4082 第一稀元素化学工業(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 | 3,350 | 3,360 | 3,350 | 3,360 | 500 | 672 |
| 2007-12-27 | 3,480 | 3,480 | 3,350 | 3,400 | 6,800 | 680 |
| 2007-12-26 | 3,510 | 3,530 | 3,480 | 3,480 | 1,100 | 696 |
| 2007-12-25 | 3,520 | 3,580 | 3,470 | 3,520 | 4,500 | 704 |
| 2007-12-21 | 3,490 | 3,490 | 3,400 | 3,450 | 3,600 | 690 |
| 2007-12-20 | 3,600 | 3,600 | 3,520 | 3,520 | 1,200 | 704 |
| 2007-12-19 | 3,580 | 3,600 | 3,510 | 3,600 | 3,800 | 720 |
| 2007-12-18 | 3,610 | 3,610 | 3,530 | 3,580 | 1,100 | 716 |
| 2007-12-17 | 3,620 | 3,650 | 3,590 | 3,620 | 1,700 | 724 |
| 2007-12-14 | 3,610 | 3,710 | 3,600 | 3,710 | 7,700 | 742 |
| 2007-12-13 | 3,670 | 3,670 | 3,560 | 3,610 | 3,000 | 722 |
| 2007-12-12 | 3,570 | 3,670 | 3,570 | 3,670 | 2,700 | 734 |
| 2007-12-11 | 3,610 | 3,670 | 3,600 | 3,670 | 3,300 | 734 |
| 2007-12-10 | 3,590 | 3,620 | 3,580 | 3,610 | 6,500 | 722 |
| 2007-12-07 | 3,500 | 3,600 | 3,450 | 3,600 | 6,800 | 720 |
| 2007-12-06 | 3,570 | 3,600 | 3,520 | 3,600 | 1,700 | 720 |
| 2007-12-05 | 3,460 | 3,530 | 3,460 | 3,530 | 2,300 | 706 |
| 2007-12-04 | 3,450 | 3,510 | 3,450 | 3,490 | 1,400 | 698 |
| 2007-12-03 | 3,560 | 3,560 | 3,490 | 3,490 | 3,700 | 698 |
| 2007-11-30 | 3,500 | 3,650 | 3,460 | 3,610 | 6,300 | 722 |
| 2007-11-29 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 720 |
| 2007-11-28 | 3,550 | 3,550 | 3,480 | 3,550 | 2,600 | 710 |
| 2007-11-27 | 3,550 | 3,600 | 3,490 | 3,600 | 2,400 | 720 |
| 2007-11-26 | 3,550 | 3,600 | 3,460 | 3,490 | 8,000 | 698 |
| 2007-11-22 | 3,690 | 3,690 | 3,380 | 3,650 | 7,700 | 730 |
| 2007-11-21 | 3,310 | 3,400 | 3,290 | 3,290 | 4,000 | 658 |
| 2007-11-20 | 3,300 | 3,390 | 3,260 | 3,390 | 4,500 | 678 |
| 2007-11-19 | 3,450 | 3,600 | 3,450 | 3,450 | 6,200 | 690 |
| 2007-11-16 | 3,540 | 3,550 | 3,450 | 3,550 | 7,800 | 710 |
| 2007-11-15 | 3,650 | 3,680 | 3,570 | 3,590 | 2,300 | 718 |
| 2007-11-14 | 3,750 | 3,770 | 3,670 | 3,690 | 15,000 | 738 |
| 2007-11-13 | 3,720 | 3,820 | 3,690 | 3,790 | 17,900 | 758 |
| 2007-11-12 | 3,740 | 3,820 | 3,640 | 3,820 | 12,000 | 764 |
| 2007-11-09 | 3,840 | 3,870 | 3,820 | 3,850 | 10,100 | 770 |
