4726 SBテクノロジー(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 | 936 | 950 | 917 | 950 | 25,000 | 475 |
| 2007-12-27 | 910 | 937 | 910 | 937 | 14,400 | 468.50 |
| 2007-12-26 | 893 | 919 | 893 | 903 | 5,200 | 451.50 |
| 2007-12-25 | 876 | 890 | 871 | 880 | 31,600 | 440 |
| 2007-12-21 | 907 | 908 | 870 | 874 | 18,400 | 437 |
| 2007-12-20 | 909 | 928 | 895 | 897 | 16,700 | 448.50 |
| 2007-12-19 | 941 | 941 | 903 | 929 | 4,700 | 464.50 |
| 2007-12-18 | 950 | 955 | 936 | 948 | 8,400 | 474 |
| 2007-12-17 | 960 | 960 | 950 | 952 | 4,700 | 476 |
| 2007-12-14 | 997 | 1,001 | 982 | 990 | 11,800 | 495 |
| 2007-12-13 | 1,000 | 1,006 | 997 | 997 | 8,100 | 498.50 |
| 2007-12-12 | 1,011 | 1,011 | 1,002 | 1,009 | 7,000 | 504.50 |
| 2007-12-11 | 1,013 | 1,018 | 1,007 | 1,012 | 6,200 | 506 |
| 2007-12-10 | 1,006 | 1,026 | 1,006 | 1,013 | 9,600 | 506.50 |
| 2007-12-07 | 1,005 | 1,023 | 1,005 | 1,005 | 15,500 | 502.50 |
| 2007-12-06 | 1,004 | 1,005 | 998 | 1,003 | 8,900 | 501.50 |
| 2007-12-05 | 1,000 | 1,004 | 993 | 1,003 | 6,300 | 501.50 |
| 2007-12-04 | 1,003 | 1,004 | 997 | 1,000 | 12,100 | 500 |
| 2007-12-03 | 992 | 1,002 | 992 | 1,000 | 6,600 | 500 |
| 2007-11-30 | 1,000 | 1,006 | 1,000 | 1,005 | 7,900 | 502.50 |
| 2007-11-29 | 1,000 | 1,009 | 999 | 1,000 | 17,100 | 500 |
| 2007-11-28 | 949 | 990 | 947 | 984 | 12,700 | 492 |
| 2007-11-27 | 950 | 961 | 920 | 947 | 9,200 | 473.50 |
| 2007-11-26 | 950 | 963 | 944 | 950 | 15,200 | 475 |
| 2007-11-22 | 923 | 937 | 920 | 930 | 9,600 | 465 |
| 2007-11-21 | 936 | 944 | 922 | 925 | 6,400 | 462.50 |
| 2007-11-20 | 910 | 926 | 903 | 926 | 11,600 | 463 |
| 2007-11-19 | 939 | 945 | 930 | 932 | 6,300 | 466 |
| 2007-11-16 | 951 | 952 | 930 | 939 | 6,600 | 469.50 |
| 2007-11-15 | 952 | 958 | 951 | 954 | 3,400 | 477 |
| 2007-11-14 | 954 | 960 | 944 | 953 | 7,100 | 476.50 |
| 2007-11-13 | 936 | 949 | 923 | 936 | 7,100 | 468 |
| 2007-11-12 | 951 | 951 | 910 | 945 | 13,700 | 472.50 |
| 2007-11-09 | 964 | 973 | 959 | 961 | 13,700 | 480.50 |
| 2007-11-08 | 975 | 978 | 960 | 965 | 46,100 | 482.50 |
| 2007-11-07 | 997 | 1,000 | 980 | 982 | 16,700 | 491 |
| 2007-11-06 | 986 | 999 | 986 | 988 | 7,700 | 494 |
