4820 (株)EMシステムズ 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 | 1,137 | 1,153 | 1,131 | 1,131 | 10,700 | 141.38 |
| 2007-12-27 | 1,190 | 1,190 | 1,178 | 1,179 | 10,300 | 147.38 |
| 2007-12-26 | 1,168 | 1,190 | 1,166 | 1,187 | 19,400 | 148.38 |
| 2007-12-25 | 1,153 | 1,170 | 1,140 | 1,158 | 27,900 | 144.75 |
| 2007-12-21 | 1,064 | 1,119 | 1,050 | 1,118 | 43,700 | 139.75 |
| 2007-12-20 | 1,081 | 1,081 | 1,040 | 1,047 | 33,200 | 130.88 |
| 2007-12-19 | 1,065 | 1,099 | 1,030 | 1,061 | 35,500 | 132.63 |
| 2007-12-18 | 1,051 | 1,053 | 1,017 | 1,025 | 63,700 | 128.13 |
| 2007-12-17 | 1,090 | 1,159 | 1,062 | 1,071 | 41,500 | 133.88 |
| 2007-12-14 | 1,124 | 1,124 | 1,076 | 1,090 | 36,700 | 136.25 |
| 2007-12-13 | 1,125 | 1,162 | 1,087 | 1,104 | 44,000 | 138 |
| 2007-12-12 | 1,140 | 1,162 | 1,110 | 1,120 | 49,200 | 140 |
| 2007-12-11 | 1,171 | 1,176 | 1,151 | 1,153 | 17,500 | 144.13 |
| 2007-12-10 | 1,178 | 1,199 | 1,155 | 1,163 | 42,000 | 145.38 |
| 2007-12-07 | 1,157 | 1,183 | 1,157 | 1,160 | 26,400 | 145 |
| 2007-12-06 | 1,178 | 1,183 | 1,125 | 1,177 | 70,000 | 147.13 |
| 2007-12-05 | 1,199 | 1,200 | 1,150 | 1,163 | 53,300 | 145.38 |
| 2007-12-04 | 1,259 | 1,260 | 1,203 | 1,206 | 42,000 | 150.75 |
| 2007-12-03 | 1,223 | 1,257 | 1,188 | 1,245 | 77,800 | 155.63 |
| 2007-11-30 | 1,202 | 1,263 | 1,185 | 1,225 | 22,800 | 153.13 |
| 2007-11-29 | 1,240 | 1,240 | 1,165 | 1,209 | 17,400 | 151.13 |
| 2007-11-28 | 1,190 | 1,230 | 1,151 | 1,200 | 31,800 | 150 |
| 2007-11-27 | 1,154 | 1,235 | 1,133 | 1,205 | 31,500 | 150.63 |
| 2007-11-26 | 1,242 | 1,255 | 1,200 | 1,202 | 26,200 | 150.25 |
| 2007-11-22 | 1,241 | 1,271 | 1,215 | 1,242 | 14,500 | 155.25 |
| 2007-11-21 | 1,290 | 1,330 | 1,255 | 1,280 | 13,700 | 160 |
| 2007-11-20 | 1,270 | 1,349 | 1,240 | 1,330 | 19,200 | 166.25 |
| 2007-11-19 | 1,440 | 1,440 | 1,310 | 1,330 | 20,600 | 166.25 |
| 2007-11-16 | 1,460 | 1,475 | 1,403 | 1,420 | 37,100 | 177.50 |
| 2007-11-15 | 1,362 | 1,515 | 1,362 | 1,480 | 48,100 | 185 |
| 2007-11-14 | 1,306 | 1,389 | 1,286 | 1,342 | 21,700 | 167.75 |
| 2007-11-13 | 1,209 | 1,250 | 1,209 | 1,230 | 22,200 | 153.75 |
| 2007-11-12 | 1,316 | 1,316 | 1,225 | 1,247 | 16,700 | 155.88 |
| 2007-11-09 | 1,376 | 1,410 | 1,333 | 1,335 | 13,500 | 166.88 |
