4972 綜研化学(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 | 3,020 | 3,050 | 2,960 | 3,000 | 3,400 | 1,500 |
| 2007-12-27 | 3,050 | 3,070 | 2,980 | 3,020 | 9,500 | 1,510 |
| 2007-12-26 | 2,970 | 3,050 | 2,970 | 3,030 | 3,100 | 1,515 |
| 2007-12-25 | 3,040 | 3,050 | 2,900 | 2,970 | 16,000 | 1,485 |
| 2007-12-21 | 3,080 | 3,080 | 3,000 | 3,010 | 5,800 | 1,505 |
| 2007-12-20 | 3,050 | 3,100 | 2,920 | 3,100 | 10,900 | 1,550 |
| 2007-12-19 | 3,100 | 3,120 | 3,020 | 3,020 | 6,700 | 1,510 |
| 2007-12-18 | 3,130 | 3,150 | 3,070 | 3,080 | 14,600 | 1,540 |
| 2007-12-17 | 3,250 | 3,250 | 3,200 | 3,220 | 5,600 | 1,610 |
| 2007-12-14 | 3,210 | 3,290 | 3,210 | 3,250 | 6,000 | 1,625 |
| 2007-12-13 | 3,250 | 3,250 | 3,130 | 3,130 | 2,500 | 1,565 |
| 2007-12-12 | 3,210 | 3,290 | 3,160 | 3,240 | 2,200 | 1,620 |
| 2007-12-11 | 3,300 | 3,330 | 3,210 | 3,290 | 20,300 | 1,645 |
| 2007-12-10 | 3,280 | 3,280 | 3,270 | 3,270 | 3,800 | 1,635 |
| 2007-12-07 | 3,310 | 3,310 | 3,220 | 3,270 | 10,100 | 1,635 |
| 2007-12-06 | 3,280 | 3,340 | 3,210 | 3,220 | 17,600 | 1,610 |
| 2007-12-05 | 3,300 | 3,400 | 3,290 | 3,290 | 19,500 | 1,645 |
| 2007-12-04 | 3,300 | 3,300 | 3,270 | 3,280 | 7,500 | 1,640 |
| 2007-12-03 | 3,340 | 3,350 | 3,190 | 3,270 | 16,400 | 1,635 |
| 2007-11-30 | 3,100 | 3,380 | 3,100 | 3,350 | 24,600 | 1,675 |
| 2007-11-29 | 3,100 | 3,120 | 3,060 | 3,110 | 7,700 | 1,555 |
| 2007-11-28 | 3,080 | 3,090 | 3,030 | 3,080 | 10,200 | 1,540 |
| 2007-11-27 | 3,110 | 3,110 | 2,910 | 3,060 | 4,600 | 1,530 |
| 2007-11-26 | 2,970 | 3,120 | 2,970 | 3,120 | 20,700 | 1,560 |
| 2007-11-22 | 2,920 | 2,960 | 2,915 | 2,930 | 11,000 | 1,465 |
| 2007-11-21 | 2,925 | 2,945 | 2,920 | 2,920 | 5,100 | 1,460 |
| 2007-11-20 | 2,965 | 2,965 | 2,900 | 2,925 | 7,700 | 1,462.50 |
| 2007-11-19 | 3,000 | 3,010 | 2,990 | 2,990 | 7,500 | 1,495 |
| 2007-11-16 | 2,985 | 3,000 | 2,955 | 2,955 | 9,000 | 1,477.50 |
| 2007-11-15 | 3,040 | 3,040 | 3,010 | 3,020 | 6,700 | 1,510 |
| 2007-11-14 | 3,060 | 3,060 | 3,010 | 3,040 | 2,400 | 1,520 |
| 2007-11-13 | 2,955 | 2,990 | 2,900 | 2,900 | 5,500 | 1,450 |
| 2007-11-12 | 2,955 | 3,030 | 2,950 | 2,955 | 13,400 | 1,477.50 |
| 2007-11-09 | 2,950 | 2,995 | 2,850 | 2,890 | 13,400 | 1,445 |
| 2007-11-08 | 2,920 | 3,100 | 2,915 | 2,965 | 7,800 | 1,482.50 |
