4966 上村工業(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 | 4,830 | 4,830 | 4,790 | 4,800 | 4,200 | 2,400 |
| 2007-12-27 | 4,860 | 4,860 | 4,820 | 4,830 | 2,400 | 2,415 |
| 2007-12-26 | 4,860 | 4,860 | 4,820 | 4,850 | 8,800 | 2,425 |
| 2007-12-25 | 5,010 | 5,030 | 4,910 | 4,910 | 2,700 | 2,455 |
| 2007-12-21 | 4,990 | 4,990 | 4,830 | 4,940 | 5,900 | 2,470 |
| 2007-12-20 | 4,900 | 4,920 | 4,820 | 4,840 | 6,700 | 2,420 |
| 2007-12-19 | 5,010 | 5,040 | 4,910 | 4,920 | 4,800 | 2,460 |
| 2007-12-18 | 5,210 | 5,210 | 5,050 | 5,150 | 4,900 | 2,575 |
| 2007-12-17 | 5,740 | 5,740 | 5,200 | 5,210 | 9,700 | 2,605 |
| 2007-12-14 | 5,200 | 5,740 | 5,020 | 5,740 | 19,900 | 2,870 |
| 2007-12-13 | 5,250 | 5,300 | 4,950 | 5,020 | 21,200 | 2,510 |
| 2007-12-12 | 5,300 | 5,430 | 5,100 | 5,400 | 4,500 | 2,700 |
| 2007-12-11 | 5,300 | 5,340 | 5,170 | 5,250 | 7,800 | 2,625 |
| 2007-12-10 | 5,100 | 5,160 | 5,030 | 5,140 | 4,800 | 2,570 |
| 2007-12-07 | 4,900 | 4,980 | 4,810 | 4,860 | 7,500 | 2,430 |
| 2007-12-06 | 4,980 | 4,980 | 4,830 | 4,850 | 5,900 | 2,425 |
| 2007-12-05 | 4,950 | 4,950 | 4,780 | 4,830 | 8,600 | 2,415 |
| 2007-12-04 | 5,000 | 5,000 | 4,770 | 4,800 | 4,500 | 2,400 |
| 2007-12-03 | 5,100 | 5,240 | 4,990 | 5,020 | 5,700 | 2,510 |
| 2007-11-30 | 4,980 | 4,980 | 4,830 | 4,980 | 37,600 | 2,490 |
| 2007-11-29 | 4,950 | 5,100 | 4,950 | 4,980 | 16,000 | 2,490 |
| 2007-11-28 | 4,980 | 5,190 | 4,910 | 4,920 | 14,400 | 2,460 |
| 2007-11-27 | 4,690 | 4,850 | 4,690 | 4,850 | 8,900 | 2,425 |
| 2007-11-26 | 4,960 | 4,960 | 4,660 | 4,740 | 55,200 | 2,370 |
| 2007-11-22 | 5,210 | 5,240 | 4,990 | 5,000 | 30,900 | 2,500 |
| 2007-11-21 | 5,290 | 5,460 | 5,290 | 5,350 | 6,300 | 2,675 |
| 2007-11-20 | 5,110 | 5,600 | 5,110 | 5,590 | 4,900 | 2,795 |
| 2007-11-19 | 5,300 | 5,790 | 5,150 | 5,610 | 17,300 | 2,805 |
| 2007-11-16 | 5,900 | 5,900 | 5,720 | 5,730 | 4,000 | 2,865 |
| 2007-11-15 | 6,300 | 6,300 | 6,100 | 6,100 | 2,800 | 3,050 |
| 2007-11-14 | 6,200 | 6,300 | 6,200 | 6,250 | 4,500 | 3,125 |
| 2007-11-13 | 6,200 | 6,490 | 6,030 | 6,300 | 3,500 | 3,150 |
| 2007-11-12 | 6,440 | 6,440 | 6,300 | 6,300 | 500 | 3,150 |
| 2007-11-09 | 6,740 | 6,750 | 6,410 | 6,660 | 6,600 | 3,330 |
