5304 SECカーボン(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 | 1,158 | 1,158 | 1,140 | 1,158 | 16,000 | 2,316 |
| 2007-12-27 | 1,161 | 1,170 | 1,161 | 1,169 | 8,000 | 2,338 |
| 2007-12-26 | 1,160 | 1,170 | 1,150 | 1,157 | 17,000 | 2,314 |
| 2007-12-25 | 1,160 | 1,180 | 1,145 | 1,180 | 34,000 | 2,360 |
| 2007-12-21 | 1,150 | 1,152 | 1,140 | 1,145 | 21,000 | 2,290 |
| 2007-12-20 | 1,184 | 1,184 | 1,125 | 1,140 | 81,000 | 2,280 |
| 2007-12-19 | 1,115 | 1,167 | 1,115 | 1,144 | 158,000 | 2,288 |
| 2007-12-18 | 1,125 | 1,138 | 1,100 | 1,100 | 199,000 | 2,200 |
| 2007-12-17 | 1,073 | 1,130 | 1,065 | 1,125 | 224,000 | 2,250 |
| 2007-12-14 | 1,120 | 1,120 | 1,082 | 1,091 | 85,000 | 2,182 |
| 2007-12-13 | 1,197 | 1,200 | 1,140 | 1,140 | 88,000 | 2,280 |
| 2007-12-12 | 1,190 | 1,191 | 1,150 | 1,165 | 108,000 | 2,330 |
| 2007-12-11 | 1,190 | 1,240 | 1,187 | 1,200 | 132,000 | 2,400 |
| 2007-12-10 | 1,245 | 1,245 | 1,187 | 1,205 | 81,000 | 2,410 |
| 2007-12-07 | 1,314 | 1,314 | 1,260 | 1,260 | 90,000 | 2,520 |
| 2007-12-06 | 1,302 | 1,330 | 1,250 | 1,280 | 63,000 | 2,560 |
| 2007-12-05 | 1,360 | 1,360 | 1,241 | 1,294 | 139,000 | 2,588 |
| 2007-12-04 | 1,458 | 1,458 | 1,331 | 1,380 | 11,000 | 2,760 |
| 2007-12-03 | 1,432 | 1,458 | 1,432 | 1,458 | 13,000 | 2,916 |
| 2007-11-30 | 1,437 | 1,437 | 1,405 | 1,430 | 146,000 | 2,860 |
| 2007-11-29 | 1,407 | 1,451 | 1,407 | 1,450 | 8,000 | 2,900 |
| 2007-11-28 | 1,341 | 1,400 | 1,330 | 1,400 | 26,000 | 2,800 |
| 2007-11-27 | 1,419 | 1,419 | 1,350 | 1,361 | 50,000 | 2,722 |
| 2007-11-26 | 1,430 | 1,450 | 1,420 | 1,430 | 35,000 | 2,860 |
| 2007-11-22 | 1,437 | 1,445 | 1,415 | 1,430 | 28,000 | 2,860 |
| 2007-11-21 | 1,565 | 1,565 | 1,440 | 1,479 | 21,000 | 2,958 |
| 2007-11-20 | 1,637 | 1,637 | 1,570 | 1,590 | 16,000 | 3,180 |
| 2007-11-19 | 1,695 | 1,695 | 1,635 | 1,655 | 13,000 | 3,310 |
| 2007-11-16 | 1,650 | 1,696 | 1,635 | 1,635 | 5,000 | 3,270 |
| 2007-11-15 | 1,593 | 1,653 | 1,580 | 1,653 | 63,000 | 3,306 |
| 2007-11-14 | 1,655 | 1,670 | 1,637 | 1,653 | 9,000 | 3,306 |
| 2007-11-13 | 1,530 | 1,640 | 1,530 | 1,590 | 9,000 | 3,180 |
| 2007-11-12 | 1,721 | 1,721 | 1,640 | 1,650 | 10,000 | 3,300 |
| 2007-11-09 | 1,840 | 1,840 | 1,804 | 1,805 | 8,000 | 3,610 |
| 2007-11-08 | 1,785 | 1,785 | 1,700 | 1,750 | 10,000 | 3,500 |
| 2007-11-07 | 1,785 | 1,795 | 1,785 | 1,795 | 3,000 | 3,590 |