| 2007-11-07 | 3,060 | 3,070 | 2,955 | 3,010 | 13,900 | 1,505 |
| 2007-11-06 | 3,110 | 3,180 | 3,110 | 3,110 | 5,400 | 1,555 |
| 2007-11-05 | 3,160 | 3,230 | 3,140 | 3,140 | 8,500 | 1,570 |
| 2007-11-02 | 3,250 | 3,250 | 3,170 | 3,200 | 22,600 | 1,600 |
| 2007-11-01 | 3,370 | 3,370 | 3,250 | 3,300 | 31,900 | 1,650 |
| 2007-10-31 | 3,340 | 3,370 | 3,310 | 3,340 | 75,000 | 1,670 |
| 2007-10-30 | 3,250 | 3,270 | 3,180 | 3,260 | 6,400 | 1,630 |
| 2007-10-29 | 3,240 | 3,270 | 3,230 | 3,250 | 11,100 | 1,625 |
| 2007-10-26 | 3,150 | 3,150 | 3,060 | 3,140 | 8,000 | 1,570 |
| 2007-10-25 | 3,190 | 3,190 | 3,080 | 3,110 | 10,100 | 1,555 |
| 2007-10-24 | 3,280 | 3,280 | 3,190 | 3,190 | 2,100 | 1,595 |
| 2007-10-23 | 3,250 | 3,310 | 3,200 | 3,280 | 11,500 | 1,640 |
| 2007-10-22 | 3,040 | 3,240 | 3,040 | 3,210 | 7,900 | 1,605 |
| 2007-10-19 | 3,250 | 3,310 | 3,200 | 3,290 | 53,300 | 1,645 |
| 2007-10-18 | 3,100 | 3,340 | 2,990 | 3,210 | 26,900 | 1,605 |
| 2007-10-17 | 3,000 | 3,010 | 2,970 | 2,970 | 21,900 | 1,485 |
| 2007-10-16 | 3,050 | 3,050 | 3,000 | 3,020 | 5,500 | 1,510 |
| 2007-10-15 | 3,130 | 3,170 | 3,050 | 3,050 | 3,800 | 1,525 |
| 2007-10-12 | 3,180 | 3,180 | 3,090 | 3,110 | 12,000 | 1,555 |
| 2007-10-11 | 3,100 | 3,190 | 3,100 | 3,190 | 15,200 | 1,595 |
| 2007-10-10 | 3,200 | 3,210 | 3,060 | 3,170 | 30,500 | 1,585 |
| 2007-10-09 | 3,060 | 3,180 | 3,010 | 3,100 | 23,900 | 1,550 |
| 2007-10-05 | 3,020 | 3,080 | 3,010 | 3,010 | 5,300 | 1,505 |
| 2007-10-04 | 2,985 | 3,070 | 2,970 | 3,060 | 16,500 | 1,530 |
| 2007-10-03 | 2,930 | 2,965 | 2,920 | 2,955 | 17,300 | 1,477.50 |
| 2007-10-02 | 2,950 | 2,950 | 2,920 | 2,935 | 11,100 | 1,467.50 |
| 2007-10-01 | 2,840 | 2,910 | 2,840 | 2,890 | 13,400 | 1,445 |
| 2007-09-28 | 2,800 | 2,880 | 2,800 | 2,840 | 16,400 | 1,420 |
| 2007-09-27 | 2,750 | 2,800 | 2,750 | 2,775 | 12,700 | 1,387.50 |
| 2007-09-26 | 2,680 | 2,740 | 2,670 | 2,735 | 6,000 | 1,367.50 |
| 2007-09-25 | 2,705 | 2,740 | 2,680 | 2,720 | 15,600 | 1,360 |
| 2007-09-21 | 2,770 | 2,770 | 2,670 | 2,700 | 26,600 | 1,350 |
| 2007-09-20 | 2,805 | 2,815 | 2,795 | 2,810 | 8,400 | 1,405 |
| 2007-09-19 | 2,745 | 2,830 | 2,745 | 2,795 | 17,700 | 1,397.50 |
| 2007-09-18 | 2,680 | 2,740 | 2,680 | 2,735 | 3,300 | 1,367.50 |