| 2007-11-08 | 6,170 | 6,750 | 5,880 | 6,750 | 10,800 | 3,375 |
| 2007-11-07 | 6,590 | 6,600 | 6,560 | 6,570 | 3,100 | 3,285 |
| 2007-11-06 | 6,680 | 6,680 | 6,550 | 6,580 | 2,500 | 3,290 |
| 2007-11-05 | 6,700 | 6,700 | 6,660 | 6,680 | 3,200 | 3,340 |
| 2007-11-02 | 6,770 | 6,970 | 6,700 | 6,700 | 800 | 3,350 |
| 2007-11-01 | 7,010 | 7,010 | 6,800 | 6,800 | 1,200 | 3,400 |
| 2007-10-31 | 6,830 | 7,000 | 6,810 | 7,000 | 3,300 | 3,500 |
| 2007-10-30 | 6,660 | 6,660 | 6,590 | 6,640 | 3,200 | 3,320 |
| 2007-10-29 | 6,910 | 6,950 | 6,700 | 6,700 | 3,500 | 3,350 |
| 2007-10-26 | 6,790 | 6,900 | 6,790 | 6,900 | 3,200 | 3,450 |
| 2007-10-25 | 7,070 | 7,070 | 6,920 | 7,050 | 6,600 | 3,525 |
| 2007-10-24 | 7,010 | 7,070 | 6,860 | 7,070 | 9,700 | 3,535 |
| 2007-10-23 | 6,990 | 7,020 | 6,860 | 7,000 | 11,000 | 3,500 |
| 2007-10-22 | 7,000 | 7,000 | 6,790 | 7,000 | 7,000 | 3,500 |
| 2007-10-19 | 6,900 | 7,000 | 6,800 | 7,000 | 6,200 | 3,500 |
| 2007-10-18 | 6,640 | 6,800 | 6,640 | 6,800 | 7,100 | 3,400 |
| 2007-10-17 | 6,600 | 6,810 | 6,600 | 6,800 | 4,600 | 3,400 |
| 2007-10-16 | 6,710 | 6,720 | 6,650 | 6,680 | 3,400 | 3,340 |
| 2007-10-15 | 7,000 | 7,000 | 6,670 | 6,750 | 2,200 | 3,375 |
| 2007-10-12 | 6,800 | 6,950 | 6,800 | 6,950 | 4,000 | 3,475 |
| 2007-10-11 | 6,900 | 7,090 | 6,900 | 6,990 | 9,300 | 3,495 |
| 2007-10-10 | 6,760 | 6,940 | 6,760 | 6,930 | 3,000 | 3,465 |
| 2007-10-09 | 6,950 | 7,050 | 6,900 | 6,950 | 4,400 | 3,475 |
| 2007-10-05 | 6,800 | 6,800 | 6,700 | 6,800 | 3,000 | 3,400 |
| 2007-10-04 | 7,000 | 7,000 | 6,710 | 6,710 | 500 | 3,355 |
| 2007-10-03 | 6,740 | 7,000 | 6,740 | 7,000 | 4,000 | 3,500 |
| 2007-10-02 | 6,970 | 6,970 | 6,640 | 6,650 | 2,300 | 3,325 |
| 2007-10-01 | 6,810 | 6,810 | 6,780 | 6,800 | 2,300 | 3,400 |
| 2007-09-28 | 7,000 | 7,050 | 6,900 | 7,010 | 10,600 | 3,505 |
| 2007-09-27 | 6,500 | 6,750 | 6,490 | 6,700 | 9,900 | 3,350 |
| 2007-09-26 | 6,410 | 6,580 | 6,410 | 6,460 | 4,200 | 3,230 |
| 2007-09-25 | 6,510 | 6,510 | 6,420 | 6,470 | 4,600 | 3,235 |
| 2007-09-21 | 6,590 | 6,590 | 6,400 | 6,500 | 6,900 | 3,250 |
| 2007-09-20 | 6,600 | 6,640 | 6,590 | 6,610 | 8,100 | 3,305 |
| 2007-09-19 | 6,600 | 6,600 | 6,570 | 6,600 | 4,200 | 3,300 |
| 2007-09-18 | 6,680 | 6,700 | 6,600 | 6,600 | 8,100 | 3,300 |