| 2007-11-08 | 1,370 | 1,402 | 1,355 | 1,396 | 10,400 | 174.50 |
| 2007-11-07 | 1,392 | 1,430 | 1,390 | 1,430 | 14,300 | 178.75 |
| 2007-11-06 | 1,349 | 1,480 | 1,346 | 1,373 | 38,700 | 171.63 |
| 2007-11-05 | 1,482 | 1,519 | 1,320 | 1,409 | 43,800 | 176.13 |
| 2007-11-02 | 1,491 | 1,550 | 1,470 | 1,512 | 21,100 | 189 |
| 2007-11-01 | 1,552 | 1,580 | 1,515 | 1,550 | 29,800 | 193.75 |
| 2007-10-31 | 1,575 | 1,600 | 1,530 | 1,600 | 48,200 | 200 |
| 2007-10-30 | 1,656 | 1,729 | 1,555 | 1,617 | 57,900 | 202.13 |
| 2007-10-29 | 1,600 | 1,716 | 1,570 | 1,679 | 71,300 | 209.88 |
| 2007-10-26 | 1,569 | 1,668 | 1,540 | 1,630 | 103,200 | 203.75 |
| 2007-10-25 | 1,382 | 1,513 | 1,380 | 1,513 | 100,800 | 189.13 |
| 2007-10-24 | 1,290 | 1,396 | 1,270 | 1,372 | 63,700 | 171.50 |
| 2007-10-23 | 1,240 | 1,280 | 1,215 | 1,250 | 43,500 | 156.25 |
| 2007-10-22 | 1,230 | 1,290 | 1,150 | 1,289 | 29,600 | 161.13 |
| 2007-10-19 | 1,273 | 1,295 | 1,259 | 1,295 | 23,200 | 161.88 |
| 2007-10-18 | 1,295 | 1,315 | 1,231 | 1,233 | 43,200 | 154.13 |
| 2007-10-17 | 1,330 | 1,333 | 1,240 | 1,274 | 62,700 | 159.25 |
| 2007-10-16 | 1,304 | 1,355 | 1,280 | 1,333 | 59,300 | 166.63 |
| 2007-10-15 | 1,266 | 1,297 | 1,260 | 1,284 | 28,900 | 160.50 |
| 2007-10-12 | 1,235 | 1,245 | 1,212 | 1,244 | 37,400 | 155.50 |
| 2007-10-11 | 1,230 | 1,234 | 1,181 | 1,219 | 29,100 | 152.38 |
| 2007-10-10 | 1,210 | 1,249 | 1,204 | 1,216 | 60,400 | 152 |
| 2007-10-09 | 1,162 | 1,195 | 1,150 | 1,194 | 35,000 | 149.25 |
| 2007-10-05 | 1,160 | 1,162 | 1,140 | 1,145 | 20,700 | 143.13 |
| 2007-10-04 | 1,185 | 1,185 | 1,114 | 1,171 | 99,400 | 146.38 |
| 2007-10-03 | 1,145 | 1,189 | 1,125 | 1,185 | 64,800 | 148.13 |
| 2007-10-02 | 1,170 | 1,180 | 1,135 | 1,155 | 54,200 | 144.38 |
| 2007-10-01 | 1,137 | 1,165 | 1,121 | 1,160 | 48,900 | 145 |
| 2007-09-28 | 1,136 | 1,150 | 1,080 | 1,137 | 64,500 | 142.13 |
| 2007-09-27 | 1,017 | 1,087 | 990 | 1,086 | 80,500 | 135.75 |
| 2007-09-26 | 989 | 1,030 | 980 | 987 | 56,700 | 123.38 |
| 2007-09-25 | 1,000 | 1,005 | 970 | 988 | 27,200 | 123.50 |
| 2007-09-21 | 995 | 1,012 | 983 | 985 | 30,800 | 123.13 |
| 2007-09-20 | 1,000 | 1,015 | 970 | 1,015 | 45,700 | 126.88 |
| 2007-09-19 | 1,026 | 1,039 | 990 | 1,001 | 59,200 | 125.13 |
| 2007-09-18 | 1,005 | 1,042 | 1,003 | 1,021 | 29,700 | 127.63 |