| 2007-09-14 | 2,700 | 2,745 | 2,700 | 2,700 | 9,700 | 1,350 |
| 2007-09-13 | 2,695 | 2,745 | 2,695 | 2,720 | 15,800 | 1,360 |
| 2007-09-12 | 2,680 | 2,710 | 2,670 | 2,705 | 11,300 | 1,352.50 |
| 2007-09-11 | 2,655 | 2,695 | 2,600 | 2,670 | 45,300 | 1,335 |
| 2007-09-10 | 2,720 | 2,725 | 2,665 | 2,680 | 11,700 | 1,340 |
| 2007-09-07 | 2,760 | 2,765 | 2,715 | 2,725 | 24,800 | 1,362.50 |
| 2007-09-06 | 2,835 | 2,835 | 2,780 | 2,800 | 11,100 | 1,400 |
| 2007-09-05 | 2,810 | 2,850 | 2,780 | 2,835 | 14,400 | 1,417.50 |
| 2007-09-04 | 2,790 | 2,810 | 2,750 | 2,790 | 8,500 | 1,395 |
| 2007-09-03 | 2,830 | 2,855 | 2,750 | 2,750 | 12,000 | 1,375 |
| 2007-08-31 | 2,760 | 2,825 | 2,760 | 2,790 | 17,000 | 1,395 |
| 2007-08-30 | 2,735 | 2,790 | 2,710 | 2,750 | 16,900 | 1,375 |
| 2007-08-29 | 2,750 | 2,820 | 2,745 | 2,760 | 13,200 | 1,380 |
| 2007-08-28 | 2,845 | 2,885 | 2,845 | 2,850 | 13,800 | 1,425 |
| 2007-08-27 | 2,845 | 2,910 | 2,840 | 2,885 | 16,600 | 1,442.50 |
| 2007-08-24 | 2,940 | 2,945 | 2,840 | 2,910 | 14,500 | 1,455 |
| 2007-08-23 | 2,945 | 3,000 | 2,905 | 2,940 | 16,400 | 1,470 |
| 2007-08-22 | 3,000 | 3,090 | 2,985 | 2,985 | 15,600 | 1,492.50 |
| 2007-08-21 | 3,000 | 3,000 | 2,925 | 3,000 | 23,100 | 1,500 |
| 2007-08-20 | 2,965 | 2,995 | 2,960 | 2,985 | 11,800 | 1,492.50 |
| 2007-08-17 | 2,815 | 2,890 | 2,810 | 2,890 | 8,100 | 1,445 |
| 2007-08-16 | 2,985 | 3,000 | 2,795 | 2,895 | 16,100 | 1,447.50 |
| 2007-08-15 | 3,010 | 3,070 | 2,970 | 3,000 | 13,200 | 1,500 |
| 2007-08-14 | 2,965 | 3,000 | 2,950 | 2,970 | 9,200 | 1,485 |
| 2007-08-13 | 3,040 | 3,180 | 2,950 | 2,965 | 40,700 | 1,482.50 |
| 2007-08-10 | 2,700 | 2,855 | 2,680 | 2,800 | 23,500 | 1,400 |
| 2007-08-09 | 2,935 | 2,935 | 2,785 | 2,785 | 17,500 | 1,392.50 |
| 2007-08-08 | 3,060 | 3,060 | 2,880 | 2,895 | 24,000 | 1,447.50 |
| 2007-08-07 | 3,080 | 3,100 | 3,050 | 3,060 | 3,600 | 1,530 |
| 2007-08-06 | 3,070 | 3,070 | 3,050 | 3,050 | 2,300 | 1,525 |
| 2007-08-03 | 3,200 | 3,200 | 3,070 | 3,090 | 16,000 | 1,545 |
| 2007-08-02 | 3,140 | 3,190 | 3,080 | 3,190 | 12,000 | 1,595 |
| 2007-08-01 | 3,300 | 3,300 | 3,100 | 3,110 | 11,800 | 1,555 |
| 2007-07-31 | 3,110 | 3,200 | 3,110 | 3,200 | 9,900 | 1,600 |
| 2007-07-30 | 3,060 | 3,130 | 3,050 | 3,090 | 5,800 | 1,545 |
