4845 (株)スカラ 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 | 9,320 | 9,920 | 9,320 | 9,910 | 124 | 99.10 |
| 2007-12-27 | 9,200 | 9,800 | 9,050 | 9,800 | 308 | 98 |
| 2007-12-26 | 8,940 | 9,450 | 8,940 | 9,450 | 113 | 94.50 |
| 2007-12-25 | 9,310 | 9,450 | 8,900 | 9,200 | 301 | 92 |
| 2007-12-21 | 9,000 | 9,500 | 8,500 | 9,500 | 395 | 95 |
| 2007-12-20 | 9,810 | 9,810 | 9,000 | 9,300 | 345 | 93 |
| 2007-12-19 | 9,800 | 9,970 | 9,800 | 9,810 | 164 | 98.10 |
| 2007-12-18 | 10,000 | 10,200 | 9,900 | 9,950 | 133 | 99.50 |
| 2007-12-17 | 10,480 | 10,490 | 9,800 | 10,100 | 391 | 101 |
| 2007-12-14 | 10,630 | 10,830 | 10,280 | 10,350 | 204 | 103.50 |
| 2007-12-13 | 10,310 | 10,630 | 10,310 | 10,630 | 121 | 106.30 |
| 2007-12-12 | 10,500 | 10,900 | 10,400 | 10,510 | 120 | 105.10 |
| 2007-12-11 | 11,000 | 11,000 | 10,350 | 10,720 | 247 | 107.20 |
| 2007-12-10 | 10,290 | 10,520 | 10,290 | 10,520 | 166 | 105.20 |
| 2007-12-07 | 10,310 | 10,360 | 10,100 | 10,360 | 103 | 103.60 |
| 2007-12-06 | 10,460 | 10,560 | 10,270 | 10,500 | 229 | 105 |
| 2007-12-05 | 10,620 | 10,720 | 10,320 | 10,450 | 188 | 104.50 |
| 2007-12-04 | 10,910 | 10,910 | 10,400 | 10,720 | 222 | 107.20 |
| 2007-12-03 | 10,900 | 11,020 | 10,600 | 10,900 | 142 | 109 |
| 2007-11-30 | 11,300 | 11,400 | 10,600 | 10,990 | 251 | 109.90 |
| 2007-11-29 | 10,500 | 10,780 | 10,500 | 10,550 | 241 | 105.50 |
| 2007-11-28 | 10,200 | 10,350 | 10,030 | 10,200 | 116 | 102 |
| 2007-11-27 | 10,000 | 10,200 | 9,900 | 10,200 | 70 | 102 |
| 2007-11-26 | 10,190 | 10,200 | 9,910 | 10,100 | 115 | 101 |
| 2007-11-22 | 9,600 | 9,800 | 9,400 | 9,800 | 272 | 98 |
| 2007-11-21 | 9,710 | 9,990 | 9,710 | 9,980 | 130 | 99.80 |
| 2007-11-20 | 9,800 | 9,990 | 9,450 | 9,800 | 226 | 98 |
| 2007-11-19 | 10,010 | 10,230 | 9,810 | 10,100 | 143 | 101 |
| 2007-11-16 | 10,030 | 10,140 | 9,850 | 10,010 | 281 | 100.10 |
| 2007-11-15 | 10,020 | 10,580 | 10,010 | 10,230 | 445 | 102.30 |
| 2007-11-14 | 11,100 | 11,100 | 10,700 | 11,000 | 99 | 110 |
| 2007-11-13 | 10,500 | 10,750 | 10,030 | 10,750 | 233 | 107.50 |
| 2007-11-12 | 10,000 | 10,500 | 9,650 | 10,500 | 337 | 105 |
| 2007-11-09 | 11,000 | 11,300 | 10,600 | 11,300 | 125 | 113 |
| 2007-11-08 | 10,320 | 11,490 | 10,100 | 11,390 | 247 | 113.90 |