| 2007-09-14 | 1,020 | 1,055 | 984 | 1,000 | 68,000 | 125 |
| 2007-09-13 | 1,093 | 1,125 | 1,025 | 1,030 | 64,700 | 128.75 |
| 2007-09-12 | 1,081 | 1,158 | 1,080 | 1,085 | 47,700 | 135.63 |
| 2007-09-11 | 1,120 | 1,129 | 1,060 | 1,071 | 36,600 | 133.88 |
| 2007-09-10 | 1,100 | 1,195 | 1,080 | 1,146 | 31,600 | 143.25 |
| 2007-09-07 | 1,170 | 1,200 | 1,133 | 1,139 | 45,900 | 142.38 |
| 2007-09-06 | 1,151 | 1,215 | 1,105 | 1,160 | 59,400 | 145 |
| 2007-09-05 | 1,257 | 1,273 | 1,160 | 1,189 | 58,900 | 148.63 |
| 2007-09-04 | 1,321 | 1,321 | 1,230 | 1,275 | 59,400 | 159.38 |
| 2007-09-03 | 1,320 | 1,341 | 1,312 | 1,330 | 20,200 | 166.25 |
| 2007-08-31 | 1,307 | 1,326 | 1,300 | 1,320 | 14,200 | 165 |
| 2007-08-30 | 1,306 | 1,341 | 1,297 | 1,312 | 27,800 | 164 |
| 2007-08-29 | 1,320 | 1,325 | 1,283 | 1,291 | 27,800 | 161.38 |
| 2007-08-28 | 1,309 | 1,360 | 1,295 | 1,360 | 32,600 | 170 |
| 2007-08-27 | 1,321 | 1,360 | 1,268 | 1,336 | 66,200 | 167 |
| 2007-08-24 | 1,300 | 1,344 | 1,285 | 1,320 | 45,200 | 165 |
| 2007-08-23 | 1,300 | 1,310 | 1,271 | 1,281 | 30,200 | 160.13 |
| 2007-08-22 | 1,293 | 1,300 | 1,253 | 1,260 | 80,100 | 157.50 |
| 2007-08-21 | 1,302 | 1,368 | 1,225 | 1,333 | 80,200 | 166.63 |
| 2007-08-20 | 1,470 | 1,470 | 1,200 | 1,272 | 127,900 | 159 |
| 2007-08-17 | 1,450 | 1,476 | 1,320 | 1,390 | 171,800 | 173.75 |
| 2007-08-16 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 187.50 |
| 2007-08-15 | 1,815 | 1,845 | 1,780 | 1,800 | 19,100 | 225 |
| 2007-08-14 | 1,850 | 1,861 | 1,830 | 1,840 | 12,600 | 230 |
| 2007-08-13 | 1,831 | 1,875 | 1,831 | 1,832 | 18,800 | 229 |
| 2007-08-10 | 1,769 | 1,884 | 1,769 | 1,876 | 49,600 | 234.50 |
| 2007-08-09 | 1,800 | 1,839 | 1,800 | 1,817 | 47,600 | 227.13 |
| 2007-08-08 | 1,806 | 1,810 | 1,751 | 1,755 | 33,700 | 219.38 |
| 2007-08-07 | 1,873 | 1,873 | 1,800 | 1,802 | 13,900 | 225.25 |
| 2007-08-06 | 1,865 | 1,900 | 1,820 | 1,859 | 40,800 | 232.38 |
| 2007-08-03 | 1,845 | 1,876 | 1,820 | 1,865 | 18,200 | 233.13 |
| 2007-08-02 | 1,809 | 1,845 | 1,800 | 1,844 | 23,900 | 230.50 |
| 2007-08-01 | 1,830 | 1,830 | 1,793 | 1,800 | 34,400 | 225 |
| 2007-07-31 | 1,862 | 1,862 | 1,830 | 1,840 | 11,900 | 230 |
| 2007-07-30 | 1,802 | 1,845 | 1,802 | 1,841 | 11,500 | 230.13 |
| 2007-07-27 | 1,850 | 1,867 | 1,812 | 1,854 | 23,700 | 231.75 |