| 2007-11-08 | 3,760 | 3,810 | 3,710 | 3,750 | 13,200 | 750 |
| 2007-11-07 | 3,830 | 3,890 | 3,790 | 3,850 | 13,600 | 770 |
| 2007-11-06 | 3,870 | 3,870 | 3,760 | 3,840 | 7,000 | 768 |
| 2007-11-05 | 3,800 | 3,900 | 3,800 | 3,870 | 8,900 | 774 |
| 2007-11-02 | 3,700 | 3,790 | 3,700 | 3,790 | 8,100 | 758 |
| 2007-11-01 | 3,740 | 3,760 | 3,700 | 3,760 | 10,400 | 752 |
| 2007-10-31 | 3,750 | 3,750 | 3,690 | 3,750 | 9,900 | 750 |
| 2007-10-30 | 3,680 | 3,780 | 3,680 | 3,780 | 21,200 | 756 |
| 2007-10-29 | 3,630 | 3,690 | 3,600 | 3,660 | 7,600 | 732 |
| 2007-10-26 | 3,600 | 3,650 | 3,570 | 3,610 | 14,100 | 722 |
| 2007-10-25 | 3,590 | 3,600 | 3,480 | 3,560 | 10,200 | 712 |
| 2007-10-24 | 3,600 | 3,600 | 3,560 | 3,590 | 3,800 | 718 |
| 2007-10-23 | 3,570 | 3,570 | 3,490 | 3,550 | 7,500 | 710 |
| 2007-10-22 | 3,450 | 3,600 | 3,450 | 3,600 | 12,900 | 720 |
| 2007-10-19 | 3,360 | 3,610 | 3,360 | 3,600 | 22,300 | 720 |
| 2007-10-18 | 3,350 | 3,380 | 3,340 | 3,360 | 2,300 | 672 |
| 2007-10-17 | 3,390 | 3,390 | 3,300 | 3,350 | 4,200 | 670 |
| 2007-10-16 | 3,350 | 3,400 | 3,320 | 3,400 | 4,900 | 680 |
| 2007-10-15 | 3,360 | 3,400 | 3,300 | 3,400 | 6,400 | 680 |
| 2007-10-12 | 3,290 | 3,370 | 3,280 | 3,360 | 11,500 | 672 |
| 2007-10-11 | 3,300 | 3,390 | 3,250 | 3,390 | 33,600 | 678 |
| 2007-10-10 | 3,170 | 3,170 | 3,120 | 3,150 | 6,700 | 630 |
| 2007-10-09 | 3,250 | 3,250 | 3,140 | 3,170 | 5,700 | 634 |
| 2007-10-05 | 3,150 | 3,150 | 3,100 | 3,150 | 5,000 | 630 |
| 2007-10-04 | 3,080 | 3,150 | 3,070 | 3,150 | 1,700 | 630 |
| 2007-10-03 | 3,120 | 3,140 | 3,100 | 3,100 | 6,400 | 620 |
| 2007-10-02 | 3,190 | 3,190 | 3,140 | 3,140 | 800 | 628 |
| 2007-10-01 | 3,190 | 3,250 | 3,100 | 3,100 | 4,100 | 620 |
| 2007-09-28 | 3,100 | 3,200 | 3,070 | 3,200 | 5,700 | 640 |
| 2007-09-27 | 3,030 | 3,050 | 3,000 | 3,050 | 2,700 | 610 |
| 2007-09-26 | 3,000 | 3,020 | 3,000 | 3,020 | 600 | 604 |
| 2007-09-25 | 3,070 | 3,080 | 3,000 | 3,000 | 3,000 | 600 |
| 2007-09-21 | 2,955 | 2,980 | 2,955 | 2,980 | 1,200 | 596 |
| 2007-09-20 | 2,960 | 2,965 | 2,950 | 2,960 | 2,000 | 592 |
| 2007-09-19 | 2,960 | 2,990 | 2,940 | 2,955 | 7,700 | 591 |