| 2007-11-07 | 11,000 | 11,380 | 10,530 | 10,900 | 197 | 109 |
| 2007-11-06 | 11,950 | 12,000 | 10,600 | 10,600 | 339 | 106 |
| 2007-11-05 | 12,280 | 12,280 | 11,550 | 12,150 | 109 | 121.50 |
| 2007-11-02 | 11,800 | 12,290 | 11,400 | 12,290 | 190 | 122.90 |
| 2007-11-01 | 12,350 | 12,420 | 12,050 | 12,350 | 188 | 123.50 |
| 2007-10-31 | 12,080 | 12,400 | 12,030 | 12,350 | 401 | 123.50 |
| 2007-10-30 | 12,100 | 12,400 | 12,000 | 12,280 | 1,030 | 122.80 |
| 2007-10-29 | 12,000 | 12,050 | 11,600 | 11,960 | 285 | 119.60 |
| 2007-10-26 | 11,240 | 12,050 | 11,000 | 12,050 | 192 | 120.50 |
| 2007-10-25 | 12,200 | 12,260 | 10,600 | 11,950 | 498 | 119.50 |
| 2007-10-24 | 12,400 | 12,430 | 11,900 | 12,170 | 443 | 121.70 |
| 2007-10-23 | 12,000 | 12,220 | 11,100 | 12,000 | 438 | 120 |
| 2007-10-22 | 11,120 | 12,000 | 10,850 | 11,850 | 451 | 118.50 |
| 2007-10-19 | 11,560 | 11,560 | 10,700 | 11,550 | 257 | 115.50 |
| 2007-10-18 | 10,800 | 11,500 | 10,400 | 11,490 | 885 | 114.90 |
| 2007-10-17 | 11,000 | 11,100 | 10,600 | 10,920 | 535 | 109.20 |
| 2007-10-16 | 12,150 | 12,150 | 11,130 | 11,390 | 591 | 113.90 |
| 2007-10-15 | 12,990 | 12,990 | 11,360 | 11,740 | 1,303 | 117.40 |
| 2007-10-12 | 11,200 | 12,650 | 11,000 | 12,390 | 2,126 | 123.90 |
| 2007-10-11 | 11,010 | 11,400 | 10,600 | 11,000 | 849 | 110 |
| 2007-10-10 | 11,650 | 12,650 | 10,650 | 11,500 | 2,536 | 115 |
| 2007-10-09 | 9,860 | 10,660 | 9,860 | 10,650 | 592 | 106.50 |
| 2007-10-05 | 9,600 | 9,760 | 9,350 | 9,700 | 227 | 97 |
| 2007-10-04 | 9,580 | 9,770 | 9,480 | 9,770 | 313 | 97.70 |
| 2007-10-03 | 9,280 | 9,500 | 9,220 | 9,480 | 212 | 94.80 |
| 2007-10-02 | 8,690 | 9,500 | 8,690 | 9,080 | 473 | 90.80 |
| 2007-10-01 | 8,980 | 8,980 | 8,600 | 8,760 | 427 | 87.60 |
| 2007-09-28 | 8,620 | 8,800 | 8,200 | 8,600 | 222 | 86 |
| 2007-09-27 | 8,040 | 9,030 | 8,000 | 8,600 | 438 | 86 |
| 2007-09-26 | 7,150 | 8,170 | 7,140 | 8,140 | 576 | 81.40 |
| 2007-09-25 | 7,390 | 7,550 | 7,200 | 7,200 | 489 | 72 |
| 2007-09-21 | 6,980 | 7,650 | 6,980 | 7,590 | 1,071 | 75.90 |
| 2007-09-20 | 8,110 | 8,130 | 7,090 | 7,200 | 1,028 | 72 |
| 2007-09-19 | 8,200 | 8,440 | 7,810 | 8,090 | 573 | 80.90 |
| 2007-09-18 | 9,200 | 9,370 | 8,390 | 8,390 | 835 | 83.90 |
| 2007-09-14 | 9,120 | 9,590 | 9,120 | 9,490 | 129 | 94.90 |