| 2007-11-05 | 995 | 997 | 978 | 991 | 15,200 | 495.50 |
| 2007-11-02 | 1,004 | 1,004 | 988 | 999 | 13,900 | 499.50 |
| 2007-11-01 | 1,016 | 1,016 | 999 | 1,008 | 16,000 | 504 |
| 2007-10-31 | 1,020 | 1,020 | 1,000 | 1,004 | 20,800 | 502 |
| 2007-10-30 | 1,005 | 1,022 | 996 | 1,017 | 29,900 | 508.50 |
| 2007-10-29 | 1,006 | 1,009 | 977 | 1,002 | 33,100 | 501 |
| 2007-10-26 | 1,021 | 1,021 | 994 | 996 | 25,900 | 498 |
| 2007-10-25 | 1,015 | 1,015 | 1,005 | 1,007 | 6,700 | 503.50 |
| 2007-10-24 | 1,033 | 1,049 | 1,022 | 1,029 | 11,400 | 514.50 |
| 2007-10-23 | 1,012 | 1,040 | 1,010 | 1,031 | 3,400 | 515.50 |
| 2007-10-22 | 973 | 1,027 | 972 | 1,027 | 7,700 | 513.50 |
| 2007-10-19 | 1,063 | 1,070 | 1,037 | 1,053 | 5,600 | 526.50 |
| 2007-10-18 | 1,057 | 1,079 | 1,039 | 1,067 | 6,800 | 533.50 |
| 2007-10-17 | 1,055 | 1,074 | 1,032 | 1,057 | 9,900 | 528.50 |
| 2007-10-16 | 1,065 | 1,080 | 1,051 | 1,075 | 6,800 | 537.50 |
| 2007-10-15 | 1,096 | 1,099 | 1,076 | 1,085 | 6,900 | 542.50 |
| 2007-10-12 | 1,105 | 1,107 | 1,095 | 1,097 | 8,600 | 548.50 |
| 2007-10-11 | 1,095 | 1,105 | 1,060 | 1,105 | 11,500 | 552.50 |
| 2007-10-10 | 1,100 | 1,106 | 1,090 | 1,098 | 19,400 | 549 |
| 2007-10-09 | 1,088 | 1,098 | 1,081 | 1,081 | 11,600 | 540.50 |
| 2007-10-05 | 1,061 | 1,080 | 1,056 | 1,075 | 7,000 | 537.50 |
| 2007-10-04 | 1,061 | 1,069 | 1,052 | 1,063 | 4,600 | 531.50 |
| 2007-10-03 | 1,057 | 1,070 | 1,057 | 1,060 | 7,800 | 530 |
| 2007-10-02 | 1,056 | 1,075 | 1,052 | 1,056 | 10,500 | 528 |
| 2007-10-01 | 1,053 | 1,132 | 1,045 | 1,045 | 10,700 | 522.50 |
| 2007-09-28 | 1,055 | 1,070 | 1,045 | 1,070 | 8,700 | 535 |
| 2007-09-27 | 1,035 | 1,058 | 1,035 | 1,055 | 15,400 | 527.50 |
| 2007-09-26 | 1,007 | 1,040 | 1,002 | 1,036 | 6,600 | 518 |
| 2007-09-25 | 1,014 | 1,014 | 998 | 1,006 | 1,200 | 503 |
| 2007-09-21 | 996 | 1,017 | 990 | 1,014 | 12,300 | 507 |
| 2007-09-20 | 1,029 | 1,030 | 1,009 | 1,012 | 6,700 | 506 |
| 2007-09-19 | 1,011 | 1,035 | 1,006 | 1,023 | 5,200 | 511.50 |
| 2007-09-18 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 505 |
| 2007-09-14 | 1,063 | 1,063 | 1,030 | 1,039 | 14,800 | 519.50 |
| 2007-09-13 | 1,022 | 1,039 | 1,009 | 1,023 | 6,700 | 511.50 |