| 2007-09-18 | 2,960 | 2,980 | 2,935 | 2,955 | 3,800 | 591 |
| 2007-09-14 | 2,970 | 2,975 | 2,910 | 2,950 | 5,300 | 590 |
| 2007-09-13 | 3,030 | 3,030 | 2,970 | 2,970 | 2,700 | 594 |
| 2007-09-12 | 3,030 | 3,080 | 3,030 | 3,050 | 1,300 | 610 |
| 2007-09-11 | 3,060 | 3,100 | 3,040 | 3,060 | 2,100 | 612 |
| 2007-09-10 | 3,040 | 3,150 | 2,995 | 3,110 | 5,300 | 622 |
| 2007-09-07 | 3,140 | 3,140 | 3,120 | 3,140 | 500 | 628 |
| 2007-09-06 | 3,120 | 3,190 | 3,120 | 3,120 | 14,700 | 624 |
| 2007-09-05 | 3,110 | 3,180 | 3,090 | 3,170 | 8,100 | 634 |
| 2007-09-04 | 3,040 | 3,080 | 3,030 | 3,080 | 4,200 | 616 |
| 2007-09-03 | 3,010 | 3,030 | 3,000 | 3,030 | 2,500 | 606 |
| 2007-08-31 | 2,980 | 3,020 | 2,980 | 3,000 | 4,300 | 600 |
| 2007-08-30 | 3,030 | 3,030 | 2,980 | 3,010 | 3,800 | 602 |
| 2007-08-29 | 2,975 | 3,030 | 2,970 | 3,030 | 2,100 | 606 |
| 2007-08-28 | 3,000 | 3,030 | 2,970 | 3,020 | 2,400 | 604 |
| 2007-08-27 | 2,980 | 3,000 | 2,980 | 3,000 | 700 | 600 |
| 2007-08-24 | 3,050 | 3,050 | 2,970 | 3,000 | 5,400 | 600 |
| 2007-08-23 | 2,980 | 3,020 | 2,965 | 3,000 | 4,900 | 600 |
| 2007-08-22 | 2,980 | 3,010 | 2,960 | 3,010 | 9,300 | 602 |
| 2007-08-21 | 2,995 | 3,030 | 2,985 | 3,010 | 3,400 | 602 |
| 2007-08-20 | 2,980 | 3,000 | 2,980 | 2,985 | 4,500 | 597 |
| 2007-08-17 | 2,970 | 2,975 | 2,920 | 2,925 | 11,100 | 585 |
| 2007-08-16 | 2,990 | 3,000 | 2,900 | 2,950 | 12,500 | 590 |
| 2007-08-15 | 3,010 | 3,020 | 2,990 | 3,020 | 5,200 | 604 |
| 2007-08-14 | 3,020 | 3,040 | 3,010 | 3,010 | 900 | 602 |
| 2007-08-13 | 3,050 | 3,100 | 2,990 | 3,020 | 6,200 | 604 |
| 2007-08-10 | 3,010 | 3,110 | 3,010 | 3,050 | 4,400 | 610 |
| 2007-08-09 | 3,030 | 3,080 | 3,000 | 3,050 | 2,300 | 610 |
| 2007-08-08 | 3,030 | 3,030 | 3,000 | 3,020 | 3,200 | 604 |
| 2007-08-07 | 3,030 | 3,150 | 3,020 | 3,040 | 2,000 | 608 |
| 2007-08-06 | 3,010 | 3,090 | 3,000 | 3,050 | 3,900 | 610 |
| 2007-08-03 | 3,110 | 3,110 | 3,080 | 3,090 | 1,200 | 618 |
| 2007-08-02 | 3,120 | 3,150 | 3,050 | 3,080 | 3,200 | 616 |
| 2007-08-01 | 3,150 | 3,210 | 3,110 | 3,120 | 2,300 | 624 |
| 2007-07-31 | 3,180 | 3,200 | 3,140 | 3,200 | 900 | 640 |
| 2007-07-30 | 3,130 | 3,180 | 3,120 | 3,120 | 1,300 | 624 |
