4732 (株)ユー・エス・エス 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 | 6,950 | 6,960 | 6,900 | 6,950 | 49,610 | 347.50 |
| 2007-12-27 | 6,990 | 7,000 | 6,950 | 6,980 | 70,490 | 349 |
| 2007-12-26 | 6,990 | 7,020 | 6,980 | 7,020 | 113,500 | 351 |
| 2007-12-25 | 7,020 | 7,060 | 6,970 | 7,010 | 109,950 | 350.50 |
| 2007-12-21 | 7,080 | 7,080 | 6,990 | 7,080 | 94,010 | 354 |
| 2007-12-20 | 7,090 | 7,090 | 6,980 | 7,020 | 102,500 | 351 |
| 2007-12-19 | 7,000 | 7,040 | 6,950 | 6,950 | 77,000 | 347.50 |
| 2007-12-18 | 6,960 | 7,100 | 6,930 | 7,050 | 114,280 | 352.50 |
| 2007-12-17 | 7,030 | 7,100 | 6,940 | 6,950 | 100,060 | 347.50 |
| 2007-12-14 | 7,040 | 7,180 | 7,040 | 7,110 | 126,730 | 355.50 |
| 2007-12-13 | 7,180 | 7,210 | 7,090 | 7,120 | 81,240 | 356 |
| 2007-12-12 | 7,250 | 7,330 | 7,120 | 7,310 | 96,340 | 365.50 |
| 2007-12-11 | 7,260 | 7,330 | 7,180 | 7,240 | 117,910 | 362 |
| 2007-12-10 | 7,380 | 7,420 | 7,150 | 7,160 | 117,910 | 358 |
| 2007-12-07 | 7,420 | 7,480 | 7,310 | 7,310 | 157,030 | 365.50 |
| 2007-12-06 | 7,450 | 7,450 | 7,240 | 7,260 | 147,040 | 363 |
| 2007-12-05 | 7,390 | 7,400 | 7,310 | 7,380 | 130,960 | 369 |
| 2007-12-04 | 7,380 | 7,400 | 7,270 | 7,340 | 117,130 | 367 |
| 2007-12-03 | 7,360 | 7,440 | 7,260 | 7,340 | 203,700 | 367 |
| 2007-11-30 | 7,190 | 7,250 | 7,090 | 7,160 | 141,220 | 358 |
| 2007-11-29 | 7,060 | 7,270 | 7,030 | 7,090 | 134,880 | 354.50 |
| 2007-11-28 | 7,020 | 7,100 | 7,020 | 7,040 | 90,880 | 352 |
| 2007-11-27 | 6,950 | 7,120 | 6,930 | 7,080 | 162,310 | 354 |
| 2007-11-26 | 7,030 | 7,160 | 6,870 | 7,030 | 257,070 | 351.50 |
| 2007-11-22 | 7,110 | 7,280 | 7,080 | 7,130 | 208,860 | 356.50 |
| 2007-11-21 | 7,160 | 7,310 | 7,140 | 7,210 | 103,330 | 360.50 |
| 2007-11-20 | 7,120 | 7,200 | 7,070 | 7,170 | 168,240 | 358.50 |
| 2007-11-19 | 7,310 | 7,480 | 7,250 | 7,300 | 141,670 | 365 |
| 2007-11-16 | 7,340 | 7,410 | 7,320 | 7,390 | 90,250 | 369.50 |
| 2007-11-15 | 7,420 | 7,460 | 7,380 | 7,410 | 97,900 | 370.50 |
| 2007-11-14 | 7,470 | 7,510 | 7,390 | 7,460 | 146,490 | 373 |
| 2007-11-13 | 7,570 | 7,580 | 7,320 | 7,470 | 268,180 | 373.50 |
| 2007-11-12 | 7,260 | 7,280 | 7,120 | 7,210 | 242,140 | 360.50 |
| 2007-11-09 | 7,470 | 7,470 | 7,210 | 7,250 | 232,210 | 362.50 |