| 2007-09-14 | 6,630 | 6,710 | 6,430 | 6,600 | 10,300 | 3,300 |
| 2007-09-13 | 6,840 | 6,860 | 6,690 | 6,830 | 6,300 | 3,415 |
| 2007-09-12 | 6,700 | 6,850 | 6,660 | 6,830 | 6,100 | 3,415 |
| 2007-09-11 | 6,850 | 6,850 | 6,600 | 6,740 | 5,300 | 3,370 |
| 2007-09-10 | 6,600 | 6,800 | 6,580 | 6,800 | 6,200 | 3,400 |
| 2007-09-07 | 6,560 | 6,770 | 6,560 | 6,750 | 5,100 | 3,375 |
| 2007-09-06 | 6,780 | 6,780 | 6,570 | 6,600 | 5,600 | 3,300 |
| 2007-09-05 | 6,960 | 6,980 | 6,610 | 6,740 | 7,300 | 3,370 |
| 2007-09-04 | 6,800 | 6,820 | 6,710 | 6,750 | 1,700 | 3,375 |
| 2007-09-03 | 6,850 | 6,850 | 6,570 | 6,580 | 2,700 | 3,290 |
| 2007-08-31 | 6,820 | 6,850 | 6,520 | 6,850 | 5,100 | 3,425 |
| 2007-08-30 | 6,850 | 6,850 | 6,440 | 6,710 | 7,400 | 3,355 |
| 2007-08-29 | 6,710 | 6,710 | 6,710 | 6,710 | 200 | 3,355 |
| 2007-08-28 | 6,750 | 6,750 | 6,600 | 6,710 | 8,100 | 3,355 |
| 2007-08-27 | 6,620 | 6,700 | 6,530 | 6,650 | 2,500 | 3,325 |
| 2007-08-24 | 6,670 | 6,670 | 6,510 | 6,520 | 8,600 | 3,260 |
| 2007-08-23 | 6,770 | 6,770 | 6,540 | 6,600 | 7,500 | 3,300 |
| 2007-08-22 | 6,890 | 6,890 | 6,500 | 6,510 | 10,500 | 3,255 |
| 2007-08-21 | 6,850 | 6,890 | 6,610 | 6,890 | 6,600 | 3,445 |
| 2007-08-20 | 7,050 | 7,060 | 6,840 | 6,850 | 16,600 | 3,425 |
| 2007-08-17 | 7,010 | 7,150 | 6,790 | 7,150 | 9,300 | 3,575 |
| 2007-08-16 | 6,950 | 7,010 | 6,820 | 7,010 | 3,600 | 3,505 |
| 2007-08-15 | 7,010 | 7,010 | 6,820 | 7,000 | 2,700 | 3,500 |
| 2007-08-14 | 6,720 | 7,050 | 6,720 | 6,810 | 6,700 | 3,405 |
| 2007-08-13 | 7,000 | 7,010 | 7,000 | 7,010 | 7,800 | 3,505 |
| 2007-08-10 | 6,900 | 7,040 | 6,800 | 7,010 | 30,800 | 3,505 |
| 2007-08-09 | 6,530 | 6,790 | 6,530 | 6,700 | 7,600 | 3,350 |
| 2007-08-08 | 6,690 | 6,690 | 6,530 | 6,580 | 11,700 | 3,290 |
| 2007-08-07 | 6,740 | 6,740 | 6,660 | 6,700 | 11,800 | 3,350 |
| 2007-08-06 | 6,820 | 6,930 | 6,800 | 6,840 | 11,900 | 3,420 |
| 2007-08-03 | 6,900 | 6,900 | 6,670 | 6,820 | 13,800 | 3,410 |
| 2007-08-02 | 6,900 | 6,910 | 6,880 | 6,900 | 5,600 | 3,450 |
| 2007-08-01 | 7,120 | 7,120 | 6,830 | 6,840 | 6,900 | 3,420 |
| 2007-07-31 | 7,200 | 7,300 | 7,100 | 7,300 | 4,300 | 3,650 |
| 2007-07-30 | 7,100 | 7,200 | 7,100 | 7,200 | 6,100 | 3,600 |