| 2007-07-27 | 3,170 | 3,200 | 3,100 | 3,200 | 3,200 | 640 |
| 2007-07-26 | 3,210 | 3,240 | 3,200 | 3,200 | 1,200 | 640 |
| 2007-07-25 | 3,280 | 3,290 | 3,240 | 3,240 | 3,600 | 648 |
| 2007-07-24 | 3,300 | 3,300 | 3,250 | 3,290 | 700 | 658 |
| 2007-07-23 | 3,250 | 3,320 | 3,250 | 3,320 | 3,500 | 664 |
| 2007-07-20 | 3,210 | 3,300 | 3,200 | 3,260 | 6,300 | 652 |
| 2007-07-19 | 3,240 | 3,290 | 3,230 | 3,290 | 4,400 | 658 |
| 2007-07-18 | 3,190 | 3,240 | 3,150 | 3,240 | 2,900 | 648 |
| 2007-07-17 | 3,270 | 3,270 | 3,230 | 3,240 | 2,500 | 648 |
| 2007-07-13 | 3,270 | 3,280 | 3,220 | 3,260 | 2,500 | 652 |
| 2007-07-12 | 3,300 | 3,300 | 3,270 | 3,280 | 2,300 | 656 |
| 2007-07-11 | 3,280 | 3,300 | 3,280 | 3,300 | 1,000 | 660 |
| 2007-07-10 | 3,290 | 3,330 | 3,290 | 3,330 | 2,600 | 666 |
| 2007-07-09 | 3,360 | 3,360 | 3,300 | 3,320 | 2,500 | 664 |
| 2007-07-06 | 3,360 | 3,360 | 3,300 | 3,360 | 2,600 | 672 |
| 2007-07-05 | 3,420 | 3,420 | 3,360 | 3,400 | 4,400 | 680 |
| 2007-07-04 | 3,430 | 3,430 | 3,370 | 3,370 | 5,000 | 674 |
| 2007-07-03 | 3,300 | 3,390 | 3,260 | 3,390 | 7,000 | 678 |
| 2007-07-02 | 3,350 | 3,360 | 3,270 | 3,300 | 3,200 | 660 |
| 2007-06-29 | 3,210 | 3,400 | 3,210 | 3,360 | 10,800 | 672 |
| 2007-06-28 | 3,290 | 3,290 | 3,210 | 3,210 | 1,300 | 642 |
| 2007-06-27 | 3,180 | 3,290 | 3,180 | 3,250 | 5,200 | 650 |
| 2007-06-26 | 3,200 | 3,260 | 3,150 | 3,250 | 6,000 | 650 |
| 2007-06-25 | 3,340 | 3,340 | 3,220 | 3,220 | 9,900 | 644 |
| 2007-06-22 | 3,080 | 3,190 | 3,080 | 3,190 | 3,400 | 638 |
| 2007-06-21 | 3,070 | 3,080 | 3,050 | 3,050 | 5,000 | 610 |
| 2007-06-20 | 3,150 | 3,150 | 3,080 | 3,080 | 6,400 | 616 |
| 2007-06-19 | 3,100 | 3,110 | 3,080 | 3,100 | 8,900 | 620 |
| 2007-06-18 | 3,110 | 3,130 | 3,090 | 3,090 | 4,400 | 618 |
| 2007-06-15 | 3,170 | 3,180 | 3,070 | 3,100 | 8,200 | 620 |
| 2007-06-14 | 3,190 | 3,220 | 3,110 | 3,190 | 29,800 | 638 |
| 2007-06-13 | 3,090 | 3,190 | 3,040 | 3,190 | 13,300 | 638 |
| 2007-06-12 | 3,110 | 3,130 | 3,040 | 3,120 | 15,400 | 624 |
| 2007-06-11 | 3,180 | 3,210 | 3,110 | 3,120 | 5,000 | 624 |
| 2007-06-08 | 3,110 | 3,250 | 3,090 | 3,150 | 19,300 | 630 |
