4840 (株)トライアイズ 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 | 3,850 | 3,860 | 3,750 | 3,750 | 8,160 | 375 |
| 2007-12-27 | 4,080 | 4,130 | 3,910 | 3,940 | 10,640 | 394 |
| 2007-12-26 | 3,730 | 4,190 | 3,720 | 4,140 | 19,880 | 414 |
| 2007-12-25 | 3,860 | 3,950 | 3,700 | 3,830 | 14,800 | 383 |
| 2007-12-21 | 4,150 | 4,150 | 3,900 | 3,950 | 13,480 | 395 |
| 2007-12-20 | 4,360 | 4,670 | 4,020 | 4,200 | 41,430 | 420 |
| 2007-12-19 | 4,170 | 4,770 | 4,060 | 4,510 | 113,380 | 451 |
| 2007-12-18 | 4,100 | 4,270 | 3,860 | 4,270 | 38,130 | 427 |
| 2007-12-17 | 4,100 | 4,250 | 3,730 | 3,770 | 43,260 | 377 |
| 2007-12-14 | 4,380 | 4,380 | 3,900 | 3,990 | 74,870 | 399 |
| 2007-12-13 | 5,000 | 5,000 | 4,400 | 4,400 | 29,890 | 440 |
| 2007-12-12 | 4,750 | 5,170 | 4,630 | 4,900 | 50,910 | 490 |
| 2007-12-11 | 6,200 | 6,200 | 4,850 | 4,900 | 137,440 | 490 |
| 2007-12-10 | 5,200 | 5,200 | 5,200 | 5,200 | 2,510 | 520 |
| 2007-12-07 | 4,700 | 4,700 | 4,620 | 4,700 | 36,790 | 470 |
| 2007-12-06 | 4,080 | 4,200 | 4,000 | 4,200 | 42,100 | 420 |
| 2007-12-05 | 3,300 | 3,700 | 3,130 | 3,700 | 74,710 | 370 |
| 2007-12-04 | 3,000 | 3,380 | 2,995 | 3,200 | 29,380 | 320 |
| 2007-12-03 | 2,900 | 2,975 | 2,880 | 2,975 | 4,350 | 297.50 |
| 2007-11-30 | 2,900 | 2,950 | 2,850 | 2,900 | 2,830 | 290 |
| 2007-11-29 | 2,860 | 2,930 | 2,840 | 2,870 | 6,960 | 287 |
| 2007-11-28 | 2,840 | 2,900 | 2,820 | 2,820 | 9,990 | 282 |
| 2007-11-27 | 2,865 | 2,895 | 2,825 | 2,840 | 6,820 | 284 |
| 2007-11-26 | 2,980 | 2,985 | 2,860 | 2,870 | 4,240 | 287 |
| 2007-11-22 | 2,950 | 2,985 | 2,810 | 2,950 | 4,140 | 295 |
| 2007-11-21 | 3,140 | 3,170 | 2,910 | 2,910 | 9,170 | 291 |
| 2007-11-20 | 3,050 | 3,190 | 2,920 | 3,140 | 8,910 | 314 |
| 2007-11-19 | 3,570 | 3,630 | 3,200 | 3,200 | 39,690 | 320 |
| 2007-11-16 | 3,320 | 3,320 | 3,320 | 3,320 | 6,050 | 332 |
| 2007-11-15 | 2,890 | 2,920 | 2,805 | 2,920 | 5,020 | 292 |
| 2007-11-14 | 2,900 | 2,910 | 2,810 | 2,810 | 2,860 | 281 |
| 2007-11-13 | 2,800 | 2,840 | 2,740 | 2,820 | 3,260 | 282 |
| 2007-11-12 | 2,800 | 2,865 | 2,730 | 2,815 | 6,300 | 281.50 |
| 2007-11-09 | 2,850 | 2,950 | 2,835 | 2,900 | 2,010 | 290 |