| 2007-07-27 | 7,010 | 7,200 | 7,010 | 7,200 | 7,100 | 3,600 |
| 2007-07-26 | 7,200 | 7,200 | 7,100 | 7,160 | 5,100 | 3,580 |
| 2007-07-25 | 7,350 | 7,380 | 7,170 | 7,200 | 6,000 | 3,600 |
| 2007-07-24 | 7,170 | 7,200 | 7,150 | 7,160 | 7,300 | 3,580 |
| 2007-07-23 | 7,110 | 7,160 | 7,010 | 7,100 | 3,600 | 3,550 |
| 2007-07-20 | 7,200 | 7,250 | 7,160 | 7,250 | 3,400 | 3,625 |
| 2007-07-19 | 7,060 | 7,080 | 6,960 | 6,960 | 4,300 | 3,480 |
| 2007-07-18 | 7,000 | 7,000 | 6,950 | 6,980 | 2,600 | 3,490 |
| 2007-07-17 | 7,130 | 7,130 | 6,890 | 6,950 | 21,900 | 3,475 |
| 2007-07-13 | 6,930 | 7,000 | 6,900 | 6,930 | 4,300 | 3,465 |
| 2007-07-12 | 6,900 | 7,010 | 6,900 | 7,000 | 15,500 | 3,500 |
| 2007-07-11 | 6,870 | 7,000 | 6,810 | 6,810 | 7,400 | 3,405 |
| 2007-07-10 | 7,120 | 7,130 | 7,010 | 7,040 | 4,100 | 3,520 |
| 2007-07-09 | 7,100 | 7,380 | 7,100 | 7,280 | 9,900 | 3,640 |
| 2007-07-06 | 7,050 | 7,340 | 7,050 | 7,300 | 10,000 | 3,650 |
| 2007-07-05 | 7,050 | 7,050 | 6,950 | 7,000 | 7,800 | 3,500 |
| 2007-07-04 | 7,200 | 7,200 | 7,050 | 7,070 | 3,400 | 3,535 |
| 2007-07-03 | 7,170 | 7,410 | 7,170 | 7,350 | 8,400 | 3,675 |
| 2007-07-02 | 6,900 | 7,050 | 6,880 | 6,960 | 6,500 | 3,480 |
| 2007-06-29 | 6,570 | 6,850 | 6,550 | 6,800 | 4,100 | 3,400 |
| 2007-06-28 | 6,620 | 6,750 | 6,620 | 6,710 | 8,200 | 3,355 |
| 2007-06-27 | 6,620 | 6,620 | 6,570 | 6,620 | 21,700 | 3,310 |
| 2007-06-26 | 6,410 | 6,460 | 6,410 | 6,460 | 9,400 | 3,230 |
| 2007-06-25 | 6,620 | 6,640 | 6,550 | 6,600 | 5,600 | 3,300 |
| 2007-06-22 | 6,460 | 6,630 | 6,450 | 6,630 | 7,900 | 3,315 |
| 2007-06-21 | 6,520 | 6,580 | 6,400 | 6,550 | 19,600 | 3,275 |
| 2007-06-20 | 6,570 | 6,630 | 6,500 | 6,620 | 9,200 | 3,310 |
| 2007-06-19 | 7,000 | 7,000 | 6,650 | 6,650 | 4,900 | 3,325 |
| 2007-06-18 | 6,550 | 6,890 | 6,540 | 6,750 | 14,400 | 3,375 |
| 2007-06-15 | 6,460 | 6,650 | 6,460 | 6,650 | 5,000 | 3,325 |
| 2007-06-14 | 6,440 | 6,510 | 6,420 | 6,460 | 4,000 | 3,230 |
| 2007-06-13 | 6,500 | 6,600 | 6,400 | 6,600 | 10,900 | 3,300 |
| 2007-06-12 | 7,000 | 7,000 | 6,600 | 6,780 | 11,200 | 3,390 |
| 2007-06-11 | 6,380 | 6,790 | 6,380 | 6,750 | 12,900 | 3,375 |
| 2007-06-08 | 6,390 | 6,410 | 6,290 | 6,410 | 7,800 | 3,205 |