| 2007-06-07 | 3,150 | 3,200 | 3,150 | 3,150 | 15,400 | 630 |
| 2007-06-06 | 3,230 | 3,250 | 3,210 | 3,250 | 18,800 | 650 |
| 2007-06-05 | 3,290 | 3,320 | 3,220 | 3,270 | 17,500 | 654 |
| 2007-06-04 | 3,450 | 3,450 | 3,240 | 3,280 | 32,000 | 656 |
| 2007-06-01 | 3,330 | 3,600 | 3,290 | 3,450 | 48,300 | 690 |
| 2007-05-31 | 3,250 | 3,290 | 3,240 | 3,280 | 14,000 | 656 |
| 2007-05-30 | 3,270 | 3,290 | 3,160 | 3,290 | 9,800 | 658 |
| 2007-05-29 | 3,320 | 3,320 | 3,210 | 3,290 | 11,800 | 658 |
| 2007-05-28 | 3,250 | 3,300 | 3,200 | 3,300 | 8,700 | 660 |
| 2007-05-25 | 3,290 | 3,290 | 3,150 | 3,230 | 9,700 | 646 |
| 2007-05-24 | 3,050 | 3,240 | 3,050 | 3,240 | 9,900 | 648 |
| 2007-05-23 | 2,960 | 3,100 | 2,950 | 2,990 | 11,800 | 598 |
| 2007-05-22 | 3,040 | 3,070 | 2,960 | 2,960 | 9,400 | 592 |
| 2007-05-21 | 3,070 | 3,070 | 2,980 | 3,030 | 7,200 | 606 |
| 2007-05-18 | 3,110 | 3,110 | 3,020 | 3,100 | 9,100 | 620 |
| 2007-05-17 | 3,170 | 3,170 | 3,100 | 3,100 | 5,000 | 620 |
| 2007-05-16 | 3,170 | 3,170 | 3,140 | 3,170 | 3,300 | 634 |
| 2007-05-15 | 3,180 | 3,210 | 3,150 | 3,210 | 5,800 | 642 |
| 2007-05-14 | 3,300 | 3,300 | 3,070 | 3,230 | 23,700 | 646 |
| 2007-05-11 | 3,380 | 3,390 | 3,310 | 3,310 | 9,000 | 662 |
| 2007-05-10 | 3,410 | 3,450 | 3,380 | 3,430 | 8,300 | 686 |
| 2007-05-09 | 3,450 | 3,450 | 3,430 | 3,450 | 4,800 | 690 |
| 2007-05-08 | 3,570 | 3,570 | 3,430 | 3,470 | 9,800 | 694 |
| 2007-05-07 | 3,580 | 3,600 | 3,510 | 3,550 | 4,000 | 710 |
| 2007-05-02 | 3,470 | 3,550 | 3,460 | 3,540 | 4,000 | 708 |
| 2007-05-01 | 3,520 | 3,520 | 3,450 | 3,460 | 6,500 | 692 |
| 2007-04-27 | 3,380 | 3,520 | 3,350 | 3,520 | 32,600 | 704 |
| 2007-04-26 | 3,370 | 3,380 | 3,270 | 3,380 | 7,300 | 676 |
| 2007-04-25 | 3,450 | 3,470 | 3,350 | 3,370 | 30,800 | 674 |
| 2007-04-24 | 3,590 | 3,670 | 3,470 | 3,550 | 46,400 | 710 |
| 2007-04-23 | 3,650 | 3,820 | 3,640 | 3,810 | 27,900 | 762 |
| 2007-04-20 | 3,730 | 3,730 | 3,630 | 3,640 | 11,300 | 728 |
| 2007-04-19 | 3,770 | 3,780 | 3,720 | 3,730 | 7,600 | 746 |
| 2007-04-18 | 3,810 | 3,810 | 3,770 | 3,770 | 4,300 | 754 |
| 2007-04-17 | 3,850 | 3,850 | 3,780 | 3,800 | 5,600 | 760 |