| 2007-11-08 | 7,490 | 7,500 | 7,310 | 7,470 | 161,700 | 373.50 |
| 2007-11-07 | 7,640 | 7,640 | 7,440 | 7,480 | 171,720 | 374 |
| 2007-11-06 | 7,530 | 7,670 | 7,490 | 7,630 | 143,020 | 381.50 |
| 2007-11-05 | 7,520 | 7,600 | 7,460 | 7,520 | 88,710 | 376 |
| 2007-11-02 | 7,560 | 7,560 | 7,370 | 7,510 | 137,420 | 375.50 |
| 2007-11-01 | 7,570 | 7,600 | 7,520 | 7,590 | 65,860 | 379.50 |
| 2007-10-31 | 7,480 | 7,520 | 7,410 | 7,520 | 77,310 | 376 |
| 2007-10-30 | 7,380 | 7,460 | 7,320 | 7,440 | 87,980 | 372 |
| 2007-10-29 | 7,370 | 7,450 | 7,330 | 7,450 | 220,640 | 372.50 |
| 2007-10-26 | 7,120 | 7,230 | 7,090 | 7,220 | 108,990 | 361 |
| 2007-10-25 | 6,980 | 7,100 | 6,980 | 7,050 | 116,430 | 352.50 |
| 2007-10-24 | 7,050 | 7,100 | 6,970 | 6,980 | 109,470 | 349 |
| 2007-10-23 | 7,000 | 7,050 | 6,960 | 6,980 | 76,750 | 349 |
| 2007-10-22 | 7,060 | 7,100 | 6,960 | 7,000 | 141,010 | 350 |
| 2007-10-19 | 7,210 | 7,250 | 7,110 | 7,160 | 95,330 | 358 |
| 2007-10-18 | 7,250 | 7,330 | 7,230 | 7,250 | 59,820 | 362.50 |
| 2007-10-17 | 7,280 | 7,340 | 7,180 | 7,250 | 80,480 | 362.50 |
| 2007-10-16 | 7,420 | 7,490 | 7,270 | 7,270 | 111,250 | 363.50 |
| 2007-10-15 | 7,200 | 7,450 | 7,200 | 7,320 | 148,740 | 366 |
| 2007-10-12 | 7,350 | 7,380 | 7,270 | 7,300 | 101,660 | 365 |
| 2007-10-11 | 7,410 | 7,490 | 7,290 | 7,390 | 207,190 | 369.50 |
| 2007-10-10 | 7,500 | 7,510 | 7,400 | 7,430 | 73,980 | 371.50 |
| 2007-10-09 | 7,420 | 7,510 | 7,420 | 7,490 | 117,400 | 374.50 |
| 2007-10-05 | 7,540 | 7,600 | 7,480 | 7,550 | 92,900 | 377.50 |
| 2007-10-04 | 7,650 | 7,660 | 7,530 | 7,640 | 101,470 | 382 |
| 2007-10-03 | 7,580 | 7,660 | 7,510 | 7,660 | 89,150 | 383 |
| 2007-10-02 | 7,580 | 7,620 | 7,540 | 7,590 | 56,910 | 379.50 |
| 2007-10-01 | 7,510 | 7,600 | 7,510 | 7,570 | 65,460 | 378.50 |
| 2007-09-28 | 7,550 | 7,550 | 7,420 | 7,550 | 77,600 | 377.50 |
| 2007-09-27 | 7,340 | 7,560 | 7,340 | 7,530 | 69,730 | 376.50 |
| 2007-09-26 | 7,290 | 7,450 | 7,220 | 7,380 | 184,170 | 369 |
| 2007-09-25 | 7,300 | 7,390 | 6,900 | 7,260 | 367,340 | 363 |
| 2007-09-21 | 7,600 | 7,680 | 7,460 | 7,490 | 211,870 | 374.50 |
| 2007-09-20 | 7,630 | 7,740 | 7,610 | 7,680 | 104,310 | 384 |
| 2007-09-19 | 7,510 | 7,770 | 7,450 | 7,730 | 151,770 | 386.50 |
| 2007-09-18 | 7,510 | 7,610 | 7,370 | 7,500 | 180,920 | 375 |
