 1,110 | 65,900 | 1,110 |
| 2007-03-14 | 1,074 | 1,125 | 1,074 | 1,090 | 42,800 | 1,090 |
| 2007-03-13 | 1,124 | 1,137 | 1,100 | 1,134 | 44,200 | 1,134 |
| 2007-03-12 | 1,075 | 1,140 | 1,070 | 1,125 | 86,100 | 1,125 |
| 2007-03-09 | 1,056 | 1,069 | 1,045 | 1,050 | 22,400 | 1,050 |
| 2007-03-08 | 1,010 | 1,050 | 1,010 | 1,050 | 29,300 | 1,050 |
| 2007-03-07 | 1,029 | 1,037 | 1,001 | 1,020 | 40,600 | 1,020 |
| 2007-03-06 | 920 | 1,029 | 920 | 989 | 32,400 | 989 |
| 2007-03-05 | 970 | 998 | 921 | 940 | 43,400 | 940 |
| 2007-03-02 | 1,020 | 1,029 | 1,010 | 1,010 | 36,800 | 1,010 |
| 2007-03-01 | 1,041 | 1,057 | 1,021 | 1,030 | 29,400 | 1,030 |
| 2007-02-28 | 978 | 1,039 | 950 | 1,039 | 48,100 | 1,039 |
| 2007-02-27 | 1,007 | 1,059 | 1,006 | 1,048 | 28,500 | 1,048 |
| 2007-02-26 | 1,055 | 1,070 | 1,016 | 1,020 | 41,000 | 1,020 |
| 2007-02-23 | 1,080 | 1,082 | 1,050 | 1,060 | 41,600 | 1,060 |
| 2007-02-22 | 1,060 | 1,090 | 1,044 | 1,083 | 51,400 | 1,083 |
| 2007-02-21 | 1,137 | 1,143 | 1,080 | 1,090 | 61,200 | 1,090 |
| 2007-02-20 | 1,117 | 1,137 | 1,115 | 1,121 | 46,500 | 1,121 |
| 2007-02-19 | 1,120 | 1,158 | 1,102 | 1,137 | 163,200 | 1,137 |
| 2007-02-16 | 1,070 | 1,108 | 1,055 | 1,100 | 115,700 | 1,100 |
| 2007-02-15 | 1,080 | 1,080 | 1,030 | 1,070 | 259,800 | 1,070 |
| 2007-02-14 | 1,000 | 1,000 | 971 | 980 | 32,500 | 980 |
| 2007-02-13 | 950 | 995 | 943 | 993 | 126,400 | 993 |
| 2007-02-09 | 939 | 940 | 895 | 933 | 39,200 | 933 |
| 2007-02-08 | 884 | 940 | 880 | 932 | 83,000 | 932 |
| 2007-02-07 | 880 | 883 | 870 | 883 | 14,400 | 883 |
| 2007-02-06 | 877 | 882 | 875 | 881 | 11,200 | 881 |
| 2007-02-05 | 883 | 883 | 877 | 882 | 18,900 | 882 |
| 2007-02-02 | 885 | 885 | 878 | 885 | 19,200 | 885 |
| 2007-02-01 | 889 | 889 | 874 | 887 | 25,900 | 887 |
| 2007-01-31 | 871 | 885 | 865 | 885 | 36,200 | 885 |
| 2007-01-30 | 881 | 885 | 864 | 864 | 27,700 | 864 |
| 2007-01-29 | 858 | 875 | 857 | 871 | 17,900 | 871 |
| 2007-01-26 | 847 | 857 | 836 | 857 | 13,200 | 857 |
| 2007-01-25 | 855 | 858 | 843 | 855 | 14,100 | 855 |
| 2007-01-24 | 840 | 855 | 837 | 845 | 11,100 | 845 |
| 2007-01-23 | 855 | 860 | 838 | 845 | 15,700 | 845 |
| 2007-01-22 | 850 | 855 | 840 | 855 | 20,400 | 855 |
| 2007-01-19 | 850 | 855 | 849 | 850 | 10,400 | 850 |
| 2007-01-18 | 862 | 862 | 850 | 850 | 17,000 | 850 |
| 2007-01-17 | 855 | 860 | 850 | 852 | 14,200 | 852 |
| 2007-01-16 | 874 | 881 | 866 | 867 | 11,200 | 867 |
| 2007-01-15 | 885 | 885 | 871 | 875 | 17,800 | 875 |
| 2007-01-12 | 885 | 888 | 870 | 885 | 42,600 | 885 |
| 2007-01-11 | 850 | 885 | 850 | 885 | 65,900 | 885 |
| 2007-01-10 | 856 | 856 | 817 | 834 | 14,500 | 834 |
| 2007-01-09 | 840 | 859 | 840 | 846 | 51,800 | 846 |
| 2007-01-05 | 806 | 815 | 806 | 808 | 9,500 | 808 |
| 2007-01-04 | 815 | 815 | 803 | 803 | 5,600 | 803 |
分割・併合履歴 ： [2000-03-28]1株→2株