| 2007-07-27 | 3,030 | 3,070 | 3,000 | 3,050 | 13,800 | 1,525 |
| 2007-07-26 | 3,070 | 3,090 | 3,040 | 3,060 | 21,900 | 1,530 |
| 2007-07-25 | 3,050 | 3,070 | 3,050 | 3,050 | 22,700 | 1,525 |
| 2007-07-24 | 3,110 | 3,110 | 3,030 | 3,050 | 33,900 | 1,525 |
| 2007-07-23 | 3,100 | 3,130 | 3,100 | 3,120 | 16,600 | 1,560 |
| 2007-07-20 | 3,130 | 3,190 | 3,110 | 3,140 | 29,700 | 1,570 |
| 2007-07-19 | 3,350 | 3,350 | 3,070 | 3,170 | 32,500 | 1,585 |
| 2007-07-18 | 3,450 | 3,450 | 3,380 | 3,400 | 31,400 | 1,700 |
| 2007-07-17 | 3,420 | 3,450 | 3,400 | 3,450 | 33,600 | 1,725 |
| 2007-07-13 | 3,400 | 3,480 | 3,290 | 3,470 | 42,000 | 1,735 |
| 2007-07-12 | 3,390 | 3,460 | 3,380 | 3,450 | 35,600 | 1,725 |
| 2007-07-11 | 3,200 | 3,380 | 3,190 | 3,340 | 42,700 | 1,670 |
| 2007-07-10 | 3,160 | 3,240 | 3,150 | 3,220 | 48,200 | 1,610 |
| 2007-07-09 | 3,110 | 3,140 | 3,100 | 3,120 | 31,000 | 1,560 |
| 2007-07-06 | 3,120 | 3,140 | 3,100 | 3,110 | 30,100 | 1,555 |
| 2007-07-05 | 3,110 | 3,160 | 3,110 | 3,120 | 23,900 | 1,560 |
| 2007-07-04 | 3,060 | 3,170 | 3,060 | 3,150 | 42,000 | 1,575 |
| 2007-07-03 | 3,000 | 3,070 | 3,000 | 3,030 | 38,600 | 1,515 |
| 2007-07-02 | 3,000 | 3,000 | 2,960 | 3,000 | 19,600 | 1,500 |
| 2007-06-29 | 2,930 | 3,020 | 2,925 | 3,010 | 24,200 | 1,505 |
| 2007-06-28 | 2,950 | 2,975 | 2,885 | 2,905 | 21,100 | 1,452.50 |
| 2007-06-27 | 3,000 | 3,000 | 2,915 | 2,950 | 27,100 | 1,475 |
| 2007-06-26 | 3,060 | 3,090 | 2,935 | 3,060 | 26,100 | 1,530 |
| 2007-06-25 | 3,130 | 3,150 | 3,040 | 3,110 | 25,400 | 1,555 |
| 2007-06-22 | 3,100 | 3,120 | 3,080 | 3,110 | 24,200 | 1,555 |
| 2007-06-21 | 3,010 | 3,130 | 3,000 | 3,110 | 40,500 | 1,555 |
| 2007-06-20 | 2,980 | 3,000 | 2,935 | 3,000 | 27,200 | 1,500 |
| 2007-06-19 | 3,070 | 3,080 | 3,000 | 3,000 | 22,900 | 1,500 |
| 2007-06-18 | 3,150 | 3,150 | 3,040 | 3,120 | 20,000 | 1,560 |
| 2007-06-15 | 3,160 | 3,200 | 3,100 | 3,150 | 30,100 | 1,575 |
| 2007-06-14 | 3,290 | 3,290 | 3,020 | 3,200 | 67,600 | 1,600 |
| 2007-06-13 | 3,160 | 3,220 | 3,160 | 3,190 | 73,600 | 1,595 |
| 2007-06-12 | 3,060 | 3,150 | 3,050 | 3,060 | 19,100 | 1,530 |
| 2007-06-11 | 2,990 | 3,230 | 2,990 | 3,110 | 58,800 | 1,555 |
| 2007-06-08 | 2,925 | 2,925 | 2,845 | 2,910 | 20,100 | 1,455 |