| 2007-11-06 | 1,806 | 1,806 | 1,760 | 1,760 | 14,000 | 3,520 |
| 2007-11-05 | 1,860 | 1,860 | 1,826 | 1,830 | 15,000 | 3,660 |
| 2007-11-02 | 1,860 | 1,860 | 1,850 | 1,860 | 13,000 | 3,720 |
| 2007-11-01 | 1,944 | 1,944 | 1,900 | 1,920 | 17,000 | 3,840 |
| 2007-10-31 | 1,950 | 1,950 | 1,947 | 1,948 | 5,000 | 3,896 |
| 2007-10-30 | 1,940 | 1,950 | 1,940 | 1,950 | 6,000 | 3,900 |
| 2007-10-29 | 1,970 | 1,970 | 1,970 | 1,970 | 11,000 | 3,940 |
| 2007-10-26 | 1,940 | 1,970 | 1,940 | 1,970 | 7,000 | 3,940 |
| 2007-10-25 | 1,919 | 1,940 | 1,895 | 1,940 | 28,000 | 3,880 |
| 2007-10-24 | 1,939 | 1,950 | 1,939 | 1,949 | 44,000 | 3,898 |
| 2007-10-23 | 1,900 | 1,900 | 1,870 | 1,900 | 18,000 | 3,800 |
| 2007-10-22 | 1,900 | 1,950 | 1,900 | 1,950 | 23,000 | 3,900 |
| 2007-10-19 | 1,954 | 2,040 | 1,951 | 1,990 | 120,000 | 3,980 |
| 2007-10-18 | 1,965 | 1,965 | 1,951 | 1,951 | 15,000 | 3,902 |
| 2007-10-17 | 1,944 | 1,979 | 1,920 | 1,950 | 73,000 | 3,900 |
| 2007-10-16 | 1,878 | 1,950 | 1,878 | 1,930 | 107,000 | 3,860 |
| 2007-10-15 | 1,880 | 1,880 | 1,840 | 1,879 | 61,000 | 3,758 |
| 2007-10-12 | 1,814 | 1,850 | 1,801 | 1,850 | 110,000 | 3,700 |
| 2007-10-11 | 1,696 | 1,830 | 1,670 | 1,775 | 115,000 | 3,550 |
| 2007-10-10 | 1,650 | 1,650 | 1,591 | 1,640 | 112,000 | 3,280 |
| 2007-10-09 | 1,699 | 1,699 | 1,650 | 1,650 | 40,000 | 3,300 |
| 2007-10-05 | 1,748 | 1,748 | 1,710 | 1,720 | 36,000 | 3,440 |
| 2007-10-04 | 1,790 | 1,790 | 1,730 | 1,770 | 98,000 | 3,540 |
| 2007-10-03 | 1,798 | 1,798 | 1,750 | 1,790 | 122,000 | 3,580 |
| 2007-10-02 | 1,800 | 1,835 | 1,770 | 1,771 | 137,000 | 3,542 |
| 2007-10-01 | 1,810 | 1,830 | 1,735 | 1,760 | 75,000 | 3,520 |
| 2007-09-28 | 1,820 | 1,820 | 1,791 | 1,810 | 27,000 | 3,620 |
| 2007-09-27 | 1,770 | 1,820 | 1,770 | 1,800 | 43,000 | 3,600 |
| 2007-09-26 | 1,766 | 1,800 | 1,740 | 1,757 | 61,000 | 3,514 |
| 2007-09-25 | 1,900 | 1,900 | 1,753 | 1,780 | 49,000 | 3,560 |
| 2007-09-21 | 1,935 | 1,935 | 1,920 | 1,920 | 50,000 | 3,840 |
| 2007-09-20 | 1,977 | 1,977 | 1,935 | 1,935 | 77,000 | 3,870 |
| 2007-09-19 | 1,975 | 1,990 | 1,950 | 1,950 | 57,000 | 3,900 |
| 2007-09-18 | 1,950 | 1,980 | 1,950 | 1,975 | 10,000 | 3,950 |
| 2007-09-14 | 1,996 | 1,996 | 1,950 | 1,980 | 24,000 | 3,960 |
| 2007-09-13 | 1,950 | 1,950 | 1,893 | 1,920 | 29,000 | 3,840 |
| 2007-09-12 | 1,900 | 1,910 | 1,860 | 1,860 | 18,000 | 3,720 |