| 2007-09-14 | 7,620 | 7,700 | 7,570 | 7,610 | 112,290 | 380.50 |
| 2007-09-13 | 7,590 | 7,740 | 7,590 | 7,620 | 104,070 | 381 |
| 2007-09-12 | 7,660 | 7,730 | 7,540 | 7,580 | 119,870 | 379 |
| 2007-09-11 | 7,430 | 7,620 | 7,380 | 7,580 | 177,550 | 379 |
| 2007-09-10 | 7,410 | 7,620 | 7,380 | 7,510 | 156,120 | 375.50 |
| 2007-09-07 | 7,420 | 7,640 | 7,400 | 7,610 | 235,470 | 380.50 |
| 2007-09-06 | 7,370 | 7,530 | 7,370 | 7,520 | 140,180 | 376 |
| 2007-09-05 | 7,730 | 7,750 | 7,550 | 7,570 | 129,700 | 378.50 |
| 2007-09-04 | 7,800 | 7,820 | 7,710 | 7,720 | 129,380 | 386 |
| 2007-09-03 | 7,790 | 7,800 | 7,680 | 7,710 | 65,610 | 385.50 |
| 2007-08-31 | 7,500 | 7,800 | 7,480 | 7,790 | 230,890 | 389.50 |
| 2007-08-30 | 7,430 | 7,490 | 7,410 | 7,480 | 147,530 | 374 |
| 2007-08-29 | 7,300 | 7,440 | 7,230 | 7,410 | 168,590 | 370.50 |
| 2007-08-28 | 7,450 | 7,450 | 7,370 | 7,430 | 121,390 | 371.50 |
| 2007-08-27 | 7,300 | 7,390 | 7,290 | 7,350 | 85,850 | 367.50 |
| 2007-08-24 | 7,230 | 7,460 | 7,200 | 7,290 | 119,450 | 364.50 |
| 2007-08-23 | 7,250 | 7,340 | 7,200 | 7,340 | 83,820 | 367 |
| 2007-08-22 | 7,100 | 7,210 | 7,040 | 7,110 | 174,230 | 355.50 |
| 2007-08-21 | 7,080 | 7,210 | 7,010 | 7,160 | 207,880 | 358 |
| 2007-08-20 | 7,000 | 7,160 | 6,960 | 7,040 | 220,920 | 352 |
| 2007-08-17 | 7,250 | 7,320 | 7,120 | 7,160 | 252,880 | 358 |
| 2007-08-16 | 7,340 | 7,430 | 7,290 | 7,340 | 282,770 | 367 |
| 2007-08-15 | 7,450 | 7,500 | 7,360 | 7,400 | 224,230 | 370 |
| 2007-08-14 | 7,550 | 7,550 | 7,430 | 7,510 | 195,320 | 375.50 |
| 2007-08-13 | 7,610 | 7,790 | 7,570 | 7,600 | 193,790 | 380 |
| 2007-08-10 | 7,340 | 7,680 | 7,340 | 7,600 | 244,750 | 380 |
| 2007-08-09 | 7,720 | 7,750 | 7,480 | 7,520 | 330,870 | 376 |
| 2007-08-08 | 7,700 | 7,730 | 7,600 | 7,710 | 173,920 | 385.50 |
| 2007-08-07 | 7,740 | 7,780 | 7,680 | 7,710 | 101,720 | 385.50 |
| 2007-08-06 | 7,620 | 7,740 | 7,530 | 7,730 | 135,180 | 386.50 |
| 2007-08-03 | 7,660 | 7,690 | 7,560 | 7,620 | 209,600 | 381 |
| 2007-08-02 | 7,700 | 7,800 | 7,620 | 7,760 | 236,450 | 388 |
| 2007-08-01 | 7,750 | 7,860 | 7,680 | 7,690 | 250,070 | 384.50 |
| 2007-07-31 | 7,970 | 8,090 | 7,910 | 7,960 | 179,270 | 398 |
| 2007-07-30 | 7,920 | 8,080 | 7,870 | 8,020 | 122,310 | 401 |