| 2007-09-13 | 9,600 | 9,600 | 9,210 | 9,600 | 233 | 96 |
| 2007-09-12 | 10,190 | 10,210 | 9,600 | 9,600 | 418 | 96 |
| 2007-09-11 | 9,790 | 10,000 | 9,730 | 9,990 | 446 | 99.90 |
| 2007-09-10 | 9,890 | 9,960 | 9,790 | 9,790 | 292 | 97.90 |
| 2007-09-07 | 9,900 | 10,040 | 9,760 | 9,990 | 292 | 99.90 |
| 2007-09-06 | 10,210 | 10,300 | 9,800 | 10,040 | 429 | 100.40 |
| 2007-09-05 | 10,910 | 11,180 | 10,290 | 10,380 | 613 | 103.80 |
| 2007-09-04 | 11,380 | 11,380 | 10,910 | 11,000 | 498 | 110 |
| 2007-09-03 | 10,770 | 11,280 | 10,770 | 10,990 | 693 | 109.90 |
| 2007-08-31 | 10,580 | 10,920 | 10,560 | 10,750 | 574 | 107.50 |
| 2007-08-30 | 10,690 | 10,990 | 10,410 | 10,700 | 898 | 107 |
| 2007-08-29 | 10,360 | 10,490 | 9,980 | 10,490 | 757 | 104.90 |
| 2007-08-28 | 10,800 | 10,860 | 10,100 | 10,360 | 1,405 | 103.60 |
| 2007-08-27 | 9,810 | 10,800 | 9,810 | 10,800 | 2,265 | 108 |
| 2007-08-24 | 9,680 | 9,900 | 9,620 | 9,800 | 614 | 98 |
| 2007-08-23 | 9,640 | 9,830 | 9,490 | 9,780 | 672 | 97.80 |
| 2007-08-22 | 9,250 | 9,840 | 9,200 | 9,640 | 1,113 | 96.40 |
| 2007-08-21 | 9,330 | 9,500 | 9,170 | 9,250 | 584 | 92.50 |
| 2007-08-20 | 9,330 | 9,950 | 9,330 | 9,380 | 1,318 | 93.80 |
| 2007-08-17 | 9,650 | 9,680 | 9,280 | 9,500 | 684 | 95 |
| 2007-08-16 | 9,600 | 9,900 | 9,110 | 9,670 | 1,218 | 96.70 |
| 2007-08-15 | 9,900 | 9,900 | 9,420 | 9,700 | 431 | 97 |
| 2007-08-14 | 9,400 | 10,000 | 9,400 | 10,000 | 367 | 100 |
| 2007-08-13 | 9,400 | 9,480 | 9,010 | 9,460 | 194 | 94.60 |
| 2007-08-10 | 9,990 | 9,990 | 8,990 | 9,350 | 1,699 | 93.50 |
| 2007-08-09 | 9,910 | 10,000 | 9,850 | 9,990 | 470 | 99.90 |
| 2007-08-08 | 9,900 | 10,100 | 9,850 | 10,050 | 426 | 100.50 |
| 2007-08-07 | 10,150 | 10,250 | 9,900 | 10,090 | 297 | 100.90 |
| 2007-08-06 | 10,100 | 10,260 | 9,920 | 10,000 | 517 | 100 |
| 2007-08-03 | 10,800 | 10,900 | 10,250 | 10,450 | 493 | 104.50 |
| 2007-08-02 | 11,810 | 11,960 | 10,430 | 10,800 | 973 | 108 |
| 2007-08-01 | 10,180 | 11,980 | 10,110 | 11,610 | 2,140 | 116.10 |
| 2007-07-31 | 10,340 | 10,400 | 10,050 | 10,230 | 281 | 102.30 |
| 2007-07-30 | 9,850 | 10,190 | 9,850 | 10,180 | 254 | 101.80 |
| 2007-07-27 | 10,680 | 11,000 | 10,000 | 10,110 | 852 | 101.10 |
| 2007-07-26 | 10,400 | 11,000 | 10,320 | 10,480 | 754 | 104.80 |