| 2007-07-26 | 1,915 | 1,915 | 1,874 | 1,880 | 9,400 | 235 |
| 2007-07-25 | 1,878 | 1,915 | 1,860 | 1,905 | 13,900 | 238.13 |
| 2007-07-24 | 1,866 | 1,888 | 1,865 | 1,877 | 10,100 | 234.63 |
| 2007-07-23 | 1,869 | 1,890 | 1,860 | 1,877 | 21,800 | 234.63 |
| 2007-07-20 | 1,895 | 1,915 | 1,880 | 1,894 | 38,100 | 236.75 |
| 2007-07-19 | 1,943 | 1,945 | 1,895 | 1,921 | 32,400 | 240.13 |
| 2007-07-18 | 1,960 | 1,960 | 1,910 | 1,914 | 40,600 | 239.25 |
| 2007-07-17 | 1,980 | 2,015 | 1,980 | 1,982 | 15,700 | 247.75 |
| 2007-07-13 | 1,975 | 1,975 | 1,932 | 1,960 | 17,100 | 245 |
| 2007-07-12 | 1,973 | 1,985 | 1,960 | 1,961 | 17,600 | 245.13 |
| 2007-07-11 | 1,989 | 1,995 | 1,971 | 1,985 | 28,700 | 248.13 |
| 2007-07-10 | 2,000 | 2,020 | 1,973 | 1,995 | 37,500 | 249.38 |
| 2007-07-09 | 1,948 | 2,020 | 1,945 | 2,020 | 50,900 | 252.50 |
| 2007-07-06 | 1,959 | 1,959 | 1,931 | 1,932 | 44,200 | 241.50 |
| 2007-07-05 | 1,930 | 1,949 | 1,925 | 1,949 | 42,800 | 243.63 |
| 2007-07-04 | 1,925 | 1,940 | 1,910 | 1,920 | 78,400 | 240 |
| 2007-07-03 | 1,920 | 1,935 | 1,892 | 1,912 | 99,800 | 239 |
| 2007-07-02 | 1,940 | 1,985 | 1,912 | 1,914 | 61,300 | 239.25 |
| 2007-06-29 | 1,960 | 1,960 | 1,916 | 1,935 | 84,100 | 241.88 |
| 2007-06-28 | 2,040 | 2,040 | 1,979 | 1,985 | 55,300 | 248.13 |
| 2007-06-27 | 2,130 | 2,130 | 2,055 | 2,055 | 27,600 | 256.88 |
| 2007-06-26 | 2,165 | 2,180 | 2,130 | 2,130 | 19,100 | 266.25 |
| 2007-06-25 | 2,105 | 2,160 | 2,065 | 2,150 | 26,800 | 268.75 |
| 2007-06-22 | 2,165 | 2,165 | 2,120 | 2,125 | 22,100 | 265.63 |
| 2007-06-21 | 2,185 | 2,185 | 2,135 | 2,150 | 30,800 | 268.75 |
| 2007-06-20 | 2,205 | 2,210 | 2,190 | 2,205 | 48,000 | 275.63 |
| 2007-06-19 | 2,205 | 2,220 | 2,175 | 2,175 | 56,300 | 271.88 |
| 2007-06-18 | 2,150 | 2,190 | 2,140 | 2,180 | 67,600 | 272.50 |
| 2007-06-15 | 1,990 | 2,110 | 1,985 | 2,070 | 95,500 | 258.75 |
| 2007-06-14 | 1,885 | 1,961 | 1,861 | 1,961 | 37,000 | 245.13 |
| 2007-06-13 | 1,869 | 1,880 | 1,845 | 1,866 | 36,000 | 233.25 |
| 2007-06-12 | 1,880 | 1,900 | 1,852 | 1,899 | 49,300 | 237.38 |
| 2007-06-11 | 1,931 | 1,931 | 1,882 | 1,885 | 57,600 | 235.63 |
| 2007-06-08 | 1,934 | 1,960 | 1,918 | 1,948 | 29,800 | 243.50 |
| 2007-06-07 | 1,961 | 1,965 | 1,932 | 1,964 | 45,700 | 245.50 |