| 2007-09-11 | 1,950 | 1,952 | 1,900 | 1,900 | 14,000 | 3,800 |
| 2007-09-10 | 1,980 | 1,990 | 1,973 | 1,985 | 28,000 | 3,970 |
| 2007-09-07 | 2,030 | 2,030 | 2,000 | 2,010 | 16,000 | 4,020 |
| 2007-09-06 | 1,960 | 2,000 | 1,960 | 2,000 | 22,000 | 4,000 |
| 2007-09-05 | 2,000 | 2,000 | 1,970 | 2,000 | 10,000 | 4,000 |
| 2007-09-04 | 2,020 | 2,050 | 2,000 | 2,050 | 12,000 | 4,100 |
| 2007-09-03 | 2,055 | 2,055 | 2,005 | 2,050 | 5,000 | 4,100 |
| 2007-08-31 | 1,937 | 2,000 | 1,937 | 1,988 | 14,000 | 3,976 |
| 2007-08-30 | 1,920 | 1,990 | 1,920 | 1,990 | 16,000 | 3,980 |
| 2007-08-29 | 1,910 | 1,910 | 1,820 | 1,820 | 24,000 | 3,640 |
| 2007-08-28 | 1,980 | 2,000 | 1,950 | 1,950 | 15,000 | 3,900 |
| 2007-08-27 | 1,930 | 1,960 | 1,930 | 1,940 | 18,000 | 3,880 |
| 2007-08-24 | 1,881 | 1,900 | 1,865 | 1,880 | 39,000 | 3,760 |
| 2007-08-23 | 1,950 | 1,981 | 1,940 | 1,940 | 22,000 | 3,880 |
| 2007-08-22 | 1,902 | 1,932 | 1,902 | 1,932 | 4,000 | 3,864 |
| 2007-08-21 | 1,931 | 2,000 | 1,900 | 1,941 | 29,000 | 3,882 |
| 2007-08-20 | 1,998 | 2,025 | 1,950 | 1,960 | 21,000 | 3,920 |
| 2007-08-17 | 2,000 | 2,000 | 1,770 | 1,790 | 30,000 | 3,580 |
| 2007-08-16 | 2,050 | 2,055 | 1,990 | 2,000 | 61,000 | 4,000 |
| 2007-08-15 | 2,100 | 2,100 | 2,060 | 2,070 | 12,000 | 4,140 |
| 2007-08-14 | 2,090 | 2,135 | 2,065 | 2,135 | 17,000 | 4,270 |
| 2007-08-13 | 2,100 | 2,170 | 2,060 | 2,090 | 57,000 | 4,180 |
| 2007-08-10 | 2,250 | 2,450 | 2,100 | 2,100 | 105,000 | 4,200 |
| 2007-08-09 | 2,255 | 2,270 | 2,230 | 2,250 | 21,000 | 4,500 |
| 2007-08-08 | 2,270 | 2,270 | 2,205 | 2,230 | 25,000 | 4,460 |
| 2007-08-07 | 2,375 | 2,375 | 2,285 | 2,290 | 19,000 | 4,580 |
| 2007-08-06 | 2,280 | 2,355 | 2,235 | 2,335 | 74,000 | 4,670 |
| 2007-08-03 | 2,190 | 2,360 | 2,190 | 2,360 | 101,000 | 4,720 |
| 2007-08-02 | 2,100 | 2,195 | 2,100 | 2,150 | 83,000 | 4,300 |
| 2007-08-01 | 2,150 | 2,155 | 2,020 | 2,050 | 31,000 | 4,100 |
| 2007-07-31 | 2,180 | 2,210 | 2,160 | 2,165 | 47,000 | 4,330 |
| 2007-07-30 | 2,050 | 2,185 | 1,982 | 2,150 | 28,000 | 4,300 |
| 2007-07-27 | 2,000 | 2,135 | 2,000 | 2,090 | 41,000 | 4,180 |
| 2007-07-26 | 2,150 | 2,170 | 2,080 | 2,080 | 106,000 | 4,160 |
| 2007-07-25 | 2,055 | 2,250 | 2,050 | 2,250 | 51,000 | 4,500 |
| 2007-07-24 | 2,200 | 2,200 | 2,000 | 2,085 | 115,000 | 4,170 |
| 2007-07-23 | 2,200 | 2,240 | 2,100 | 2,195 | 93,000 | 4,390 |
| 2007-07-20 | 2,300 | 2,300 | 2,275 | 2,300 | 24,000 | 4,600 |