| 2007-07-25 | 10,200 | 10,330 | 9,800 | 10,260 | 807 | 102.60 |
| 2007-07-24 | 10,000 | 10,300 | 9,800 | 10,260 | 960 | 102.60 |
| 2007-07-23 | 10,800 | 10,800 | 10,070 | 10,400 | 750 | 104 |
| 2007-07-20 | 11,500 | 11,500 | 10,570 | 11,200 | 1,134 | 112 |
| 2007-07-19 | 11,810 | 11,930 | 11,410 | 11,700 | 571 | 117 |
| 2007-07-18 | 12,010 | 12,040 | 11,800 | 12,000 | 672 | 120 |
| 2007-07-17 | 12,160 | 12,250 | 12,010 | 12,010 | 701 | 120.10 |
| 2007-07-13 | 12,150 | 12,280 | 12,050 | 12,190 | 456 | 121.90 |
| 2007-07-12 | 12,400 | 12,400 | 12,030 | 12,030 | 520 | 120.30 |
| 2007-07-11 | 12,100 | 12,370 | 12,040 | 12,200 | 665 | 122 |
| 2007-07-10 | 12,260 | 12,290 | 12,100 | 12,100 | 989 | 121 |
| 2007-07-09 | 12,220 | 12,710 | 12,200 | 12,250 | 1,344 | 122.50 |
| 2007-07-06 | 12,480 | 12,500 | 12,210 | 12,220 | 795 | 122.20 |
| 2007-07-05 | 12,400 | 12,470 | 12,240 | 12,420 | 1,305 | 124.20 |
| 2007-07-04 | 12,530 | 12,580 | 12,330 | 12,330 | 746 | 123.30 |
| 2007-07-03 | 12,480 | 13,000 | 12,310 | 12,310 | 1,471 | 123.10 |
| 2007-07-02 | 12,510 | 12,670 | 12,100 | 12,480 | 1,881 | 124.80 |
| 2007-06-29 | 13,000 | 13,000 | 12,750 | 12,750 | 901 | 127.50 |
| 2007-06-28 | 13,140 | 13,200 | 12,820 | 13,050 | 1,350 | 130.50 |
| 2007-06-27 | 12,750 | 13,700 | 12,550 | 13,400 | 4,640 | 134 |
| 2007-06-26 | 14,800 | 15,000 | 14,550 | 14,550 | 974 | 145.50 |
| 2007-06-25 | 15,070 | 15,100 | 14,660 | 14,800 | 1,116 | 148 |
| 2007-06-22 | 15,050 | 15,200 | 14,740 | 15,060 | 930 | 150.60 |
| 2007-06-21 | 15,400 | 15,400 | 14,650 | 15,040 | 1,634 | 150.40 |
| 2007-06-20 | 15,100 | 15,600 | 15,050 | 15,300 | 7,461 | 153 |
| 2007-06-19 | 14,910 | 16,900 | 14,850 | 16,700 | 10,096 | 167 |
| 2007-06-18 | 15,500 | 15,500 | 14,800 | 14,900 | 1,158 | 149 |
| 2007-06-15 | 14,410 | 15,300 | 14,300 | 14,950 | 1,048 | 149.50 |
| 2007-06-14 | 14,150 | 14,400 | 14,100 | 14,210 | 347 | 142.10 |
| 2007-06-13 | 14,400 | 14,490 | 14,000 | 14,350 | 371 | 143.50 |
| 2007-06-12 | 14,610 | 14,750 | 14,400 | 14,550 | 403 | 145.50 |
| 2007-06-11 | 14,990 | 14,990 | 14,310 | 14,650 | 559 | 146.50 |
| 2007-06-08 | 14,900 | 14,980 | 14,680 | 14,900 | 545 | 149 |
| 2007-06-07 | 15,000 | 15,300 | 14,670 | 15,000 | 664 | 150 |