| 2007-06-06 | 1,990 | 1,991 | 1,960 | 1,971 | 61,800 | 246.38 |
| 2007-06-05 | 2,010 | 2,010 | 1,980 | 2,005 | 25,100 | 250.63 |
| 2007-06-04 | 2,050 | 2,050 | 2,000 | 2,005 | 23,900 | 250.63 |
| 2007-06-01 | 2,045 | 2,050 | 2,000 | 2,050 | 36,100 | 256.25 |
| 2007-05-31 | 2,010 | 2,045 | 1,965 | 2,045 | 46,800 | 255.63 |
| 2007-05-30 | 2,050 | 2,055 | 2,000 | 2,020 | 78,700 | 252.50 |
| 2007-05-29 | 2,120 | 2,120 | 2,060 | 2,060 | 65,500 | 257.50 |
| 2007-05-28 | 2,130 | 2,165 | 2,110 | 2,160 | 23,000 | 270 |
| 2007-05-25 | 2,070 | 2,170 | 2,025 | 2,125 | 45,900 | 265.63 |
| 2007-05-24 | 2,140 | 2,150 | 2,045 | 2,105 | 66,500 | 263.13 |
| 2007-05-23 | 2,210 | 2,210 | 2,120 | 2,120 | 59,200 | 265 |
| 2007-05-22 | 2,230 | 2,235 | 2,165 | 2,210 | 46,000 | 276.25 |
| 2007-05-21 | 2,345 | 2,350 | 2,210 | 2,235 | 39,700 | 279.38 |
| 2007-05-18 | 2,295 | 2,335 | 2,285 | 2,315 | 45,900 | 289.38 |
| 2007-05-17 | 2,235 | 2,340 | 2,210 | 2,325 | 70,400 | 290.63 |
| 2007-05-16 | 2,140 | 2,275 | 2,140 | 2,200 | 67,700 | 275 |
| 2007-05-15 | 2,330 | 2,330 | 2,180 | 2,180 | 79,700 | 272.50 |
| 2007-05-14 | 2,355 | 2,355 | 2,310 | 2,335 | 26,900 | 291.88 |
| 2007-05-11 | 2,350 | 2,350 | 2,290 | 2,335 | 20,500 | 291.88 |
| 2007-05-10 | 2,350 | 2,380 | 2,340 | 2,365 | 15,400 | 295.63 |
| 2007-05-09 | 2,370 | 2,380 | 2,340 | 2,365 | 19,100 | 295.63 |
| 2007-05-08 | 2,430 | 2,430 | 2,365 | 2,380 | 26,700 | 297.50 |
| 2007-05-07 | 2,320 | 2,400 | 2,320 | 2,390 | 24,300 | 298.75 |
| 2007-05-02 | 2,350 | 2,370 | 2,315 | 2,325 | 11,600 | 290.63 |
| 2007-05-01 | 2,285 | 2,375 | 2,285 | 2,350 | 13,400 | 293.75 |
| 2007-04-27 | 2,320 | 2,350 | 2,300 | 2,305 | 31,900 | 288.13 |
| 2007-04-26 | 2,395 | 2,400 | 2,320 | 2,320 | 21,300 | 290 |
| 2007-04-25 | 2,400 | 2,405 | 2,360 | 2,390 | 27,800 | 298.75 |
| 2007-04-24 | 2,370 | 2,410 | 2,345 | 2,400 | 43,900 | 300 |
| 2007-04-23 | 2,300 | 2,390 | 2,290 | 2,380 | 51,800 | 297.50 |
| 2007-04-20 | 2,270 | 2,295 | 2,255 | 2,275 | 49,900 | 284.38 |
| 2007-04-19 | 2,245 | 2,335 | 2,235 | 2,265 | 73,600 | 283.13 |
| 2007-04-18 | 2,355 | 2,360 | 2,295 | 2,310 | 76,600 | 288.75 |
| 2007-04-17 | 2,390 | 2,430 | 2,360 | 2,390 | 32,300 | 298.75 |
| 2007-04-16 | 2,470 | 2,485 | 2,360 | 2,420 | 41,500 | 302.50 |