| 2007-09-12 | 1,034 | 1,060 | 1,002 | 1,021 | 8,900 | 510.50 |
| 2007-09-11 | 1,060 | 1,063 | 1,039 | 1,040 | 5,500 | 520 |
| 2007-09-10 | 1,011 | 1,069 | 1,011 | 1,066 | 9,700 | 533 |
| 2007-09-07 | 1,060 | 1,077 | 1,057 | 1,071 | 6,200 | 535.50 |
| 2007-09-06 | 1,066 | 1,070 | 1,050 | 1,060 | 8,900 | 530 |
| 2007-09-05 | 1,075 | 1,076 | 1,065 | 1,066 | 6,900 | 533 |
| 2007-09-04 | 1,069 | 1,084 | 1,065 | 1,075 | 11,900 | 537.50 |
| 2007-09-03 | 1,075 | 1,090 | 1,065 | 1,069 | 9,600 | 534.50 |
| 2007-08-31 | 1,040 | 1,070 | 1,040 | 1,070 | 8,400 | 535 |
| 2007-08-30 | 1,033 | 1,043 | 1,033 | 1,040 | 4,900 | 520 |
| 2007-08-29 | 1,029 | 1,029 | 997 | 1,020 | 6,200 | 510 |
| 2007-08-28 | 1,045 | 1,045 | 1,031 | 1,039 | 4,500 | 519.50 |
| 2007-08-27 | 1,031 | 1,050 | 1,031 | 1,040 | 8,700 | 520 |
| 2007-08-24 | 1,038 | 1,044 | 1,018 | 1,019 | 11,000 | 509.50 |
| 2007-08-23 | 995 | 1,040 | 995 | 1,030 | 9,500 | 515 |
| 2007-08-22 | 990 | 994 | 990 | 994 | 4,900 | 497 |
| 2007-08-21 | 987 | 1,000 | 987 | 1,000 | 7,400 | 500 |
| 2007-08-20 | 970 | 1,040 | 970 | 986 | 19,200 | 493 |
| 2007-08-17 | 999 | 1,000 | 961 | 961 | 22,200 | 480.50 |
| 2007-08-16 | 1,015 | 1,015 | 999 | 1,009 | 18,100 | 504.50 |
| 2007-08-15 | 1,006 | 1,021 | 1,006 | 1,015 | 10,900 | 507.50 |
| 2007-08-14 | 1,035 | 1,047 | 1,035 | 1,040 | 9,300 | 520 |
| 2007-08-13 | 1,032 | 1,044 | 1,029 | 1,035 | 8,500 | 517.50 |
| 2007-08-10 | 1,059 | 1,059 | 1,020 | 1,023 | 27,800 | 511.50 |
| 2007-08-09 | 1,069 | 1,075 | 1,065 | 1,069 | 11,300 | 534.50 |
| 2007-08-08 | 1,075 | 1,075 | 1,060 | 1,069 | 6,700 | 534.50 |
| 2007-08-07 | 1,085 | 1,085 | 1,070 | 1,075 | 8,800 | 537.50 |
| 2007-08-06 | 1,087 | 1,091 | 1,063 | 1,088 | 7,400 | 544 |
| 2007-08-03 | 1,086 | 1,100 | 1,070 | 1,100 | 7,800 | 550 |
| 2007-08-02 | 1,058 | 1,095 | 1,058 | 1,085 | 13,500 | 542.50 |
| 2007-08-01 | 1,074 | 1,074 | 1,055 | 1,057 | 7,900 | 528.50 |
| 2007-07-31 | 1,047 | 1,082 | 1,040 | 1,073 | 10,500 | 536.50 |
| 2007-07-30 | 1,020 | 1,038 | 1,007 | 1,038 | 8,700 | 519 |
| 2007-07-27 | 1,022 | 1,029 | 1,011 | 1,029 | 18,000 | 514.50 |
| 2007-07-26 | 1,059 | 1,068 | 1,050 | 1,061 | 10,600 | 530.50 |