| 2007-06-06 | 15,050 | 15,200 | 14,400 | 15,170 | 1,001 | 151.70 |
| 2007-06-05 | 15,310 | 15,490 | 14,780 | 15,050 | 896 | 150.50 |
| 2007-06-04 | 15,750 | 17,000 | 15,460 | 15,600 | 3,109 | 156 |
| 2007-06-01 | 14,750 | 15,450 | 14,710 | 15,220 | 669 | 152.20 |
| 2007-05-31 | 15,020 | 15,250 | 14,650 | 14,810 | 500 | 148.10 |
| 2007-05-30 | 15,280 | 15,280 | 14,480 | 15,010 | 742 | 150.10 |
| 2007-05-29 | 14,300 | 15,000 | 14,030 | 14,690 | 619 | 146.90 |
| 2007-05-28 | 13,680 | 14,480 | 13,610 | 14,100 | 647 | 141 |
| 2007-05-25 | 13,390 | 13,800 | 13,100 | 13,480 | 755 | 134.80 |
| 2007-05-24 | 13,750 | 14,750 | 13,550 | 13,630 | 531 | 136.30 |
| 2007-05-23 | 15,220 | 16,000 | 14,150 | 14,150 | 1,565 | 141.50 |
| 2007-05-22 | 13,000 | 14,220 | 12,750 | 14,220 | 887 | 142.20 |
| 2007-05-21 | 13,550 | 13,550 | 12,550 | 13,180 | 888 | 131.80 |
| 2007-05-18 | 14,150 | 14,150 | 13,800 | 13,810 | 491 | 138.10 |
| 2007-05-17 | 14,070 | 14,300 | 14,050 | 14,150 | 263 | 141.50 |
| 2007-05-16 | 14,010 | 14,500 | 14,000 | 14,460 | 674 | 144.60 |
| 2007-05-15 | 14,000 | 14,310 | 13,500 | 14,300 | 1,054 | 143 |
| 2007-05-14 | 15,180 | 15,190 | 14,200 | 14,200 | 704 | 142 |
| 2007-05-11 | 15,000 | 15,200 | 14,430 | 14,850 | 2,108 | 148.50 |
| 2007-05-10 | 15,900 | 16,250 | 15,500 | 15,950 | 965 | 159.50 |
| 2007-05-09 | 16,720 | 16,800 | 15,800 | 15,820 | 1,976 | 158.20 |
| 2007-05-08 | 18,100 | 18,120 | 17,080 | 17,720 | 1,032 | 177.20 |
| 2007-05-07 | 19,000 | 19,400 | 18,000 | 18,650 | 2,781 | 186.50 |
| 2007-05-02 | 16,170 | 17,700 | 15,760 | 17,600 | 1,542 | 176 |
| 2007-05-01 | 14,500 | 15,950 | 14,500 | 15,950 | 1,045 | 159.50 |
| 2007-04-27 | 14,450 | 14,850 | 14,250 | 14,300 | 613 | 143 |
| 2007-04-26 | 14,200 | 14,640 | 14,200 | 14,300 | 205 | 143 |
| 2007-04-25 | 14,060 | 14,780 | 14,060 | 14,650 | 141 | 146.50 |
| 2007-04-24 | 13,500 | 14,700 | 13,500 | 14,360 | 475 | 143.60 |
| 2007-04-23 | 14,510 | 14,980 | 13,600 | 14,100 | 1,051 | 141 |
| 2007-04-20 | 15,500 | 15,500 | 14,900 | 15,240 | 343 | 152.40 |
| 2007-04-19 | 15,120 | 15,500 | 14,550 | 15,450 | 974 | 154.50 |
| 2007-04-18 | 16,700 | 16,700 | 16,000 | 16,050 | 490 | 160.50 |
| 2007-04-17 | 16,640 | 17,090 | 16,600 | 16,850 | 213 | 168.50 |
| 2007-04-16 | 17,850 | 17,850 | 16,910 | 17,240 | 471 | 172.40 |