| 2007-06-07 | 6,230 | 6,390 | 6,170 | 6,390 | 6,700 | 3,195 |
| 2007-06-06 | 6,190 | 6,200 | 6,000 | 6,200 | 13,000 | 3,100 |
| 2007-06-05 | 6,190 | 6,250 | 5,920 | 6,090 | 18,800 | 3,045 |
| 2007-06-04 | 6,230 | 6,250 | 6,200 | 6,240 | 11,600 | 3,120 |
| 2007-06-01 | 6,380 | 6,380 | 6,230 | 6,280 | 5,800 | 3,140 |
| 2007-05-31 | 6,400 | 6,420 | 6,270 | 6,380 | 3,800 | 3,190 |
| 2007-05-30 | 6,270 | 6,430 | 6,260 | 6,400 | 5,900 | 3,200 |
| 2007-05-29 | 6,430 | 6,440 | 6,220 | 6,240 | 6,300 | 3,120 |
| 2007-05-28 | 6,320 | 6,350 | 6,100 | 6,320 | 4,800 | 3,160 |
| 2007-05-25 | 6,490 | 6,550 | 6,380 | 6,400 | 9,400 | 3,200 |
| 2007-05-24 | 6,500 | 6,500 | 6,310 | 6,400 | 3,300 | 3,200 |
| 2007-05-23 | 6,220 | 6,550 | 6,220 | 6,300 | 18,400 | 3,150 |
| 2007-05-22 | 6,020 | 6,210 | 6,000 | 6,200 | 26,000 | 3,100 |
| 2007-05-21 | 6,400 | 6,400 | 5,810 | 6,020 | 19,900 | 3,010 |
| 2007-05-18 | 6,600 | 6,600 | 6,300 | 6,400 | 7,300 | 3,200 |
| 2007-05-17 | 6,750 | 6,750 | 6,580 | 6,590 | 21,700 | 3,295 |
| 2007-05-16 | 6,850 | 6,850 | 6,700 | 6,700 | 2,100 | 3,350 |
| 2007-05-15 | 7,050 | 7,050 | 6,840 | 6,850 | 9,500 | 3,425 |
| 2007-05-14 | 6,800 | 6,900 | 6,690 | 6,850 | 15,600 | 3,425 |
| 2007-05-11 | 7,000 | 7,070 | 6,800 | 6,850 | 2,700 | 3,425 |
| 2007-05-10 | 7,220 | 7,220 | 7,100 | 7,100 | 500 | 3,550 |
| 2007-05-09 | 7,300 | 7,300 | 7,250 | 7,300 | 2,600 | 3,650 |
| 2007-05-08 | 7,400 | 7,400 | 7,220 | 7,300 | 7,600 | 3,650 |
| 2007-05-07 | 7,230 | 7,320 | 7,220 | 7,300 | 5,300 | 3,650 |
| 2007-05-02 | 7,050 | 7,230 | 7,000 | 7,160 | 6,900 | 3,580 |
| 2007-05-01 | 7,100 | 7,140 | 6,820 | 7,100 | 6,800 | 3,550 |
| 2007-04-27 | 7,000 | 7,420 | 7,000 | 7,380 | 5,800 | 3,690 |
| 2007-04-26 | 6,690 | 7,000 | 6,690 | 7,000 | 7,000 | 3,500 |
| 2007-04-25 | 6,920 | 6,920 | 6,650 | 6,690 | 8,000 | 3,345 |
| 2007-04-24 | 6,850 | 6,920 | 6,800 | 6,920 | 7,900 | 3,460 |
| 2007-04-23 | 7,180 | 7,190 | 6,950 | 7,070 | 5,700 | 3,535 |
| 2007-04-20 | 7,420 | 7,420 | 7,160 | 7,190 | 10,300 | 3,595 |
| 2007-04-19 | 7,640 | 7,640 | 7,360 | 7,420 | 5,400 | 3,710 |
| 2007-04-18 | 7,700 | 7,700 | 7,640 | 7,640 | 1,700 | 3,820 |
| 2007-04-17 | 7,680 | 7,690 | 7,600 | 7,650 | 14,600 | 3,825 |