| 2007-07-25 | 1,042 | 1,090 | 1,042 | 1,074 | 7,800 | 537 |
| 2007-07-24 | 1,078 | 1,090 | 1,070 | 1,081 | 7,800 | 540.50 |
| 2007-07-23 | 1,095 | 1,095 | 1,051 | 1,078 | 8,900 | 539 |
| 2007-07-20 | 1,107 | 1,111 | 1,095 | 1,104 | 13,500 | 552 |
| 2007-07-19 | 1,102 | 1,131 | 1,100 | 1,106 | 29,400 | 553 |
| 2007-07-18 | 1,148 | 1,161 | 1,132 | 1,142 | 8,800 | 571 |
| 2007-07-17 | 1,163 | 1,168 | 1,150 | 1,160 | 13,500 | 580 |
| 2007-07-13 | 1,148 | 1,170 | 1,148 | 1,162 | 20,400 | 581 |
| 2007-07-12 | 1,140 | 1,148 | 1,133 | 1,148 | 8,400 | 574 |
| 2007-07-11 | 1,149 | 1,149 | 1,122 | 1,131 | 9,600 | 565.50 |
| 2007-07-10 | 1,164 | 1,170 | 1,120 | 1,156 | 17,100 | 578 |
| 2007-07-09 | 1,187 | 1,187 | 1,151 | 1,164 | 12,400 | 582 |
| 2007-07-06 | 1,193 | 1,199 | 1,185 | 1,190 | 5,100 | 595 |
| 2007-07-05 | 1,204 | 1,214 | 1,194 | 1,201 | 8,400 | 600.50 |
| 2007-07-04 | 1,217 | 1,217 | 1,180 | 1,205 | 10,000 | 602.50 |
| 2007-07-03 | 1,207 | 1,221 | 1,207 | 1,217 | 6,900 | 608.50 |
| 2007-07-02 | 1,205 | 1,235 | 1,201 | 1,213 | 7,600 | 606.50 |
| 2007-06-29 | 1,229 | 1,230 | 1,207 | 1,215 | 19,400 | 607.50 |
| 2007-06-28 | 1,183 | 1,228 | 1,180 | 1,228 | 14,300 | 614 |
| 2007-06-27 | 1,200 | 1,208 | 1,180 | 1,183 | 17,600 | 591.50 |
| 2007-06-26 | 1,235 | 1,239 | 1,204 | 1,220 | 24,400 | 610 |
| 2007-06-25 | 1,269 | 1,269 | 1,254 | 1,254 | 8,100 | 627 |
| 2007-06-22 | 1,270 | 1,274 | 1,266 | 1,273 | 16,600 | 636.50 |
| 2007-06-21 | 1,261 | 1,268 | 1,258 | 1,265 | 13,800 | 632.50 |
| 2007-06-20 | 1,264 | 1,268 | 1,259 | 1,263 | 16,000 | 631.50 |
| 2007-06-19 | 1,274 | 1,276 | 1,260 | 1,264 | 13,100 | 632 |
| 2007-06-18 | 1,250 | 1,280 | 1,245 | 1,274 | 23,700 | 637 |
| 2007-06-15 | 1,223 | 1,245 | 1,222 | 1,245 | 33,400 | 622.50 |
| 2007-06-14 | 1,213 | 1,230 | 1,211 | 1,215 | 16,800 | 607.50 |
| 2007-06-13 | 1,221 | 1,221 | 1,200 | 1,211 | 16,200 | 605.50 |
| 2007-06-12 | 1,226 | 1,243 | 1,203 | 1,223 | 31,600 | 611.50 |
| 2007-06-11 | 1,215 | 1,247 | 1,173 | 1,223 | 59,100 | 611.50 |
| 2007-06-08 | 1,119 | 1,161 | 1,111 | 1,158 | 37,300 | 579 |
| 2007-06-07 | 1,112 | 1,120 | 1,100 | 1,119 | 11,400 | 559.50 |
| 2007-06-06 | 1,111 | 1,128 | 1,098 | 1,112 | 16,600 | 556 |