| 2007-04-16 | 3,820 | 3,890 | 3,810 | 3,850 | 7,200 | 770 |
| 2007-04-13 | 3,790 | 3,840 | 3,780 | 3,790 | 1,500 | 758 |
| 2007-04-12 | 3,820 | 3,820 | 3,760 | 3,760 | 3,200 | 752 |
| 2007-04-11 | 3,800 | 3,860 | 3,800 | 3,840 | 3,700 | 768 |
| 2007-04-10 | 3,760 | 3,800 | 3,760 | 3,800 | 5,600 | 760 |
| 2007-04-09 | 3,830 | 3,840 | 3,760 | 3,800 | 15,100 | 760 |
| 2007-04-06 | 3,800 | 3,900 | 3,790 | 3,810 | 8,500 | 762 |
| 2007-04-05 | 3,890 | 3,890 | 3,780 | 3,790 | 6,400 | 758 |
| 2007-04-04 | 3,900 | 3,900 | 3,820 | 3,850 | 6,700 | 770 |
| 2007-04-03 | 3,910 | 3,910 | 3,850 | 3,850 | 8,200 | 770 |
| 2007-04-02 | 3,980 | 4,050 | 3,890 | 3,960 | 18,900 | 792 |
| 2007-03-30 | 3,930 | 4,000 | 3,840 | 4,000 | 7,200 | 800 |
| 2007-03-29 | 3,630 | 3,930 | 3,600 | 3,930 | 29,200 | 786 |
| 2007-03-28 | 3,560 | 3,610 | 3,550 | 3,610 | 6,300 | 722 |
| 2007-03-27 | 3,570 | 3,610 | 3,570 | 3,600 | 3,800 | 720 |
| 2007-03-26 | 3,580 | 3,600 | 3,570 | 3,580 | 7,300 | 716 |
| 2007-03-23 | 3,600 | 3,610 | 3,580 | 3,580 | 5,000 | 716 |
| 2007-03-22 | 3,600 | 3,600 | 3,520 | 3,570 | 7,800 | 714 |
| 2007-03-20 | 3,520 | 3,550 | 3,510 | 3,550 | 3,400 | 710 |
| 2007-03-19 | 3,560 | 3,570 | 3,500 | 3,510 | 4,300 | 702 |
| 2007-03-16 | 3,600 | 3,610 | 3,530 | 3,610 | 13,600 | 722 |
| 2007-03-15 | 3,600 | 3,640 | 3,590 | 3,610 | 9,200 | 722 |
| 2007-03-14 | 3,600 | 3,640 | 3,590 | 3,640 | 8,700 | 728 |
| 2007-03-13 | 3,650 | 3,650 | 3,620 | 3,630 | 2,400 | 726 |
| 2007-03-12 | 3,630 | 3,700 | 3,630 | 3,670 | 3,300 | 734 |
| 2007-03-09 | 3,690 | 3,700 | 3,620 | 3,660 | 7,500 | 732 |
| 2007-03-08 | 3,600 | 3,640 | 3,570 | 3,640 | 10,800 | 728 |
| 2007-03-07 | 3,680 | 3,690 | 3,540 | 3,690 | 22,900 | 738 |
| 2007-03-06 | 3,470 | 3,700 | 3,420 | 3,700 | 11,600 | 740 |
| 2007-03-05 | 3,600 | 3,600 | 3,490 | 3,490 | 29,900 | 698 |
| 2007-03-02 | 3,700 | 3,700 | 3,620 | 3,690 | 5,500 | 738 |
| 2007-03-01 | 3,640 | 3,690 | 3,580 | 3,690 | 14,300 | 738 |
| 2007-02-28 | 3,500 | 3,650 | 3,450 | 3,630 | 23,400 | 726 |
| 2007-02-27 | 3,650 | 3,710 | 3,650 | 3,710 | 8,600 | 742 |
| 2007-02-26 | 3,590 | 3,630 | 3,520 | 3,610 | 14,100 | 722 |
| 2007-02-23 | 3,550 | 3,560 | 3,520 | 3,560 | 3,700 | 712 |