| 2007-06-07 | 2,695 | 2,970 | 2,680 | 2,930 | 47,800 | 1,465 |
| 2007-06-06 | 2,600 | 2,765 | 2,600 | 2,740 | 65,100 | 1,370 |
| 2007-06-05 | 2,570 | 2,630 | 2,535 | 2,580 | 10,400 | 1,290 |
| 2007-06-04 | 2,670 | 2,675 | 2,600 | 2,640 | 22,600 | 1,320 |
| 2007-06-01 | 2,660 | 2,710 | 2,635 | 2,670 | 2,700 | 1,335 |
| 2007-05-31 | 2,630 | 2,710 | 2,600 | 2,700 | 25,500 | 1,350 |
| 2007-05-30 | 2,550 | 2,555 | 2,515 | 2,550 | 24,700 | 1,275 |
| 2007-05-29 | 2,590 | 2,600 | 2,540 | 2,560 | 12,400 | 1,280 |
| 2007-05-28 | 2,550 | 2,600 | 2,550 | 2,580 | 1,900 | 1,290 |
| 2007-05-25 | 2,590 | 2,590 | 2,510 | 2,535 | 13,500 | 1,267.50 |
| 2007-05-24 | 2,735 | 2,735 | 2,515 | 2,590 | 19,900 | 1,295 |
| 2007-05-23 | 2,625 | 2,775 | 2,625 | 2,775 | 19,400 | 1,387.50 |
| 2007-05-22 | 2,560 | 2,610 | 2,515 | 2,610 | 12,700 | 1,305 |
| 2007-05-21 | 2,525 | 2,525 | 2,470 | 2,520 | 14,600 | 1,260 |
| 2007-05-18 | 2,500 | 2,550 | 2,470 | 2,475 | 11,400 | 1,237.50 |
| 2007-05-17 | 2,580 | 2,815 | 2,500 | 2,530 | 47,300 | 1,265 |
| 2007-05-16 | 2,485 | 2,605 | 2,470 | 2,605 | 54,900 | 1,302.50 |
| 2007-05-15 | 2,160 | 2,245 | 2,160 | 2,205 | 21,900 | 1,102.50 |
| 2007-05-14 | 2,155 | 2,175 | 2,155 | 2,175 | 5,000 | 1,087.50 |
| 2007-05-11 | 2,150 | 2,180 | 2,150 | 2,180 | 4,400 | 1,090 |
| 2007-05-10 | 2,200 | 2,210 | 2,155 | 2,155 | 8,600 | 1,077.50 |
| 2007-05-09 | 2,200 | 2,220 | 2,150 | 2,155 | 23,400 | 1,077.50 |
| 2007-05-08 | 2,270 | 2,270 | 2,110 | 2,150 | 13,600 | 1,075 |
| 2007-05-07 | 2,280 | 2,300 | 2,280 | 2,280 | 4,000 | 1,140 |
| 2007-05-02 | 2,335 | 2,340 | 2,300 | 2,300 | 7,500 | 1,150 |
| 2007-05-01 | 2,355 | 2,360 | 2,330 | 2,330 | 6,000 | 1,165 |
| 2007-04-27 | 2,390 | 2,390 | 2,350 | 2,350 | 11,100 | 1,175 |
| 2007-04-26 | 2,390 | 2,430 | 2,390 | 2,395 | 9,100 | 1,197.50 |
| 2007-04-25 | 2,480 | 2,485 | 2,390 | 2,390 | 11,100 | 1,195 |
| 2007-04-24 | 2,490 | 2,500 | 2,480 | 2,480 | 25,500 | 1,240 |
| 2007-04-23 | 2,415 | 2,500 | 2,375 | 2,500 | 18,700 | 1,250 |
| 2007-04-20 | 2,390 | 2,420 | 2,390 | 2,420 | 4,200 | 1,210 |
| 2007-04-19 | 2,380 | 2,395 | 2,375 | 2,380 | 15,200 | 1,190 |
| 2007-04-18 | 2,360 | 2,390 | 2,360 | 2,380 | 6,100 | 1,190 |
| 2007-04-17 | 2,440 | 2,440 | 2,315 | 2,355 | 25,800 | 1,177.50 |