| 2007-06-05 | 1,109 | 1,120 | 1,104 | 1,111 | 20,000 | 555.50 |
| 2007-06-04 | 1,100 | 1,119 | 1,094 | 1,107 | 32,700 | 553.50 |
| 2007-06-01 | 1,134 | 1,137 | 1,120 | 1,120 | 20,100 | 560 |
| 2007-05-31 | 1,122 | 1,139 | 1,122 | 1,131 | 34,100 | 565.50 |
| 2007-05-30 | 1,120 | 1,130 | 1,108 | 1,119 | 13,400 | 559.50 |
| 2007-05-29 | 1,114 | 1,119 | 1,090 | 1,119 | 18,900 | 559.50 |
| 2007-05-28 | 1,068 | 1,121 | 1,065 | 1,113 | 22,800 | 556.50 |
| 2007-05-25 | 1,047 | 1,085 | 1,030 | 1,070 | 25,500 | 535 |
| 2007-05-24 | 1,044 | 1,053 | 1,023 | 1,047 | 17,500 | 523.50 |
| 2007-05-23 | 1,030 | 1,040 | 1,018 | 1,036 | 24,100 | 518 |
| 2007-05-22 | 1,021 | 1,034 | 1,012 | 1,031 | 17,300 | 515.50 |
| 2007-05-21 | 1,019 | 1,025 | 1,000 | 1,021 | 19,800 | 510.50 |
| 2007-05-18 | 1,034 | 1,034 | 999 | 1,020 | 30,700 | 510 |
| 2007-05-17 | 1,059 | 1,062 | 1,030 | 1,034 | 21,600 | 517 |
| 2007-05-16 | 1,063 | 1,063 | 1,036 | 1,056 | 6,900 | 528 |
| 2007-05-15 | 1,090 | 1,090 | 1,050 | 1,052 | 22,700 | 526 |
| 2007-05-14 | 1,112 | 1,112 | 1,090 | 1,098 | 13,900 | 549 |
| 2007-05-11 | 1,109 | 1,109 | 1,082 | 1,092 | 12,500 | 546 |
| 2007-05-10 | 1,140 | 1,140 | 1,105 | 1,111 | 13,600 | 555.50 |
| 2007-05-09 | 1,140 | 1,141 | 1,129 | 1,129 | 14,500 | 564.50 |
| 2007-05-08 | 1,131 | 1,134 | 1,123 | 1,134 | 12,300 | 567 |
| 2007-05-07 | 1,136 | 1,144 | 1,125 | 1,128 | 18,300 | 564 |
| 2007-05-02 | 1,126 | 1,128 | 1,106 | 1,123 | 10,600 | 561.50 |
| 2007-05-01 | 1,145 | 1,145 | 1,113 | 1,126 | 23,100 | 563 |
| 2007-04-27 | 1,182 | 1,182 | 1,130 | 1,139 | 50,000 | 569.50 |
| 2007-04-26 | 1,195 | 1,200 | 1,160 | 1,181 | 73,400 | 590.50 |
| 2007-04-25 | 1,115 | 1,135 | 1,101 | 1,115 | 24,100 | 557.50 |
| 2007-04-24 | 1,073 | 1,100 | 1,063 | 1,100 | 28,500 | 550 |
| 2007-04-23 | 1,133 | 1,138 | 1,026 | 1,063 | 34,800 | 531.50 |
| 2007-04-20 | 1,140 | 1,140 | 1,105 | 1,128 | 19,800 | 564 |
| 2007-04-19 | 1,184 | 1,193 | 1,160 | 1,165 | 17,000 | 582.50 |
| 2007-04-18 | 1,214 | 1,215 | 1,188 | 1,197 | 9,300 | 598.50 |
| 2007-04-17 | 1,222 | 1,225 | 1,208 | 1,214 | 7,200 | 607 |
| 2007-04-16 | 1,228 | 1,229 | 1,207 | 1,208 | 15,700 | 604 |