| 2007-02-22 | 3,500 | 3,540 | 3,450 | 3,530 | 5,600 | 706 |
| 2007-02-21 | 3,470 | 3,490 | 3,450 | 3,460 | 2,700 | 692 |
| 2007-02-20 | 3,540 | 3,540 | 3,500 | 3,500 | 3,400 | 700 |
| 2007-02-19 | 3,500 | 3,570 | 3,500 | 3,530 | 7,300 | 706 |
| 2007-02-16 | 3,490 | 3,520 | 3,470 | 3,500 | 5,300 | 700 |
| 2007-02-15 | 3,430 | 3,490 | 3,420 | 3,490 | 6,400 | 698 |
| 2007-02-14 | 3,480 | 3,500 | 3,430 | 3,430 | 6,700 | 686 |
| 2007-02-13 | 3,380 | 3,480 | 3,380 | 3,470 | 7,300 | 694 |
| 2007-02-09 | 3,370 | 3,390 | 3,360 | 3,360 | 6,700 | 672 |
| 2007-02-08 | 3,410 | 3,440 | 3,380 | 3,380 | 7,200 | 676 |
| 2007-02-07 | 3,500 | 3,500 | 3,410 | 3,440 | 4,700 | 688 |
| 2007-02-06 | 3,440 | 3,520 | 3,440 | 3,500 | 2,200 | 700 |
| 2007-02-05 | 3,500 | 3,500 | 3,410 | 3,430 | 11,400 | 686 |
| 2007-02-02 | 3,490 | 3,570 | 3,490 | 3,550 | 5,000 | 710 |
| 2007-02-01 | 3,600 | 3,620 | 3,530 | 3,530 | 8,500 | 706 |
| 2007-01-31 | 3,600 | 3,620 | 3,550 | 3,600 | 16,900 | 720 |
| 2007-01-30 | 3,600 | 3,660 | 3,510 | 3,580 | 29,700 | 716 |
| 2007-01-29 | 3,570 | 3,680 | 3,500 | 3,550 | 42,500 | 710 |
| 2007-01-26 | 3,380 | 3,400 | 3,360 | 3,400 | 10,000 | 680 |
| 2007-01-25 | 3,320 | 3,380 | 3,320 | 3,370 | 6,900 | 674 |
| 2007-01-24 | 3,310 | 3,400 | 3,310 | 3,330 | 14,100 | 666 |
| 2007-01-23 | 3,350 | 3,370 | 3,300 | 3,300 | 7,300 | 660 |
| 2007-01-22 | 3,350 | 3,380 | 3,330 | 3,330 | 3,800 | 666 |
| 2007-01-19 | 3,350 | 3,380 | 3,320 | 3,330 | 4,000 | 666 |
| 2007-01-18 | 3,300 | 3,360 | 3,280 | 3,330 | 4,100 | 666 |
| 2007-01-17 | 3,290 | 3,340 | 3,280 | 3,310 | 5,200 | 662 |
| 2007-01-16 | 3,370 | 3,390 | 3,280 | 3,280 | 8,200 | 656 |
| 2007-01-15 | 3,390 | 3,390 | 3,330 | 3,380 | 3,200 | 676 |
| 2007-01-12 | 3,370 | 3,390 | 3,350 | 3,390 | 2,800 | 678 |
| 2007-01-11 | 3,330 | 3,340 | 3,270 | 3,270 | 5,100 | 654 |
| 2007-01-10 | 3,400 | 3,410 | 3,350 | 3,350 | 14,600 | 670 |
| 2007-01-09 | 3,350 | 3,440 | 3,350 | 3,400 | 16,600 | 680 |
| 2007-01-05 | 3,390 | 3,390 | 3,300 | 3,310 | 4,800 | 662 |
| 2007-01-04 | 3,350 | 3,430 | 3,350 | 3,430 | 6,100 | 686 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