| 2007-04-16 | 2,505 | 2,505 | 2,435 | 2,440 | 6,900 | 1,220 |
| 2007-04-13 | 2,530 | 2,530 | 2,470 | 2,510 | 7,700 | 1,255 |
| 2007-04-12 | 2,545 | 2,545 | 2,515 | 2,530 | 10,400 | 1,265 |
| 2007-04-11 | 2,525 | 2,550 | 2,500 | 2,520 | 24,000 | 1,260 |
| 2007-04-10 | 2,525 | 2,560 | 2,525 | 2,550 | 1,900 | 1,275 |
| 2007-04-09 | 2,540 | 2,580 | 2,540 | 2,565 | 1,500 | 1,282.50 |
| 2007-04-06 | 2,535 | 2,630 | 2,530 | 2,620 | 6,500 | 1,310 |
| 2007-04-05 | 2,515 | 2,530 | 2,510 | 2,530 | 5,300 | 1,265 |
| 2007-04-04 | 2,550 | 2,560 | 2,500 | 2,510 | 11,100 | 1,255 |
| 2007-04-03 | 2,555 | 2,555 | 2,520 | 2,520 | 12,200 | 1,260 |
| 2007-04-02 | 2,600 | 2,625 | 2,555 | 2,585 | 12,100 | 1,292.50 |
| 2007-03-30 | 2,560 | 2,580 | 2,550 | 2,550 | 5,900 | 1,275 |
| 2007-03-29 | 2,620 | 2,620 | 2,545 | 2,600 | 13,800 | 1,300 |
| 2007-03-28 | 2,630 | 2,640 | 2,580 | 2,600 | 4,100 | 1,300 |
| 2007-03-27 | 2,670 | 2,670 | 2,640 | 2,650 | 1,800 | 1,325 |
| 2007-03-26 | 2,665 | 2,685 | 2,665 | 2,670 | 8,500 | 1,335 |
| 2007-03-23 | 2,680 | 2,680 | 2,650 | 2,680 | 14,500 | 1,340 |
| 2007-03-22 | 2,600 | 2,685 | 2,595 | 2,680 | 22,700 | 1,340 |
| 2007-03-20 | 2,590 | 2,600 | 2,590 | 2,600 | 6,600 | 1,300 |
| 2007-03-19 | 2,600 | 2,600 | 2,585 | 2,590 | 8,600 | 1,295 |
| 2007-03-16 | 2,590 | 2,600 | 2,540 | 2,595 | 8,500 | 1,297.50 |
| 2007-03-15 | 2,570 | 2,590 | 2,520 | 2,590 | 9,000 | 1,295 |
| 2007-03-14 | 2,500 | 2,500 | 2,485 | 2,495 | 9,300 | 1,247.50 |
| 2007-03-13 | 2,540 | 2,560 | 2,540 | 2,555 | 10,800 | 1,277.50 |
| 2007-03-12 | 2,520 | 2,530 | 2,515 | 2,530 | 11,300 | 1,265 |
| 2007-03-09 | 2,450 | 2,460 | 2,445 | 2,460 | 14,600 | 1,230 |
| 2007-03-08 | 2,500 | 2,500 | 2,410 | 2,435 | 31,000 | 1,217.50 |
| 2007-03-07 | 2,550 | 2,560 | 2,500 | 2,500 | 14,300 | 1,250 |
| 2007-03-06 | 2,485 | 2,515 | 2,485 | 2,500 | 19,800 | 1,250 |
| 2007-03-05 | 2,540 | 2,550 | 2,460 | 2,470 | 19,800 | 1,235 |
| 2007-03-02 | 2,580 | 2,580 | 2,550 | 2,550 | 15,700 | 1,275 |
| 2007-03-01 | 2,535 | 2,660 | 2,535 | 2,555 | 55,300 | 1,277.50 |
| 2007-02-28 | 2,470 | 2,530 | 2,360 | 2,525 | 53,500 | 1,262.50 |
| 2007-02-27 | 2,630 | 2,655 | 2,510 | 2,550 | 83,500 | 1,275 |
| 2007-02-26 | 2,750 | 2,750 | 2,630 | 2,700 | 31,300 | 1,350 |