| 2007-04-13 | 1,234 | 1,254 | 1,207 | 1,208 | 25,300 | 604 |
| 2007-04-12 | 1,259 | 1,269 | 1,246 | 1,259 | 29,900 | 629.50 |
| 2007-04-11 | 1,296 | 1,299 | 1,290 | 1,293 | 5,400 | 646.50 |
| 2007-04-10 | 1,310 | 1,310 | 1,291 | 1,291 | 5,600 | 645.50 |
| 2007-04-09 | 1,296 | 1,296 | 1,286 | 1,292 | 5,900 | 646 |
| 2007-04-06 | 1,300 | 1,300 | 1,279 | 1,285 | 5,800 | 642.50 |
| 2007-04-05 | 1,280 | 1,294 | 1,280 | 1,294 | 4,700 | 647 |
| 2007-04-04 | 1,288 | 1,300 | 1,278 | 1,292 | 15,300 | 646 |
| 2007-04-03 | 1,291 | 1,314 | 1,291 | 1,304 | 5,100 | 652 |
| 2007-04-02 | 1,320 | 1,320 | 1,307 | 1,307 | 8,200 | 653.50 |
| 2007-03-30 | 1,314 | 1,318 | 1,295 | 1,318 | 5,800 | 659 |
| 2007-03-29 | 1,264 | 1,298 | 1,264 | 1,294 | 7,100 | 647 |
| 2007-03-28 | 1,309 | 1,312 | 1,299 | 1,304 | 5,600 | 652 |
| 2007-03-27 | 1,329 | 1,329 | 1,300 | 1,308 | 13,800 | 654 |
| 2007-03-26 | 1,329 | 1,330 | 1,321 | 1,325 | 4,900 | 662.50 |
| 2007-03-23 | 1,320 | 1,333 | 1,315 | 1,326 | 19,800 | 663 |
| 2007-03-22 | 1,305 | 1,320 | 1,301 | 1,315 | 13,900 | 657.50 |
| 2007-03-20 | 1,299 | 1,302 | 1,295 | 1,299 | 8,100 | 649.50 |
| 2007-03-19 | 1,300 | 1,300 | 1,290 | 1,297 | 7,200 | 648.50 |
| 2007-03-16 | 1,305 | 1,305 | 1,293 | 1,298 | 3,200 | 649 |
| 2007-03-15 | 1,286 | 1,306 | 1,286 | 1,294 | 4,000 | 647 |
| 2007-03-14 | 1,291 | 1,294 | 1,281 | 1,282 | 10,800 | 641 |
| 2007-03-13 | 1,311 | 1,322 | 1,310 | 1,318 | 5,900 | 659 |
| 2007-03-12 | 1,310 | 1,326 | 1,310 | 1,324 | 5,000 | 662 |
| 2007-03-09 | 1,310 | 1,316 | 1,306 | 1,315 | 11,400 | 657.50 |
| 2007-03-08 | 1,309 | 1,310 | 1,281 | 1,310 | 6,000 | 655 |
| 2007-03-07 | 1,307 | 1,321 | 1,304 | 1,306 | 5,500 | 653 |
| 2007-03-06 | 1,280 | 1,302 | 1,276 | 1,300 | 12,600 | 650 |
| 2007-03-05 | 1,350 | 1,350 | 1,280 | 1,288 | 18,000 | 644 |
| 2007-03-02 | 1,352 | 1,364 | 1,351 | 1,355 | 2,300 | 677.50 |
| 2007-03-01 | 1,353 | 1,380 | 1,345 | 1,351 | 6,800 | 675.50 |
| 2007-02-28 | 1,337 | 1,375 | 1,320 | 1,348 | 15,400 | 674 |
| 2007-02-27 | 1,402 | 1,408 | 1,392 | 1,398 | 20,500 | 699 |
| 2007-02-26 | 1,390 | 1,409 | 1,390 | 1,401 | 12,500 | 700.50 |
| 2007-02-23 | 1,381 | 1,395 | 1,381 | 1,388 | 8,000 | 694 |