| 2007-11-08 | 2,915 | 2,930 | 2,800 | 2,925 | 4,840 | 292.50 |
| 2007-11-07 | 2,900 | 3,190 | 2,900 | 2,925 | 5,530 | 292.50 |
| 2007-11-06 | 3,100 | 3,110 | 2,940 | 2,945 | 4,460 | 294.50 |
| 2007-11-05 | 3,160 | 3,240 | 3,110 | 3,110 | 4,500 | 311 |
| 2007-11-02 | 3,210 | 3,250 | 3,120 | 3,200 | 4,090 | 320 |
| 2007-11-01 | 3,360 | 3,450 | 3,180 | 3,210 | 8,980 | 321 |
| 2007-10-31 | 3,320 | 3,380 | 3,250 | 3,340 | 5,410 | 334 |
| 2007-10-30 | 3,360 | 3,390 | 3,310 | 3,340 | 4,900 | 334 |
| 2007-10-29 | 3,490 | 3,550 | 3,350 | 3,360 | 9,150 | 336 |
| 2007-10-26 | 3,350 | 3,530 | 3,350 | 3,460 | 9,650 | 346 |
| 2007-10-25 | 3,410 | 3,410 | 3,340 | 3,350 | 5,630 | 335 |
| 2007-10-24 | 3,360 | 3,390 | 3,320 | 3,360 | 3,490 | 336 |
| 2007-10-23 | 3,360 | 3,420 | 3,320 | 3,340 | 6,690 | 334 |
| 2007-10-22 | 3,320 | 3,450 | 3,260 | 3,320 | 5,250 | 332 |
| 2007-10-19 | 3,450 | 3,470 | 3,370 | 3,410 | 3,490 | 341 |
| 2007-10-18 | 3,350 | 3,470 | 3,310 | 3,450 | 4,420 | 345 |
| 2007-10-17 | 3,500 | 3,500 | 3,350 | 3,380 | 8,020 | 338 |
| 2007-10-16 | 3,300 | 3,550 | 3,300 | 3,540 | 5,990 | 354 |
| 2007-10-15 | 3,400 | 3,400 | 3,300 | 3,300 | 5,140 | 330 |
| 2007-10-12 | 3,450 | 3,450 | 3,370 | 3,400 | 3,130 | 340 |
| 2007-10-11 | 3,470 | 3,470 | 3,300 | 3,460 | 5,060 | 346 |
| 2007-10-10 | 3,540 | 3,680 | 3,420 | 3,420 | 12,390 | 342 |
| 2007-10-09 | 3,350 | 3,520 | 3,310 | 3,500 | 12,150 | 350 |
| 2007-10-05 | 3,150 | 3,330 | 3,100 | 3,270 | 9,550 | 327 |
| 2007-10-04 | 3,270 | 3,320 | 3,200 | 3,220 | 8,340 | 322 |
| 2007-10-03 | 3,310 | 3,370 | 3,220 | 3,330 | 8,310 | 333 |
| 2007-10-02 | 3,350 | 3,390 | 3,260 | 3,320 | 9,180 | 332 |
| 2007-10-01 | 3,440 | 3,440 | 3,330 | 3,390 | 4,780 | 339 |
| 2007-09-28 | 3,530 | 3,530 | 3,350 | 3,390 | 11,330 | 339 |
| 2007-09-27 | 3,250 | 3,580 | 3,110 | 3,480 | 19,050 | 348 |
| 2007-09-26 | 3,020 | 3,250 | 2,850 | 3,160 | 10,690 | 316 |
| 2007-09-25 | 3,450 | 3,480 | 2,920 | 2,920 | 26,390 | 292 |
| 2007-09-21 | 2,820 | 3,170 | 2,820 | 3,170 | 36,470 | 317 |
| 2007-09-20 | 2,630 | 2,860 | 2,600 | 2,765 | 7,060 | 276.50 |
| 2007-09-19 | 2,690 | 2,760 | 2,570 | 2,630 | 2,800 | 263 |
| 2007-09-18 | 2,700 | 2,700 | 2,470 | 2,700 | 4,360 | 270 |