| 2007-07-19 | 2,325 | 2,340 | 2,290 | 2,300 | 47,000 | 4,600 |
| 2007-07-18 | 2,330 | 2,335 | 2,300 | 2,320 | 50,000 | 4,640 |
| 2007-07-17 | 2,240 | 2,330 | 2,230 | 2,310 | 168,000 | 4,620 |
| 2007-07-13 | 2,185 | 2,200 | 2,135 | 2,200 | 26,000 | 4,400 |
| 2007-07-12 | 2,145 | 2,190 | 2,080 | 2,160 | 32,000 | 4,320 |
| 2007-07-11 | 2,100 | 2,200 | 2,090 | 2,200 | 26,000 | 4,400 |
| 2007-07-10 | 2,150 | 2,150 | 2,055 | 2,120 | 36,000 | 4,240 |
| 2007-07-09 | 2,120 | 2,120 | 2,110 | 2,120 | 78,000 | 4,240 |
| 2007-07-06 | 2,035 | 2,120 | 2,020 | 2,120 | 64,000 | 4,240 |
| 2007-07-05 | 2,055 | 2,095 | 1,965 | 1,985 | 86,000 | 3,970 |
| 2007-07-04 | 2,080 | 2,080 | 2,040 | 2,070 | 65,000 | 4,140 |
| 2007-07-03 | 2,010 | 2,080 | 2,000 | 2,080 | 174,000 | 4,160 |
| 2007-07-02 | 1,900 | 2,000 | 1,900 | 2,000 | 39,000 | 4,000 |
| 2007-06-29 | 1,894 | 1,919 | 1,882 | 1,909 | 18,000 | 3,818 |
| 2007-06-28 | 1,894 | 1,915 | 1,890 | 1,900 | 31,000 | 3,800 |
| 2007-06-27 | 1,839 | 1,870 | 1,830 | 1,870 | 38,000 | 3,740 |
| 2007-06-26 | 1,835 | 1,900 | 1,790 | 1,899 | 53,000 | 3,798 |
| 2007-06-25 | 1,825 | 1,850 | 1,790 | 1,835 | 33,000 | 3,670 |
| 2007-06-22 | 1,800 | 1,805 | 1,790 | 1,795 | 16,000 | 3,590 |
| 2007-06-21 | 1,830 | 1,830 | 1,783 | 1,800 | 28,000 | 3,600 |
| 2007-06-20 | 1,800 | 1,850 | 1,800 | 1,845 | 74,000 | 3,690 |
| 2007-06-19 | 1,750 | 1,800 | 1,750 | 1,800 | 48,000 | 3,600 |
| 2007-06-18 | 1,750 | 1,751 | 1,740 | 1,740 | 39,000 | 3,480 |
| 2007-06-15 | 1,751 | 1,770 | 1,740 | 1,750 | 34,000 | 3,500 |
| 2007-06-14 | 1,750 | 1,750 | 1,750 | 1,750 | 15,000 | 3,500 |
| 2007-06-13 | 1,701 | 1,710 | 1,698 | 1,700 | 69,000 | 3,400 |
| 2007-06-12 | 1,670 | 1,701 | 1,670 | 1,700 | 24,000 | 3,400 |
| 2007-06-11 | 1,720 | 1,779 | 1,695 | 1,698 | 17,000 | 3,396 |
| 2007-06-08 | 1,770 | 1,771 | 1,750 | 1,750 | 16,000 | 3,500 |
| 2007-06-07 | 1,797 | 1,816 | 1,751 | 1,800 | 15,000 | 3,600 |
| 2007-06-06 | 1,770 | 1,812 | 1,770 | 1,800 | 96,000 | 3,600 |
| 2007-06-05 | 1,800 | 1,810 | 1,750 | 1,810 | 17,000 | 3,620 |
| 2007-06-04 | 1,815 | 1,830 | 1,810 | 1,810 | 13,000 | 3,620 |
| 2007-06-01 | 1,810 | 1,821 | 1,810 | 1,820 | 34,000 | 3,640 |
| 2007-05-31 | 1,730 | 1,854 | 1,730 | 1,809 | 117,000 | 3,618 |
| 2007-05-30 | 1,620 | 1,740 | 1,616 | 1,740 | 91,000 | 3,480 |
| 2007-05-29 | 1,618 | 1,620 | 1,606 | 1,607 | 7,000 | 3,214 |