| 2007-04-13 | 18,000 | 18,000 | 17,350 | 17,850 | 166 | 178.50 |
| 2007-04-12 | 17,600 | 17,700 | 17,060 | 17,700 | 426 | 177 |
| 2007-04-11 | 17,200 | 18,450 | 17,010 | 17,500 | 991 | 175 |
| 2007-04-10 | 16,810 | 17,200 | 16,700 | 16,900 | 494 | 169 |
| 2007-04-09 | 17,800 | 17,800 | 16,890 | 17,000 | 438 | 170 |
| 2007-04-06 | 18,250 | 18,470 | 17,300 | 17,800 | 368 | 178 |
| 2007-04-05 | 18,500 | 18,800 | 17,990 | 18,300 | 445 | 183 |
| 2007-04-04 | 17,800 | 18,490 | 17,020 | 18,490 | 744 | 184.90 |
| 2007-04-03 | 17,800 | 18,000 | 16,830 | 17,800 | 953 | 178 |
| 2007-04-02 | 18,800 | 19,400 | 18,050 | 18,350 | 526 | 183.50 |
| 2007-03-30 | 19,610 | 19,610 | 18,690 | 18,980 | 744 | 189.80 |
| 2007-03-29 | 19,450 | 20,000 | 18,500 | 19,410 | 1,012 | 194.10 |
| 2007-03-28 | 19,170 | 19,500 | 19,170 | 19,500 | 438 | 195 |
| 2007-03-27 | 19,700 | 19,700 | 19,400 | 19,530 | 433 | 195.30 |
| 2007-03-26 | 19,610 | 19,900 | 19,300 | 19,730 | 736 | 197.30 |
| 2007-03-23 | 20,210 | 20,300 | 20,000 | 20,100 | 234 | 201 |
| 2007-03-22 | 20,400 | 20,910 | 20,000 | 20,440 | 514 | 204.40 |
| 2007-03-20 | 20,250 | 20,500 | 20,040 | 20,400 | 318 | 204 |
| 2007-03-19 | 20,520 | 20,850 | 20,200 | 20,840 | 254 | 208.40 |
| 2007-03-16 | 21,340 | 21,350 | 20,600 | 20,600 | 502 | 206 |
| 2007-03-15 | 21,700 | 21,700 | 21,200 | 21,640 | 281 | 216.40 |
| 2007-03-14 | 21,690 | 21,800 | 21,100 | 21,800 | 243 | 218 |
| 2007-03-13 | 22,160 | 22,200 | 21,730 | 22,000 | 141 | 220 |
| 2007-03-12 | 21,610 | 22,460 | 21,600 | 22,460 | 343 | 224.60 |
| 2007-03-09 | 21,510 | 22,280 | 21,510 | 22,200 | 245 | 222 |
| 2007-03-08 | 21,510 | 22,200 | 21,500 | 21,600 | 154 | 216 |
| 2007-03-07 | 22,490 | 22,990 | 21,400 | 21,900 | 490 | 219 |
| 2007-03-06 | 20,590 | 21,800 | 20,590 | 21,690 | 576 | 216.90 |
| 2007-03-05 | 22,200 | 22,490 | 21,100 | 21,300 | 894 | 213 |
| 2007-03-02 | 22,900 | 22,950 | 22,520 | 22,930 | 185 | 229.30 |
| 2007-03-01 | 23,210 | 23,300 | 22,650 | 23,280 | 307 | 232.80 |
| 2007-02-28 | 21,040 | 23,490 | 21,040 | 23,490 | 986 | 234.90 |
| 2007-02-27 | 24,030 | 24,250 | 24,010 | 24,040 | 339 | 240.40 |
| 2007-02-26 | 24,010 | 24,350 | 24,010 | 24,010 | 373 | 240.10 |
| 2007-02-23 | 23,600 | 24,200 | 23,590 | 23,900 | 278 | 239 |