| 2007-09-14 | 2,830 | 2,830 | 2,700 | 2,705 | 5,280 | 270.50 |
| 2007-09-13 | 2,820 | 2,850 | 2,725 | 2,780 | 3,440 | 278 |
| 2007-09-12 | 2,830 | 2,940 | 2,810 | 2,860 | 3,300 | 286 |
| 2007-09-11 | 2,950 | 2,995 | 2,805 | 2,805 | 5,360 | 280.50 |
| 2007-09-10 | 2,705 | 3,000 | 2,680 | 2,885 | 11,490 | 288.50 |
| 2007-09-07 | 2,600 | 2,830 | 2,580 | 2,795 | 8,330 | 279.50 |
| 2007-09-06 | 2,695 | 2,695 | 2,600 | 2,640 | 7,180 | 264 |
| 2007-09-05 | 2,810 | 2,810 | 2,700 | 2,735 | 4,400 | 273.50 |
| 2007-09-04 | 2,800 | 2,870 | 2,660 | 2,710 | 10,760 | 271 |
| 2007-09-03 | 2,600 | 2,900 | 2,600 | 2,840 | 18,370 | 284 |
| 2007-08-31 | 2,600 | 2,625 | 2,540 | 2,585 | 4,490 | 258.50 |
| 2007-08-30 | 2,490 | 2,630 | 2,490 | 2,565 | 6,540 | 256.50 |
| 2007-08-29 | 2,500 | 2,510 | 2,455 | 2,500 | 3,710 | 250 |
| 2007-08-28 | 2,550 | 2,560 | 2,515 | 2,540 | 1,740 | 254 |
| 2007-08-27 | 2,635 | 2,635 | 2,540 | 2,555 | 2,820 | 255.50 |
| 2007-08-24 | 2,600 | 2,650 | 2,580 | 2,585 | 5,020 | 258.50 |
| 2007-08-23 | 2,500 | 2,650 | 2,485 | 2,585 | 9,160 | 258.50 |
| 2007-08-22 | 2,505 | 2,555 | 2,450 | 2,510 | 6,120 | 251 |
| 2007-08-21 | 2,540 | 2,605 | 2,510 | 2,515 | 5,510 | 251.50 |
| 2007-08-20 | 2,650 | 2,680 | 2,540 | 2,600 | 5,650 | 260 |
| 2007-08-17 | 2,580 | 2,680 | 2,500 | 2,515 | 10,130 | 251.50 |
| 2007-08-16 | 2,780 | 2,780 | 2,580 | 2,660 | 17,480 | 266 |
| 2007-08-15 | 2,830 | 2,955 | 2,800 | 2,800 | 12,050 | 280 |
| 2007-08-14 | 3,070 | 3,160 | 2,910 | 2,990 | 25,190 | 299 |
| 2007-08-13 | 2,990 | 2,990 | 2,710 | 2,790 | 10,060 | 279 |
| 2007-08-10 | 2,865 | 3,180 | 2,620 | 2,950 | 39,350 | 295 |
| 2007-08-09 | 2,420 | 2,825 | 2,420 | 2,825 | 29,200 | 282.50 |
| 2007-08-08 | 2,545 | 2,545 | 2,360 | 2,425 | 14,710 | 242.50 |
| 2007-08-07 | 2,645 | 2,700 | 2,530 | 2,575 | 12,560 | 257.50 |
| 2007-08-06 | 2,800 | 2,800 | 2,675 | 2,725 | 10,340 | 272.50 |
| 2007-08-03 | 2,940 | 2,940 | 2,825 | 2,865 | 4,570 | 286.50 |
| 2007-08-02 | 2,935 | 2,945 | 2,800 | 2,875 | 8,520 | 287.50 |
| 2007-08-01 | 2,970 | 2,990 | 2,930 | 2,935 | 7,060 | 293.50 |
| 2007-07-31 | 3,030 | 3,070 | 2,990 | 2,990 | 4,960 | 299 |
| 2007-07-30 | 2,980 | 3,000 | 2,960 | 2,995 | 4,420 | 299.50 |