| 2007-02-22 | 1,374 | 1,380 | 1,366 | 1,380 | 7,400 | 690 |
| 2007-02-21 | 1,370 | 1,379 | 1,368 | 1,375 | 2,900 | 687.50 |
| 2007-02-20 | 1,385 | 1,386 | 1,368 | 1,374 | 11,400 | 687 |
| 2007-02-19 | 1,390 | 1,398 | 1,385 | 1,387 | 9,900 | 693.50 |
| 2007-02-16 | 1,395 | 1,396 | 1,381 | 1,392 | 13,700 | 696 |
| 2007-02-15 | 1,400 | 1,406 | 1,391 | 1,395 | 7,200 | 697.50 |
| 2007-02-14 | 1,393 | 1,406 | 1,391 | 1,398 | 7,800 | 699 |
| 2007-02-13 | 1,418 | 1,418 | 1,390 | 1,390 | 14,300 | 695 |
| 2007-02-09 | 1,411 | 1,411 | 1,391 | 1,407 | 9,400 | 703.50 |
| 2007-02-08 | 1,411 | 1,413 | 1,400 | 1,407 | 12,700 | 703.50 |
| 2007-02-07 | 1,420 | 1,420 | 1,404 | 1,411 | 5,300 | 705.50 |
| 2007-02-06 | 1,409 | 1,419 | 1,407 | 1,409 | 2,600 | 704.50 |
| 2007-02-05 | 1,400 | 1,412 | 1,398 | 1,408 | 10,600 | 704 |
| 2007-02-02 | 1,420 | 1,420 | 1,398 | 1,399 | 10,700 | 699.50 |
| 2007-02-01 | 1,405 | 1,416 | 1,399 | 1,416 | 6,700 | 708 |
| 2007-01-31 | 1,399 | 1,422 | 1,398 | 1,419 | 23,500 | 709.50 |
| 2007-01-30 | 1,425 | 1,434 | 1,418 | 1,419 | 16,000 | 709.50 |
| 2007-01-29 | 1,429 | 1,429 | 1,417 | 1,424 | 5,300 | 712 |
| 2007-01-26 | 1,411 | 1,420 | 1,402 | 1,416 | 18,000 | 708 |
| 2007-01-25 | 1,440 | 1,452 | 1,440 | 1,449 | 12,000 | 724.50 |
| 2007-01-24 | 1,432 | 1,445 | 1,418 | 1,429 | 9,300 | 714.50 |
| 2007-01-23 | 1,451 | 1,459 | 1,433 | 1,449 | 13,600 | 724.50 |
| 2007-01-22 | 1,450 | 1,460 | 1,440 | 1,455 | 20,400 | 727.50 |
| 2007-01-19 | 1,436 | 1,444 | 1,416 | 1,444 | 19,200 | 722 |
| 2007-01-18 | 1,392 | 1,408 | 1,392 | 1,404 | 15,000 | 702 |
| 2007-01-17 | 1,386 | 1,399 | 1,386 | 1,395 | 7,000 | 697.50 |
| 2007-01-16 | 1,394 | 1,398 | 1,386 | 1,392 | 7,200 | 696 |
| 2007-01-15 | 1,400 | 1,400 | 1,386 | 1,394 | 11,400 | 697 |
| 2007-01-12 | 1,395 | 1,401 | 1,380 | 1,391 | 15,000 | 695.50 |
| 2007-01-11 | 1,419 | 1,419 | 1,400 | 1,415 | 7,200 | 707.50 |
| 2007-01-10 | 1,445 | 1,447 | 1,412 | 1,426 | 9,500 | 713 |
| 2007-01-09 | 1,450 | 1,450 | 1,430 | 1,443 | 16,100 | 721.50 |
| 2007-01-05 | 1,416 | 1,431 | 1,410 | 1,423 | 21,600 | 711.50 |
| 2007-01-04 | 1,403 | 1,416 | 1,390 | 1,415 | 5,800 | 707.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