| 2007-07-27 | 8,000 | 8,020 | 7,900 | 7,910 | 118,700 | 395.50 |
| 2007-07-26 | 8,080 | 8,090 | 8,010 | 8,030 | 111,150 | 401.50 |
| 2007-07-25 | 8,010 | 8,070 | 8,010 | 8,060 | 92,360 | 403 |
| 2007-07-24 | 8,140 | 8,160 | 8,030 | 8,110 | 155,400 | 405.50 |
| 2007-07-23 | 8,160 | 8,170 | 8,130 | 8,130 | 49,330 | 406.50 |
| 2007-07-20 | 8,080 | 8,180 | 8,050 | 8,130 | 175,980 | 406.50 |
| 2007-07-19 | 8,020 | 8,050 | 7,910 | 8,010 | 94,720 | 400.50 |
| 2007-07-18 | 7,910 | 7,980 | 7,900 | 7,920 | 127,580 | 396 |
| 2007-07-17 | 8,000 | 8,010 | 7,860 | 7,910 | 111,970 | 395.50 |
| 2007-07-13 | 7,930 | 8,020 | 7,920 | 7,990 | 119,900 | 399.50 |
| 2007-07-12 | 7,950 | 7,950 | 7,850 | 7,870 | 67,430 | 393.50 |
| 2007-07-11 | 8,000 | 8,010 | 7,910 | 7,950 | 61,900 | 397.50 |
| 2007-07-10 | 8,010 | 8,040 | 7,920 | 8,020 | 121,580 | 401 |
| 2007-07-09 | 8,100 | 8,100 | 8,010 | 8,070 | 64,570 | 403.50 |
| 2007-07-06 | 7,980 | 8,080 | 7,960 | 8,080 | 206,560 | 404 |
| 2007-07-05 | 7,890 | 7,980 | 7,850 | 7,960 | 78,140 | 398 |
| 2007-07-04 | 7,960 | 7,960 | 7,870 | 7,910 | 44,490 | 395.50 |
| 2007-07-03 | 7,900 | 7,970 | 7,890 | 7,940 | 80,480 | 397 |
| 2007-07-02 | 7,870 | 7,930 | 7,850 | 7,880 | 69,440 | 394 |
| 2007-06-29 | 7,820 | 7,850 | 7,780 | 7,850 | 80,430 | 392.50 |
| 2007-06-28 | 7,810 | 7,840 | 7,760 | 7,810 | 65,590 | 390.50 |
| 2007-06-27 | 7,670 | 7,780 | 7,670 | 7,770 | 127,240 | 388.50 |
| 2007-06-26 | 7,720 | 7,770 | 7,660 | 7,760 | 144,370 | 388 |
| 2007-06-25 | 7,770 | 7,790 | 7,710 | 7,770 | 120,180 | 388.50 |
| 2007-06-22 | 7,810 | 7,840 | 7,760 | 7,820 | 102,260 | 391 |
| 2007-06-21 | 7,810 | 7,820 | 7,730 | 7,810 | 103,870 | 390.50 |
| 2007-06-20 | 7,900 | 7,930 | 7,810 | 7,900 | 92,550 | 395 |
| 2007-06-19 | 7,890 | 7,960 | 7,790 | 7,860 | 139,480 | 393 |
| 2007-06-18 | 7,980 | 7,980 | 7,920 | 7,970 | 109,170 | 398.50 |
| 2007-06-15 | 7,830 | 7,990 | 7,810 | 7,990 | 159,870 | 399.50 |
| 2007-06-14 | 7,810 | 7,880 | 7,720 | 7,730 | 84,660 | 386.50 |
| 2007-06-13 | 7,700 | 7,800 | 7,680 | 7,780 | 160,140 | 389 |
| 2007-06-12 | 7,700 | 7,700 | 7,640 | 7,670 | 106,400 | 383.50 |
| 2007-06-11 | 7,640 | 7,640 | 7,550 | 7,590 | 50,960 | 379.50 |
| 2007-06-08 | 7,590 | 7,690 | 7,500 | 7,540 | 148,960 | 377 |