| 2007-07-27 | 3,080 | 3,090 | 2,990 | 3,030 | 4,520 | 303 |
| 2007-07-26 | 3,080 | 3,180 | 3,030 | 3,130 | 8,150 | 313 |
| 2007-07-25 | 3,010 | 3,100 | 2,960 | 3,080 | 5,940 | 308 |
| 2007-07-24 | 2,980 | 3,120 | 2,950 | 3,030 | 7,940 | 303 |
| 2007-07-23 | 3,010 | 3,030 | 2,970 | 3,010 | 7,050 | 301 |
| 2007-07-20 | 3,060 | 3,080 | 3,010 | 3,030 | 10,550 | 303 |
| 2007-07-19 | 3,090 | 3,130 | 3,040 | 3,050 | 8,240 | 305 |
| 2007-07-18 | 3,100 | 3,130 | 3,000 | 3,070 | 13,750 | 307 |
| 2007-07-17 | 3,170 | 3,260 | 3,110 | 3,170 | 7,190 | 317 |
| 2007-07-13 | 3,160 | 3,250 | 3,140 | 3,160 | 8,190 | 316 |
| 2007-07-12 | 3,210 | 3,230 | 3,160 | 3,160 | 9,470 | 316 |
| 2007-07-11 | 3,210 | 3,300 | 3,190 | 3,230 | 6,680 | 323 |
| 2007-07-10 | 3,230 | 3,230 | 3,190 | 3,210 | 5,440 | 321 |
| 2007-07-09 | 3,230 | 3,270 | 3,210 | 3,240 | 4,960 | 324 |
| 2007-07-06 | 3,230 | 3,300 | 3,210 | 3,260 | 5,610 | 326 |
| 2007-07-05 | 3,300 | 3,330 | 3,250 | 3,260 | 8,040 | 326 |
| 2007-07-04 | 3,220 | 3,430 | 3,210 | 3,350 | 15,330 | 335 |
| 2007-07-03 | 3,300 | 3,300 | 3,200 | 3,210 | 4,570 | 321 |
| 2007-07-02 | 3,270 | 3,290 | 3,250 | 3,280 | 5,530 | 328 |
| 2007-06-29 | 3,290 | 3,360 | 3,280 | 3,320 | 3,930 | 332 |
| 2007-06-28 | 3,360 | 3,360 | 3,270 | 3,320 | 5,960 | 332 |
| 2007-06-27 | 3,280 | 3,370 | 3,230 | 3,330 | 5,380 | 333 |
| 2007-06-26 | 3,330 | 3,360 | 3,250 | 3,280 | 8,540 | 328 |
| 2007-06-25 | 3,410 | 3,410 | 3,310 | 3,370 | 6,190 | 337 |
| 2007-06-22 | 3,410 | 3,460 | 3,380 | 3,430 | 5,080 | 343 |
| 2007-06-21 | 3,400 | 3,490 | 3,380 | 3,450 | 7,450 | 345 |
| 2007-06-20 | 3,490 | 3,530 | 3,440 | 3,480 | 6,550 | 348 |
| 2007-06-19 | 3,630 | 3,670 | 3,410 | 3,460 | 12,770 | 346 |
| 2007-06-18 | 3,320 | 3,610 | 3,320 | 3,550 | 26,850 | 355 |
| 2007-06-15 | 3,300 | 3,370 | 3,270 | 3,330 | 13,220 | 333 |
| 2007-06-14 | 3,230 | 3,300 | 3,180 | 3,260 | 6,230 | 326 |
| 2007-06-13 | 3,220 | 3,240 | 3,050 | 3,210 | 12,000 | 321 |
| 2007-06-12 | 3,400 | 3,430 | 3,300 | 3,320 | 11,940 | 332 |
| 2007-06-11 | 3,430 | 3,470 | 3,380 | 3,410 | 7,930 | 341 |
| 2007-06-08 | 3,420 | 3,450 | 3,390 | 3,440 | 11,420 | 344 |