| 2007-04-16 | 7,700 | 7,700 | 7,650 | 7,680 | 24,900 | 3,840 |
| 2007-04-13 | 7,600 | 7,600 | 7,470 | 7,580 | 8,400 | 3,790 |
| 2007-04-12 | 7,500 | 7,600 | 7,430 | 7,550 | 11,500 | 3,775 |
| 2007-04-11 | 7,460 | 7,460 | 7,380 | 7,420 | 3,000 | 3,710 |
| 2007-04-10 | 7,530 | 7,530 | 7,320 | 7,370 | 3,000 | 3,685 |
| 2007-04-09 | 7,430 | 7,430 | 7,410 | 7,420 | 700 | 3,710 |
| 2007-04-06 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 3,750 |
| 2007-04-05 | 7,530 | 7,550 | 7,520 | 7,530 | 4,100 | 3,765 |
| 2007-04-04 | 7,600 | 7,610 | 7,500 | 7,600 | 2,600 | 3,800 |
| 2007-04-03 | 7,640 | 7,640 | 7,470 | 7,560 | 3,100 | 3,780 |
| 2007-04-02 | 7,680 | 7,680 | 7,450 | 7,460 | 4,200 | 3,730 |
| 2007-03-30 | 7,680 | 7,690 | 7,550 | 7,680 | 5,400 | 3,840 |
| 2007-03-29 | 7,680 | 7,700 | 7,660 | 7,680 | 5,400 | 3,840 |
| 2007-03-28 | 7,580 | 7,680 | 7,570 | 7,680 | 5,100 | 3,840 |
| 2007-03-27 | 7,500 | 7,680 | 7,480 | 7,680 | 3,800 | 3,840 |
| 2007-03-26 | 7,680 | 7,680 | 7,570 | 7,650 | 3,700 | 3,825 |
| 2007-03-23 | 7,680 | 7,680 | 7,610 | 7,630 | 10,900 | 3,815 |
| 2007-03-22 | 7,700 | 7,700 | 7,600 | 7,680 | 7,500 | 3,840 |
| 2007-03-20 | 7,680 | 7,680 | 7,580 | 7,590 | 6,700 | 3,795 |
| 2007-03-19 | 7,670 | 7,680 | 7,570 | 7,680 | 800 | 3,840 |
| 2007-03-16 | 7,990 | 7,990 | 7,500 | 7,670 | 7,100 | 3,835 |
| 2007-03-15 | 7,710 | 7,820 | 7,690 | 7,750 | 5,000 | 3,875 |
| 2007-03-14 | 7,520 | 7,520 | 7,380 | 7,460 | 2,100 | 3,730 |
| 2007-03-13 | 7,570 | 7,570 | 7,420 | 7,430 | 4,800 | 3,715 |
| 2007-03-12 | 7,560 | 7,560 | 7,410 | 7,430 | 2,900 | 3,715 |
| 2007-03-09 | 7,450 | 7,460 | 7,370 | 7,370 | 3,400 | 3,685 |
| 2007-03-08 | 7,440 | 7,480 | 7,300 | 7,390 | 9,000 | 3,695 |
| 2007-03-07 | 7,700 | 7,700 | 7,230 | 7,380 | 11,300 | 3,690 |
| 2007-03-06 | 7,330 | 7,400 | 7,300 | 7,320 | 13,400 | 3,660 |
| 2007-03-05 | 7,720 | 7,720 | 7,330 | 7,350 | 5,900 | 3,675 |
| 2007-03-02 | 7,900 | 7,900 | 7,760 | 7,760 | 4,700 | 3,880 |
| 2007-03-01 | 8,060 | 8,060 | 7,950 | 8,050 | 20,500 | 4,025 |
| 2007-02-28 | 7,500 | 7,810 | 7,500 | 7,760 | 6,500 | 3,880 |
| 2007-02-27 | 8,000 | 8,000 | 7,850 | 7,990 | 4,400 | 3,995 |
| 2007-02-26 | 8,000 | 8,000 | 7,900 | 7,990 | 2,200 | 3,995 |