| 2007-06-07 | 7,550 | 7,710 | 7,540 | 7,690 | 132,940 | 384.50 |
| 2007-06-06 | 7,600 | 7,670 | 7,580 | 7,650 | 136,670 | 382.50 |
| 2007-06-05 | 7,500 | 7,550 | 7,470 | 7,540 | 86,960 | 377 |
| 2007-06-04 | 7,640 | 7,640 | 7,500 | 7,520 | 98,930 | 376 |
| 2007-06-01 | 7,690 | 7,690 | 7,610 | 7,640 | 86,270 | 382 |
| 2007-05-31 | 7,610 | 7,680 | 7,570 | 7,640 | 211,740 | 382 |
| 2007-05-30 | 7,490 | 7,560 | 7,470 | 7,520 | 72,030 | 376 |
| 2007-05-29 | 7,500 | 7,550 | 7,440 | 7,540 | 89,500 | 377 |
| 2007-05-28 | 7,560 | 7,590 | 7,470 | 7,530 | 86,520 | 376.50 |
| 2007-05-25 | 7,460 | 7,480 | 7,420 | 7,460 | 91,160 | 373 |
| 2007-05-24 | 7,470 | 7,500 | 7,430 | 7,470 | 64,880 | 373.50 |
| 2007-05-23 | 7,440 | 7,480 | 7,400 | 7,440 | 103,160 | 372 |
| 2007-05-22 | 7,410 | 7,460 | 7,350 | 7,440 | 78,960 | 372 |
| 2007-05-21 | 7,410 | 7,480 | 7,370 | 7,410 | 157,040 | 370.50 |
| 2007-05-18 | 7,560 | 7,570 | 7,490 | 7,510 | 76,630 | 375.50 |
| 2007-05-17 | 7,610 | 7,650 | 7,560 | 7,600 | 106,530 | 380 |
| 2007-05-16 | 7,570 | 7,610 | 7,550 | 7,560 | 92,740 | 378 |
| 2007-05-15 | 7,600 | 7,620 | 7,530 | 7,530 | 64,210 | 376.50 |
| 2007-05-14 | 7,610 | 7,630 | 7,570 | 7,610 | 73,960 | 380.50 |
| 2007-05-11 | 7,550 | 7,650 | 7,530 | 7,550 | 159,590 | 377.50 |
| 2007-05-10 | 7,650 | 7,710 | 7,610 | 7,640 | 128,230 | 382 |
| 2007-05-09 | 7,600 | 7,620 | 7,520 | 7,610 | 112,790 | 380.50 |
| 2007-05-08 | 7,590 | 7,610 | 7,450 | 7,530 | 124,560 | 376.50 |
| 2007-05-07 | 7,550 | 7,640 | 7,480 | 7,550 | 198,250 | 377.50 |
| 2007-05-02 | 7,460 | 7,470 | 7,350 | 7,390 | 107,980 | 369.50 |
| 2007-05-01 | 7,510 | 7,550 | 7,460 | 7,470 | 125,810 | 373.50 |
| 2007-04-27 | 7,570 | 7,620 | 7,560 | 7,570 | 124,790 | 378.50 |
| 2007-04-26 | 7,680 | 7,690 | 7,580 | 7,600 | 83,810 | 380 |
| 2007-04-25 | 7,700 | 7,700 | 7,580 | 7,580 | 165,710 | 379 |
| 2007-04-24 | 7,560 | 7,630 | 7,540 | 7,610 | 99,990 | 380.50 |
| 2007-04-23 | 7,450 | 7,560 | 7,440 | 7,460 | 73,740 | 373 |
| 2007-04-20 | 7,440 | 7,530 | 7,420 | 7,450 | 103,120 | 372.50 |
| 2007-04-19 | 7,610 | 7,620 | 7,480 | 7,540 | 82,200 | 377 |
| 2007-04-18 | 7,750 | 7,770 | 7,690 | 7,740 | 130,830 | 387 |
| 2007-04-17 | 7,690 | 7,700 | 7,630 | 7,680 | 164,790 | 384 |