| 2007-06-07 | 3,550 | 3,550 | 3,450 | 3,450 | 8,230 | 345 |
| 2007-06-06 | 3,420 | 3,640 | 3,420 | 3,530 | 14,090 | 353 |
| 2007-06-05 | 3,500 | 3,540 | 3,400 | 3,470 | 20,200 | 347 |
| 2007-06-04 | 3,710 | 3,710 | 3,550 | 3,580 | 13,070 | 358 |
| 2007-06-01 | 3,680 | 3,740 | 3,670 | 3,690 | 6,960 | 369 |
| 2007-05-31 | 3,710 | 3,730 | 3,640 | 3,680 | 8,890 | 368 |
| 2007-05-30 | 3,820 | 3,850 | 3,610 | 3,680 | 17,320 | 368 |
| 2007-05-29 | 3,550 | 3,920 | 3,500 | 3,660 | 39,010 | 366 |
| 2007-05-28 | 3,520 | 3,660 | 3,510 | 3,520 | 10,200 | 352 |
| 2007-05-25 | 3,720 | 3,720 | 3,540 | 3,600 | 9,930 | 360 |
| 2007-05-24 | 3,560 | 3,670 | 3,480 | 3,670 | 8,800 | 367 |
| 2007-05-23 | 3,600 | 3,750 | 3,560 | 3,580 | 12,320 | 358 |
| 2007-05-22 | 3,490 | 3,680 | 3,370 | 3,520 | 24,530 | 352 |
| 2007-05-21 | 3,710 | 3,750 | 3,580 | 3,590 | 14,110 | 359 |
| 2007-05-18 | 3,800 | 3,860 | 3,750 | 3,830 | 13,750 | 383 |
| 2007-05-17 | 3,910 | 3,970 | 3,860 | 3,900 | 10,450 | 390 |
| 2007-05-16 | 4,010 | 4,060 | 3,730 | 4,010 | 26,380 | 401 |
| 2007-05-15 | 3,800 | 3,990 | 3,720 | 3,860 | 14,670 | 386 |
| 2007-05-14 | 4,250 | 4,280 | 3,760 | 3,760 | 20,850 | 376 |
| 2007-05-11 | 4,250 | 4,350 | 4,010 | 4,150 | 30,140 | 415 |
| 2007-05-10 | 3,770 | 4,350 | 3,660 | 4,230 | 52,590 | 423 |
| 2007-05-09 | 4,210 | 4,350 | 3,860 | 3,950 | 31,340 | 395 |
| 2007-05-08 | 4,540 | 4,750 | 4,120 | 4,210 | 80,150 | 421 |
| 2007-05-07 | 4,490 | 4,490 | 4,240 | 4,490 | 79,660 | 449 |
| 2007-05-02 | 3,340 | 3,990 | 3,340 | 3,990 | 119,980 | 399 |
| 2007-05-01 | 3,050 | 3,560 | 3,010 | 3,490 | 39,520 | 349 |
| 2007-04-27 | 2,995 | 3,070 | 2,975 | 3,060 | 11,510 | 306 |
| 2007-04-26 | 3,020 | 3,020 | 2,960 | 3,010 | 9,590 | 301 |
| 2007-04-25 | 3,100 | 3,100 | 2,950 | 2,995 | 21,960 | 299.50 |
| 2007-04-24 | 3,120 | 3,200 | 3,000 | 3,140 | 26,810 | 314 |
| 2007-04-23 | 3,200 | 3,220 | 2,920 | 2,985 | 31,850 | 298.50 |
| 2007-04-20 | 3,400 | 3,450 | 3,250 | 3,310 | 18,290 | 331 |
| 2007-04-19 | 3,320 | 3,730 | 3,310 | 3,410 | 28,360 | 341 |
| 2007-04-18 | 3,530 | 3,620 | 3,330 | 3,400 | 24,790 | 340 |
| 2007-04-17 | 3,660 | 3,760 | 3,540 | 3,570 | 19,430 | 357 |