| 2007-02-23 | 2,710 | 2,760 | 2,700 | 2,750 | 7,000 | 1,375 |
| 2007-02-22 | 2,695 | 2,695 | 2,640 | 2,660 | 9,600 | 1,330 |
| 2007-02-21 | 2,745 | 2,745 | 2,635 | 2,635 | 16,700 | 1,317.50 |
| 2007-02-20 | 2,800 | 2,830 | 2,710 | 2,715 | 10,700 | 1,357.50 |
| 2007-02-19 | 2,670 | 2,795 | 2,650 | 2,780 | 15,300 | 1,390 |
| 2007-02-16 | 2,625 | 2,670 | 2,625 | 2,635 | 23,300 | 1,317.50 |
| 2007-02-15 | 2,660 | 2,685 | 2,610 | 2,625 | 33,700 | 1,312.50 |
| 2007-02-14 | 2,700 | 2,735 | 2,700 | 2,710 | 16,400 | 1,355 |
| 2007-02-13 | 2,710 | 2,760 | 2,680 | 2,735 | 33,900 | 1,367.50 |
| 2007-02-09 | 2,700 | 2,750 | 2,655 | 2,670 | 27,400 | 1,335 |
| 2007-02-08 | 2,815 | 2,820 | 2,795 | 2,800 | 15,500 | 1,400 |
| 2007-02-07 | 2,935 | 2,935 | 2,800 | 2,845 | 14,100 | 1,422.50 |
| 2007-02-06 | 2,970 | 2,980 | 2,945 | 2,950 | 23,100 | 1,475 |
| 2007-02-05 | 2,930 | 2,955 | 2,920 | 2,930 | 15,900 | 1,465 |
| 2007-02-02 | 2,850 | 2,920 | 2,850 | 2,890 | 17,700 | 1,445 |
| 2007-02-01 | 2,960 | 2,970 | 2,845 | 2,875 | 42,800 | 1,437.50 |
| 2007-01-31 | 2,985 | 3,000 | 2,830 | 2,910 | 52,200 | 1,455 |
| 2007-01-30 | 3,400 | 3,440 | 3,300 | 3,330 | 7,100 | 1,665 |
| 2007-01-29 | 3,440 | 3,450 | 3,380 | 3,380 | 6,300 | 1,690 |
| 2007-01-26 | 3,660 | 3,660 | 3,420 | 3,520 | 13,900 | 1,760 |
| 2007-01-25 | 3,650 | 3,710 | 3,630 | 3,680 | 17,000 | 1,840 |
| 2007-01-24 | 3,540 | 3,650 | 3,530 | 3,620 | 28,900 | 1,810 |
| 2007-01-23 | 3,350 | 3,490 | 3,340 | 3,460 | 23,600 | 1,730 |
| 2007-01-22 | 3,240 | 3,300 | 3,200 | 3,300 | 11,300 | 1,650 |
| 2007-01-19 | 3,200 | 3,260 | 3,190 | 3,200 | 4,100 | 1,600 |
| 2007-01-18 | 3,200 | 3,200 | 3,130 | 3,130 | 6,900 | 1,565 |
| 2007-01-17 | 3,180 | 3,200 | 3,110 | 3,200 | 6,400 | 1,600 |
| 2007-01-16 | 3,140 | 3,190 | 3,120 | 3,160 | 15,300 | 1,580 |
| 2007-01-15 | 3,060 | 3,130 | 3,060 | 3,120 | 13,600 | 1,560 |
| 2007-01-12 | 3,150 | 3,150 | 3,080 | 3,080 | 12,300 | 1,540 |
| 2007-01-11 | 3,120 | 3,140 | 3,090 | 3,140 | 12,800 | 1,570 |
| 2007-01-10 | 3,100 | 3,120 | 3,060 | 3,110 | 13,200 | 1,555 |
| 2007-01-09 | 3,110 | 3,130 | 3,050 | 3,060 | 14,400 | 1,530 |
| 2007-01-05 | 3,180 | 3,200 | 3,070 | 3,110 | 15,400 | 1,555 |
| 2007-01-04 | 3,200 | 3,250 | 3,200 | 3,230 | 3,100 | 1,615 |
分割・併合履歴 ： [2025-03-28]1株→2株