| 2007-05-28 | 1,640 | 1,640 | 1,630 | 1,630 | 13,000 | 3,260 |
| 2007-05-25 | 1,592 | 1,652 | 1,592 | 1,615 | 11,000 | 3,230 |
| 2007-05-24 | 1,635 | 1,688 | 1,634 | 1,634 | 5,000 | 3,268 |
| 2007-05-23 | 1,730 | 1,730 | 1,625 | 1,635 | 18,000 | 3,270 |
| 2007-05-22 | 1,651 | 1,724 | 1,651 | 1,720 | 19,000 | 3,440 |
| 2007-05-21 | 1,572 | 1,680 | 1,572 | 1,671 | 46,000 | 3,342 |
| 2007-05-18 | 1,727 | 1,727 | 1,650 | 1,650 | 21,000 | 3,300 |
| 2007-05-17 | 1,600 | 1,746 | 1,600 | 1,727 | 34,000 | 3,454 |
| 2007-05-16 | 1,685 | 1,685 | 1,655 | 1,655 | 7,000 | 3,310 |
| 2007-05-15 | 1,710 | 1,710 | 1,671 | 1,671 | 17,000 | 3,342 |
| 2007-05-14 | 1,790 | 1,790 | 1,735 | 1,740 | 13,000 | 3,480 |
| 2007-05-11 | 1,797 | 1,800 | 1,742 | 1,789 | 32,000 | 3,578 |
| 2007-05-10 | 1,787 | 1,810 | 1,787 | 1,804 | 37,000 | 3,608 |
| 2007-05-09 | 1,845 | 1,850 | 1,799 | 1,800 | 39,000 | 3,600 |
| 2007-05-08 | 1,814 | 1,850 | 1,800 | 1,850 | 46,000 | 3,700 |
| 2007-05-07 | 1,830 | 1,840 | 1,730 | 1,755 | 49,000 | 3,510 |
| 2007-05-02 | 1,770 | 1,845 | 1,770 | 1,830 | 70,000 | 3,660 |
| 2007-05-01 | 1,769 | 1,780 | 1,750 | 1,770 | 50,000 | 3,540 |
| 2007-04-27 | 1,698 | 1,750 | 1,698 | 1,740 | 67,000 | 3,480 |
| 2007-04-26 | 1,670 | 1,700 | 1,670 | 1,697 | 38,000 | 3,394 |
| 2007-04-25 | 1,625 | 1,674 | 1,625 | 1,670 | 23,000 | 3,340 |
| 2007-04-24 | 1,587 | 1,615 | 1,580 | 1,615 | 20,000 | 3,230 |
| 2007-04-23 | 1,558 | 1,558 | 1,552 | 1,557 | 9,000 | 3,114 |
| 2007-04-20 | 1,570 | 1,570 | 1,542 | 1,550 | 10,000 | 3,100 |
| 2007-04-19 | 1,593 | 1,593 | 1,512 | 1,546 | 37,000 | 3,092 |
| 2007-04-18 | 1,590 | 1,609 | 1,584 | 1,593 | 32,000 | 3,186 |
| 2007-04-17 | 1,580 | 1,605 | 1,580 | 1,593 | 28,000 | 3,186 |
| 2007-04-16 | 1,600 | 1,600 | 1,592 | 1,600 | 47,000 | 3,200 |
| 2007-04-13 | 1,628 | 1,628 | 1,600 | 1,600 | 16,000 | 3,200 |
| 2007-04-12 | 1,583 | 1,590 | 1,575 | 1,590 | 4,000 | 3,180 |
| 2007-04-11 | 1,555 | 1,584 | 1,535 | 1,572 | 19,000 | 3,144 |
| 2007-04-10 | 1,550 | 1,550 | 1,520 | 1,550 | 27,000 | 3,100 |
| 2007-04-09 | 1,552 | 1,565 | 1,520 | 1,520 | 29,000 | 3,040 |
| 2007-04-06 | 1,595 | 1,595 | 1,576 | 1,576 | 3,000 | 3,152 |
| 2007-04-05 | 1,649 | 1,649 | 1,590 | 1,601 | 35,000 | 3,202 |
| 2007-04-04 | 1,561 | 1,660 | 1,541 | 1,653 | 74,000 | 3,306 |
| 2007-04-03 | 1,531 | 1,560 | 1,531 | 1,555 | 25,000 | 3,110 |