| 2007-04-16 | 7,640 | 7,690 | 7,560 | 7,610 | 152,070 | 380.50 |
| 2007-04-13 | 7,760 | 7,770 | 7,600 | 7,630 | 132,920 | 381.50 |
| 2007-04-12 | 7,780 | 7,780 | 7,660 | 7,770 | 82,030 | 388.50 |
| 2007-04-11 | 7,760 | 7,790 | 7,700 | 7,770 | 83,350 | 388.50 |
| 2007-04-10 | 7,730 | 7,760 | 7,640 | 7,740 | 106,600 | 387 |
| 2007-04-09 | 7,710 | 7,790 | 7,700 | 7,780 | 60,180 | 389 |
| 2007-04-06 | 7,610 | 7,740 | 7,570 | 7,720 | 96,420 | 386 |
| 2007-04-05 | 7,800 | 7,830 | 7,750 | 7,790 | 123,680 | 389.50 |
| 2007-04-04 | 7,760 | 7,800 | 7,720 | 7,750 | 165,060 | 387.50 |
| 2007-04-03 | 7,760 | 7,760 | 7,630 | 7,750 | 163,120 | 387.50 |
| 2007-04-02 | 7,750 | 7,880 | 7,710 | 7,760 | 264,930 | 388 |
| 2007-03-30 | 7,680 | 7,740 | 7,650 | 7,690 | 104,510 | 384.50 |
| 2007-03-29 | 7,650 | 7,670 | 7,590 | 7,660 | 121,200 | 383 |
| 2007-03-28 | 7,560 | 7,630 | 7,530 | 7,580 | 151,530 | 379 |
| 2007-03-27 | 7,540 | 7,590 | 7,500 | 7,540 | 80,050 | 377 |
| 2007-03-26 | 7,640 | 7,650 | 7,510 | 7,560 | 119,900 | 378 |
| 2007-03-23 | 7,450 | 7,470 | 7,360 | 7,460 | 176,020 | 373 |
| 2007-03-22 | 7,450 | 7,490 | 7,390 | 7,470 | 84,590 | 373.50 |
| 2007-03-20 | 7,400 | 7,470 | 7,350 | 7,420 | 113,730 | 371 |
| 2007-03-19 | 7,370 | 7,450 | 7,330 | 7,380 | 183,110 | 369 |
| 2007-03-16 | 7,320 | 7,430 | 7,310 | 7,350 | 139,500 | 367.50 |
| 2007-03-15 | 7,250 | 7,320 | 7,220 | 7,300 | 96,830 | 365 |
| 2007-03-14 | 7,400 | 7,440 | 7,230 | 7,240 | 128,550 | 362 |
| 2007-03-13 | 7,490 | 7,500 | 7,370 | 7,390 | 130,460 | 369.50 |
| 2007-03-12 | 7,500 | 7,570 | 7,440 | 7,490 | 105,500 | 374.50 |
| 2007-03-09 | 7,540 | 7,680 | 7,480 | 7,490 | 163,670 | 374.50 |
| 2007-03-08 | 7,330 | 7,500 | 7,300 | 7,480 | 116,740 | 374 |
| 2007-03-07 | 7,550 | 7,620 | 7,360 | 7,360 | 245,550 | 368 |
| 2007-03-06 | 7,240 | 7,410 | 7,230 | 7,400 | 199,930 | 370 |
| 2007-03-05 | 7,480 | 7,480 | 7,280 | 7,300 | 180,860 | 365 |
| 2007-03-02 | 7,400 | 7,530 | 7,360 | 7,440 | 165,460 | 372 |
| 2007-03-01 | 7,630 | 7,630 | 7,410 | 7,440 | 242,230 | 372 |
| 2007-02-28 | 7,340 | 7,580 | 7,330 | 7,450 | 286,020 | 372.50 |
| 2007-02-27 | 7,560 | 7,660 | 7,560 | 7,640 | 103,050 | 382 |
| 2007-02-26 | 7,710 | 7,770 | 7,580 | 7,620 | 152,600 | 381 |