| 2007-02-23 | 8,100 | 8,100 | 7,960 | 8,000 | 7,300 | 4,000 |
| 2007-02-22 | 7,900 | 8,010 | 7,900 | 7,960 | 16,700 | 3,980 |
| 2007-02-21 | 7,900 | 7,900 | 7,880 | 7,880 | 5,800 | 3,940 |
| 2007-02-20 | 8,000 | 8,000 | 7,900 | 7,900 | 3,300 | 3,950 |
| 2007-02-19 | 8,000 | 8,000 | 7,870 | 7,890 | 5,100 | 3,945 |
| 2007-02-16 | 8,090 | 8,150 | 8,080 | 8,150 | 12,300 | 4,075 |
| 2007-02-15 | 8,200 | 8,200 | 8,010 | 8,150 | 11,600 | 4,075 |
| 2007-02-14 | 8,030 | 8,190 | 8,030 | 8,100 | 31,000 | 4,050 |
| 2007-02-13 | 8,100 | 8,390 | 8,000 | 8,110 | 46,300 | 4,055 |
| 2007-02-09 | 7,870 | 7,990 | 7,870 | 7,980 | 9,200 | 3,990 |
| 2007-02-08 | 7,900 | 7,900 | 7,600 | 7,640 | 14,200 | 3,820 |
| 2007-02-07 | 7,900 | 7,910 | 7,820 | 7,820 | 4,100 | 3,910 |
| 2007-02-06 | 7,780 | 7,920 | 7,780 | 7,900 | 4,400 | 3,950 |
| 2007-02-05 | 7,870 | 7,880 | 7,760 | 7,780 | 1,700 | 3,890 |
| 2007-02-02 | 7,760 | 7,950 | 7,760 | 7,950 | 8,800 | 3,975 |
| 2007-02-01 | 7,840 | 7,840 | 7,750 | 7,760 | 2,700 | 3,880 |
| 2007-01-31 | 7,810 | 7,850 | 7,720 | 7,840 | 3,600 | 3,920 |
| 2007-01-30 | 7,920 | 7,920 | 7,850 | 7,850 | 1,700 | 3,925 |
| 2007-01-29 | 8,000 | 8,000 | 7,910 | 7,920 | 1,300 | 3,960 |
| 2007-01-26 | 7,950 | 8,020 | 7,830 | 8,000 | 13,400 | 4,000 |
| 2007-01-25 | 7,920 | 7,990 | 7,910 | 7,910 | 2,400 | 3,955 |
| 2007-01-24 | 7,980 | 7,990 | 7,950 | 7,970 | 5,400 | 3,985 |
| 2007-01-23 | 7,890 | 7,950 | 7,850 | 7,950 | 11,600 | 3,975 |
| 2007-01-22 | 7,920 | 7,920 | 7,880 | 7,890 | 5,500 | 3,945 |
| 2007-01-19 | 7,850 | 7,890 | 7,830 | 7,890 | 19,000 | 3,945 |
| 2007-01-18 | 7,840 | 7,890 | 7,840 | 7,870 | 10,800 | 3,935 |
| 2007-01-17 | 7,820 | 7,850 | 7,750 | 7,840 | 8,200 | 3,920 |
| 2007-01-16 | 7,690 | 7,800 | 7,650 | 7,740 | 20,600 | 3,870 |
| 2007-01-15 | 7,700 | 7,710 | 7,680 | 7,690 | 10,700 | 3,845 |
| 2007-01-12 | 7,690 | 7,690 | 7,550 | 7,610 | 7,400 | 3,805 |
| 2007-01-11 | 7,700 | 7,700 | 7,690 | 7,690 | 5,500 | 3,845 |
| 2007-01-10 | 7,800 | 7,800 | 7,740 | 7,740 | 3,700 | 3,870 |
| 2007-01-09 | 7,850 | 7,880 | 7,750 | 7,880 | 5,700 | 3,940 |
| 2007-01-05 | 7,780 | 7,810 | 7,650 | 7,810 | 4,700 | 3,905 |
| 2007-01-04 | 7,950 | 7,950 | 7,840 | 7,930 | 2,700 | 3,965 |
分割・併合履歴 ： [2021-06-29]1株→2株