| 2007-04-13 | 2,485 | 2,525 | 2,460 | 2,465 | 23,800 | 308.13 |
| 2007-04-12 | 2,500 | 2,510 | 2,465 | 2,480 | 15,100 | 310 |
| 2007-04-11 | 2,450 | 2,530 | 2,420 | 2,530 | 70,700 | 316.25 |
| 2007-04-10 | 2,480 | 2,520 | 2,450 | 2,450 | 90,300 | 306.25 |
| 2007-04-09 | 2,500 | 2,570 | 2,415 | 2,500 | 67,700 | 312.50 |
| 2007-04-06 | 2,635 | 2,645 | 2,525 | 2,530 | 40,200 | 316.25 |
| 2007-04-05 | 2,625 | 2,635 | 2,565 | 2,595 | 53,800 | 324.38 |
| 2007-04-04 | 2,655 | 2,690 | 2,620 | 2,645 | 133,200 | 330.63 |
| 2007-04-03 | 2,490 | 2,615 | 2,485 | 2,600 | 84,600 | 325 |
| 2007-04-02 | 2,530 | 2,645 | 2,410 | 2,450 | 173,700 | 306.25 |
| 2007-03-30 | 2,495 | 2,570 | 2,475 | 2,535 | 120,200 | 316.88 |
| 2007-03-29 | 2,300 | 2,460 | 2,255 | 2,460 | 97,500 | 307.50 |
| 2007-03-28 | 2,260 | 2,340 | 2,230 | 2,315 | 50,900 | 289.38 |
| 2007-03-27 | 2,320 | 2,320 | 2,200 | 2,260 | 45,900 | 282.50 |
| 2007-03-26 | 2,175 | 2,360 | 2,170 | 2,330 | 80,700 | 291.25 |
| 2007-03-23 | 2,290 | 2,290 | 2,135 | 2,160 | 112,300 | 270 |
| 2007-03-22 | 2,285 | 2,295 | 2,225 | 2,295 | 88,700 | 286.88 |
| 2007-03-20 | 2,165 | 2,255 | 2,100 | 2,205 | 171,600 | 275.63 |
| 2007-03-19 | 2,210 | 2,310 | 2,105 | 2,155 | 180,800 | 269.38 |
| 2007-03-16 | 2,375 | 2,385 | 2,200 | 2,235 | 108,900 | 279.38 |
| 2007-03-15 | 2,430 | 2,455 | 2,370 | 2,375 | 119,000 | 296.88 |
| 2007-03-14 | 2,480 | 2,485 | 2,435 | 2,435 | 51,000 | 304.38 |
| 2007-03-13 | 2,575 | 2,575 | 2,520 | 2,520 | 29,500 | 315 |
| 2007-03-12 | 2,590 | 2,590 | 2,540 | 2,575 | 58,700 | 321.88 |
| 2007-03-09 | 2,520 | 2,585 | 2,515 | 2,560 | 66,000 | 320 |
| 2007-03-08 | 2,545 | 2,545 | 2,465 | 2,495 | 89,000 | 311.88 |
| 2007-03-07 | 2,655 | 2,655 | 2,510 | 2,515 | 127,900 | 314.38 |
| 2007-03-06 | 2,520 | 2,630 | 2,485 | 2,605 | 161,900 | 325.63 |
| 2007-03-05 | 2,695 | 2,695 | 2,540 | 2,555 | 123,100 | 319.38 |
| 2007-03-02 | 2,605 | 2,715 | 2,595 | 2,705 | 98,800 | 338.13 |
| 2007-03-01 | 2,590 | 2,660 | 2,560 | 2,630 | 108,200 | 328.75 |
| 2007-02-28 | 2,385 | 2,600 | 2,360 | 2,600 | 190,200 | 325 |
| 2007-02-27 | 2,710 | 2,710 | 2,580 | 2,625 | 166,300 | 328.13 |
| 2007-02-26 | 2,875 | 2,895 | 2,690 | 2,700 | 206,400 | 337.50 |
| 2007-02-23 | 2,825 | 2,900 | 2,760 | 2,845 | 173,300 | 355.63 |