| 2007-02-23 | 7,670 | 7,770 | 7,650 | 7,770 | 130,760 | 388.50 |
| 2007-02-22 | 7,680 | 7,740 | 7,640 | 7,670 | 132,660 | 383.50 |
| 2007-02-21 | 7,640 | 7,690 | 7,530 | 7,570 | 132,020 | 378.50 |
| 2007-02-20 | 7,540 | 7,630 | 7,510 | 7,630 | 114,600 | 381.50 |
| 2007-02-19 | 7,570 | 7,620 | 7,540 | 7,540 | 103,060 | 377 |
| 2007-02-16 | 7,590 | 7,640 | 7,550 | 7,560 | 96,140 | 378 |
| 2007-02-15 | 7,580 | 7,610 | 7,540 | 7,570 | 109,540 | 378.50 |
| 2007-02-14 | 7,490 | 7,530 | 7,470 | 7,500 | 209,040 | 375 |
| 2007-02-13 | 7,510 | 7,600 | 7,500 | 7,540 | 326,680 | 377 |
| 2007-02-09 | 7,700 | 7,850 | 7,700 | 7,810 | 128,820 | 390.50 |
| 2007-02-08 | 7,780 | 7,870 | 7,780 | 7,790 | 125,110 | 389.50 |
| 2007-02-07 | 7,950 | 7,960 | 7,750 | 7,780 | 135,410 | 389 |
| 2007-02-06 | 7,900 | 7,970 | 7,840 | 7,950 | 80,240 | 397.50 |
| 2007-02-05 | 8,030 | 8,040 | 7,760 | 7,790 | 165,570 | 389.50 |
| 2007-02-02 | 8,050 | 8,100 | 7,950 | 8,090 | 72,160 | 404.50 |
| 2007-02-01 | 8,000 | 8,120 | 7,980 | 8,040 | 71,500 | 402 |
| 2007-01-31 | 7,950 | 7,980 | 7,860 | 7,940 | 106,600 | 397 |
| 2007-01-30 | 7,780 | 7,990 | 7,780 | 7,930 | 112,410 | 396.50 |
| 2007-01-29 | 7,930 | 8,040 | 7,850 | 7,880 | 117,610 | 394 |
| 2007-01-26 | 7,960 | 7,990 | 7,870 | 7,940 | 125,770 | 397 |
| 2007-01-25 | 8,100 | 8,100 | 7,960 | 8,020 | 93,170 | 401 |
| 2007-01-24 | 8,070 | 8,120 | 8,010 | 8,050 | 92,930 | 402.50 |
| 2007-01-23 | 8,020 | 8,070 | 7,960 | 8,050 | 120,950 | 402.50 |
| 2007-01-22 | 8,150 | 8,230 | 8,070 | 8,100 | 88,000 | 405 |
| 2007-01-19 | 8,140 | 8,140 | 8,080 | 8,110 | 61,360 | 405.50 |
| 2007-01-18 | 8,040 | 8,130 | 8,040 | 8,080 | 128,530 | 404 |
| 2007-01-17 | 8,090 | 8,100 | 7,990 | 8,040 | 147,480 | 402 |
| 2007-01-16 | 8,100 | 8,140 | 8,080 | 8,120 | 52,350 | 406 |
| 2007-01-15 | 8,090 | 8,140 | 8,080 | 8,100 | 57,770 | 405 |
| 2007-01-12 | 8,020 | 8,150 | 7,920 | 8,080 | 106,270 | 404 |
| 2007-01-11 | 7,920 | 8,060 | 7,910 | 8,020 | 102,150 | 401 |
| 2007-01-10 | 8,060 | 8,060 | 7,810 | 7,870 | 136,830 | 393.50 |
| 2007-01-09 | 8,000 | 8,240 | 7,940 | 8,060 | 235,450 | 403 |
| 2007-01-05 | 7,910 | 7,950 | 7,850 | 7,930 | 122,400 | 396.50 |
| 2007-01-04 | 7,800 | 7,830 | 7,770 | 7,820 | 35,220 | 391 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