| 2007-04-16 | 3,860 | 3,880 | 3,580 | 3,690 | 20,590 | 369 |
| 2007-04-13 | 3,990 | 3,990 | 3,760 | 3,860 | 25,240 | 386 |
| 2007-04-12 | 3,820 | 4,030 | 3,820 | 3,940 | 26,800 | 394 |
| 2007-04-11 | 3,840 | 3,920 | 3,690 | 3,760 | 36,620 | 376 |
| 2007-04-10 | 3,710 | 4,080 | 3,560 | 4,040 | 56,900 | 404 |
| 2007-04-09 | 3,940 | 3,950 | 3,620 | 3,720 | 47,060 | 372 |
| 2007-04-06 | 4,180 | 4,300 | 3,920 | 4,050 | 45,490 | 405 |
| 2007-04-05 | 4,420 | 4,420 | 4,280 | 4,280 | 27,730 | 428 |
| 2007-04-04 | 4,630 | 4,680 | 4,390 | 4,450 | 27,520 | 445 |
| 2007-04-03 | 4,890 | 4,890 | 4,630 | 4,680 | 16,670 | 468 |
| 2007-04-02 | 5,000 | 5,080 | 4,720 | 4,900 | 23,600 | 490 |
| 2007-03-30 | 4,600 | 4,950 | 4,510 | 4,860 | 36,509 | 486 |
| 2007-03-29 | 4,900 | 4,940 | 4,690 | 4,700 | 27,104 | 470 |
| 2007-03-28 | 4,710 | 5,030 | 4,710 | 4,900 | 22,099 | 490 |
| 2007-03-27 | 4,950 | 4,950 | 4,710 | 4,760 | 15,488 | 476 |
| 2007-03-26 | 4,850 | 5,010 | 4,700 | 4,960 | 23,655 | 496 |
| 2007-03-23 | 5,150 | 5,260 | 4,900 | 4,900 | 29,776 | 490 |
| 2007-03-22 | 4,900 | 5,230 | 4,900 | 5,050 | 44,064 | 505 |
| 2007-03-20 | 4,600 | 5,000 | 4,320 | 4,810 | 58,805 | 481 |
| 2007-03-19 | 5,060 | 5,100 | 4,650 | 4,700 | 58,080 | 470 |
| 2007-03-16 | 5,140 | 5,250 | 5,050 | 5,070 | 20,256 | 507 |
| 2007-03-15 | 5,200 | 5,360 | 5,070 | 5,130 | 26,606 | 513 |
| 2007-03-14 | 5,160 | 5,250 | 5,030 | 5,160 | 20,544 | 516 |
| 2007-03-13 | 5,650 | 5,700 | 5,300 | 5,360 | 28,206 | 536 |
| 2007-03-12 | 5,500 | 5,880 | 5,460 | 5,620 | 39,568 | 562 |
| 2007-03-09 | 5,280 | 5,640 | 5,210 | 5,540 | 55,143 | 554 |
| 2007-03-08 | 5,130 | 5,290 | 5,110 | 5,180 | 40,883 | 518 |
| 2007-03-07 | 5,800 | 5,860 | 5,360 | 5,410 | 58,319 | 541 |
| 2007-03-06 | 4,990 | 5,470 | 4,990 | 5,310 | 127,400 | 531 |
| 2007-03-05 | 6,500 | 6,540 | 5,670 | 5,990 | 47,411 | 599 |
| 2007-03-02 | 6,840 | 6,840 | 6,640 | 6,670 | 14,766 | 667 |
| 2007-03-01 | 6,690 | 7,130 | 6,550 | 6,860 | 56,867 | 686 |
| 2007-02-28 | 6,270 | 6,650 | 6,230 | 6,520 | 45,982 | 652 |
| 2007-02-27 | 6,870 | 6,890 | 6,710 | 6,750 | 25,041 | 675 |
| 2007-02-26 | 7,100 | 7,110 | 6,900 | 6,930 | 20,542 | 693 |
| 2007-02-23 | 6,820 | 7,170 | 6,770 | 7,110 | 28,393 | 711 |