| 2007-02-22 | 2,910 | 2,910 | 2,650 | 2,665 | 248,900 | 333.13 |
| 2007-02-21 | 2,960 | 3,000 | 2,910 | 2,950 | 105,300 | 368.75 |
| 2007-02-20 | 3,040 | 3,150 | 3,040 | 3,060 | 202,900 | 382.50 |
| 2007-02-19 | 2,870 | 3,060 | 2,855 | 2,940 | 484,300 | 367.50 |
| 2007-02-16 | 3,390 | 3,440 | 3,340 | 3,340 | 113,500 | 417.50 |
| 2007-02-15 | 3,890 | 3,920 | 3,830 | 3,840 | 23,400 | 480 |
| 2007-02-14 | 3,720 | 3,860 | 3,720 | 3,860 | 34,700 | 482.50 |
| 2007-02-13 | 3,850 | 3,850 | 3,740 | 3,770 | 30,700 | 471.25 |
| 2007-02-09 | 3,850 | 3,950 | 3,830 | 3,880 | 21,900 | 485 |
| 2007-02-08 | 3,940 | 3,980 | 3,850 | 3,870 | 45,500 | 483.75 |
| 2007-02-07 | 3,940 | 3,990 | 3,810 | 3,940 | 55,600 | 492.50 |
| 2007-02-06 | 3,800 | 3,950 | 3,800 | 3,930 | 51,000 | 491.25 |
| 2007-02-05 | 3,870 | 3,900 | 3,820 | 3,830 | 18,900 | 478.75 |
| 2007-02-02 | 3,840 | 3,930 | 3,820 | 3,900 | 87,900 | 487.50 |
| 2007-02-01 | 3,720 | 3,810 | 3,690 | 3,810 | 50,700 | 476.25 |
| 2007-01-31 | 3,710 | 3,750 | 3,690 | 3,740 | 70,300 | 467.50 |
| 2007-01-30 | 3,760 | 3,770 | 3,710 | 3,710 | 28,600 | 463.75 |
| 2007-01-29 | 3,760 | 3,790 | 3,740 | 3,770 | 33,900 | 471.25 |
| 2007-01-26 | 3,700 | 3,750 | 3,690 | 3,720 | 28,300 | 465 |
| 2007-01-25 | 3,770 | 3,810 | 3,630 | 3,660 | 67,100 | 457.50 |
| 2007-01-24 | 3,650 | 3,740 | 3,630 | 3,730 | 47,300 | 466.25 |
| 2007-01-23 | 3,570 | 3,670 | 3,530 | 3,630 | 27,000 | 453.75 |
| 2007-01-22 | 3,810 | 3,830 | 3,580 | 3,580 | 73,500 | 447.50 |
| 2007-01-19 | 3,790 | 3,850 | 3,730 | 3,810 | 99,200 | 476.25 |
| 2007-01-18 | 3,700 | 3,800 | 3,660 | 3,800 | 82,400 | 475 |
| 2007-01-17 | 3,620 | 3,690 | 3,500 | 3,670 | 68,300 | 458.75 |
| 2007-01-16 | 3,400 | 3,580 | 3,400 | 3,580 | 36,200 | 447.50 |
| 2007-01-15 | 3,360 | 3,430 | 3,360 | 3,400 | 19,000 | 425 |
| 2007-01-12 | 3,360 | 3,440 | 3,330 | 3,360 | 76,500 | 420 |
| 2007-01-11 | 3,520 | 3,520 | 3,310 | 3,350 | 50,800 | 418.75 |
| 2007-01-10 | 3,450 | 3,540 | 3,450 | 3,520 | 41,900 | 440 |
| 2007-01-09 | 3,450 | 3,490 | 3,410 | 3,460 | 53,900 | 432.50 |
| 2007-01-05 | 3,440 | 3,460 | 3,390 | 3,430 | 33,700 | 428.75 |
| 2007-01-04 | 3,510 | 3,520 | 3,380 | 3,400 | 23,100 | 425 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-02-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.5株