| 2007-02-22 | 23,900 | 23,900 | 23,200 | 23,470 | 402 | 234.70 |
| 2007-02-21 | 24,300 | 24,490 | 23,800 | 24,000 | 222 | 240 |
| 2007-02-20 | 23,310 | 24,600 | 23,300 | 24,400 | 481 | 244 |
| 2007-02-19 | 23,850 | 23,900 | 23,130 | 23,300 | 660 | 233 |
| 2007-02-16 | 24,530 | 24,650 | 23,810 | 23,830 | 1,336 | 238.30 |
| 2007-02-15 | 26,500 | 26,620 | 24,510 | 24,980 | 1,936 | 249.80 |
| 2007-02-14 | 25,100 | 25,390 | 24,900 | 25,390 | 258 | 253.90 |
| 2007-02-13 | 25,500 | 25,540 | 24,500 | 25,100 | 282 | 251 |
| 2007-02-09 | 24,520 | 25,470 | 24,510 | 25,250 | 218 | 252.50 |
| 2007-02-08 | 25,000 | 25,270 | 24,510 | 24,970 | 202 | 249.70 |
| 2007-02-07 | 25,150 | 25,300 | 24,990 | 25,100 | 241 | 251 |
| 2007-02-06 | 25,180 | 25,800 | 25,150 | 25,400 | 472 | 254 |
| 2007-02-05 | 24,990 | 25,300 | 24,310 | 24,990 | 308 | 249.90 |
| 2007-02-02 | 25,520 | 25,520 | 24,460 | 24,990 | 658 | 249.90 |
| 2007-02-01 | 25,900 | 28,840 | 25,000 | 25,500 | 4,524 | 255 |
| 2007-01-31 | 25,900 | 25,900 | 25,400 | 25,850 | 367 | 258.50 |
| 2007-01-30 | 25,550 | 26,170 | 25,410 | 25,800 | 768 | 258 |
| 2007-01-29 | 24,840 | 25,970 | 24,810 | 25,970 | 664 | 259.70 |
| 2007-01-26 | 24,300 | 25,000 | 24,300 | 24,850 | 314 | 248.50 |
| 2007-01-25 | 25,400 | 25,400 | 24,600 | 24,600 | 726 | 246 |
| 2007-01-24 | 25,800 | 25,850 | 25,120 | 25,500 | 763 | 255 |
| 2007-01-23 | 26,000 | 26,670 | 24,900 | 25,790 | 1,882 | 257.90 |
| 2007-01-22 | 24,600 | 26,890 | 24,600 | 26,100 | 2,738 | 261 |
| 2007-01-19 | 23,900 | 24,500 | 23,700 | 24,000 | 1,507 | 240 |
| 2007-01-18 | 22,500 | 24,700 | 22,200 | 23,610 | 2,347 | 236.10 |
| 2007-01-17 | 22,500 | 22,800 | 21,810 | 22,500 | 1,145 | 225 |
| 2007-01-16 | 23,000 | 23,000 | 21,520 | 22,200 | 1,076 | 222 |
| 2007-01-15 | 23,200 | 23,450 | 23,000 | 23,000 | 418 | 230 |
| 2007-01-12 | 23,000 | 23,600 | 23,000 | 23,000 | 239 | 230 |
| 2007-01-11 | 23,000 | 23,280 | 22,910 | 22,980 | 208 | 229.80 |
| 2007-01-10 | 23,590 | 23,700 | 23,300 | 23,300 | 291 | 233 |
| 2007-01-09 | 23,800 | 23,800 | 23,490 | 23,590 | 312 | 235.90 |
| 2007-01-05 | 24,010 | 24,100 | 23,710 | 23,890 | 415 | 238.90 |
| 2007-01-04 | 24,510 | 24,700 | 24,120 | 24,340 | 249 | 243.40 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