| 2007-02-22 | 6,950 | 6,950 | 6,700 | 6,870 | 26,000 | 687 |
| 2007-02-21 | 7,000 | 7,000 | 6,820 | 6,910 | 19,849 | 691 |
| 2007-02-20 | 6,860 | 7,060 | 6,840 | 6,880 | 35,641 | 688 |
| 2007-02-19 | 7,240 | 7,340 | 7,000 | 7,110 | 30,831 | 711 |
| 2007-02-16 | 7,300 | 7,540 | 7,230 | 7,310 | 17,260 | 731 |
| 2007-02-15 | 7,510 | 7,590 | 7,280 | 7,370 | 25,909 | 737 |
| 2007-02-14 | 7,700 | 7,880 | 7,410 | 7,520 | 25,222 | 752 |
| 2007-02-13 | 7,240 | 7,740 | 7,240 | 7,600 | 29,588 | 760 |
| 2007-02-09 | 7,280 | 7,450 | 7,130 | 7,300 | 31,765 | 730 |
| 2007-02-08 | 7,900 | 7,900 | 7,500 | 7,530 | 26,108 | 753 |
| 2007-02-07 | 8,190 | 8,190 | 7,740 | 7,770 | 26,807 | 777 |
| 2007-02-06 | 7,680 | 8,160 | 7,550 | 8,050 | 46,919 | 805 |
| 2007-02-05 | 7,450 | 7,780 | 7,410 | 7,520 | 57,372 | 752 |
| 2007-02-02 | 7,500 | 8,340 | 7,400 | 8,050 | 68,401 | 805 |
| 2007-02-01 | 7,700 | 7,880 | 7,610 | 7,610 | 27,729 | 761 |
| 2007-01-31 | 8,170 | 8,170 | 7,840 | 7,940 | 26,980 | 794 |
| 2007-01-30 | 8,450 | 8,480 | 8,120 | 8,170 | 20,639 | 817 |
| 2007-01-29 | 8,420 | 8,570 | 8,220 | 8,340 | 26,722 | 834 |
| 2007-01-26 | 8,200 | 8,620 | 8,040 | 8,350 | 48,768 | 835 |
| 2007-01-25 | 8,480 | 8,490 | 8,310 | 8,330 | 22,177 | 833 |
| 2007-01-24 | 8,540 | 8,570 | 8,420 | 8,500 | 17,843 | 850 |
| 2007-01-23 | 8,440 | 8,690 | 8,350 | 8,500 | 32,617 | 850 |
| 2007-01-22 | 8,600 | 8,730 | 8,450 | 8,490 | 43,907 | 849 |
| 2007-01-19 | 9,170 | 9,190 | 8,650 | 8,800 | 50,470 | 880 |
| 2007-01-18 | 8,720 | 9,050 | 8,720 | 8,980 | 36,878 | 898 |
| 2007-01-17 | 8,520 | 8,880 | 8,380 | 8,820 | 41,515 | 882 |
| 2007-01-16 | 8,450 | 8,540 | 8,300 | 8,440 | 29,102 | 844 |
| 2007-01-15 | 8,810 | 8,870 | 8,500 | 8,570 | 27,544 | 857 |
| 2007-01-12 | 8,670 | 8,880 | 8,530 | 8,710 | 30,996 | 871 |
| 2007-01-11 | 8,900 | 8,970 | 8,630 | 8,670 | 24,930 | 867 |
| 2007-01-10 | 9,060 | 9,160 | 8,660 | 8,930 | 34,517 | 893 |
| 2007-01-09 | 9,200 | 9,430 | 9,000 | 9,000 | 53,871 | 900 |
| 2007-01-05 | 8,760 | 9,460 | 8,610 | 9,100 | 101,457 | 910 |
| 2007-01-04 | 8,400 | 8,830 | 8,320 | 8,590 | 22,491 | 859 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