| 2007-04-02 | 1,587 | 1,600 | 1,550 | 1,551 | 24,000 | 3,102 |
| 2007-03-30 | 1,630 | 1,630 | 1,595 | 1,617 | 38,000 | 3,234 |
| 2007-03-29 | 1,517 | 1,649 | 1,480 | 1,630 | 82,000 | 3,260 |
| 2007-03-28 | 1,620 | 1,620 | 1,560 | 1,560 | 16,000 | 3,120 |
| 2007-03-27 | 1,586 | 1,620 | 1,586 | 1,620 | 36,000 | 3,240 |
| 2007-03-26 | 1,619 | 1,619 | 1,600 | 1,600 | 28,000 | 3,200 |
| 2007-03-23 | 1,630 | 1,675 | 1,590 | 1,625 | 76,000 | 3,250 |
| 2007-03-22 | 1,680 | 1,680 | 1,663 | 1,663 | 18,000 | 3,326 |
| 2007-03-20 | 1,700 | 1,710 | 1,670 | 1,680 | 23,000 | 3,360 |
| 2007-03-19 | 1,640 | 1,700 | 1,640 | 1,700 | 10,000 | 3,400 |
| 2007-03-16 | 1,650 | 1,690 | 1,621 | 1,645 | 64,000 | 3,290 |
| 2007-03-15 | 1,628 | 1,700 | 1,620 | 1,680 | 46,000 | 3,360 |
| 2007-03-14 | 1,645 | 1,645 | 1,620 | 1,627 | 26,000 | 3,254 |
| 2007-03-13 | 1,675 | 1,685 | 1,670 | 1,675 | 22,000 | 3,350 |
| 2007-03-12 | 1,650 | 1,656 | 1,640 | 1,650 | 60,000 | 3,300 |
| 2007-03-09 | 1,649 | 1,649 | 1,625 | 1,637 | 27,000 | 3,274 |
| 2007-03-08 | 1,603 | 1,635 | 1,593 | 1,599 | 136,000 | 3,198 |
| 2007-03-07 | 1,670 | 1,674 | 1,616 | 1,633 | 53,000 | 3,266 |
| 2007-03-06 | 1,595 | 1,650 | 1,595 | 1,650 | 75,000 | 3,300 |
| 2007-03-05 | 1,685 | 1,685 | 1,570 | 1,595 | 61,000 | 3,190 |
| 2007-03-02 | 1,714 | 1,714 | 1,690 | 1,699 | 33,000 | 3,398 |
| 2007-03-01 | 1,745 | 1,750 | 1,725 | 1,744 | 63,000 | 3,488 |
| 2007-02-28 | 1,550 | 1,708 | 1,550 | 1,708 | 30,000 | 3,416 |
| 2007-02-27 | 1,839 | 1,839 | 1,750 | 1,751 | 38,000 | 3,502 |
| 2007-02-26 | 1,760 | 1,839 | 1,760 | 1,839 | 47,000 | 3,678 |
| 2007-02-23 | 1,658 | 1,721 | 1,645 | 1,721 | 44,000 | 3,442 |
| 2007-02-22 | 1,684 | 1,705 | 1,684 | 1,691 | 58,000 | 3,382 |
| 2007-02-21 | 1,691 | 1,691 | 1,670 | 1,679 | 68,000 | 3,358 |
| 2007-02-20 | 1,700 | 1,725 | 1,690 | 1,695 | 11,000 | 3,390 |
| 2007-02-19 | 1,610 | 1,690 | 1,610 | 1,690 | 29,000 | 3,380 |
| 2007-02-16 | 1,700 | 1,700 | 1,670 | 1,670 | 25,000 | 3,340 |
| 2007-02-15 | 1,660 | 1,679 | 1,650 | 1,679 | 34,000 | 3,358 |
| 2007-02-14 | 1,623 | 1,670 | 1,620 | 1,640 | 35,000 | 3,280 |
| 2007-02-13 | 1,605 | 1,695 | 1,600 | 1,620 | 131,000 | 3,240 |
| 2007-02-09 | 1,700 | 1,705 | 1,654 | 1,695 | 98,000 | 3,390 |
| 2007-02-08 | 1,730 | 1,740 | 1,721 | 1,735 | 100,000 | 3,470 |
| 2007-02-07 | 1,750 | 1,934 | 1,730 | 1,730 | 347,000 | 3,460 |
| 2007-02-06 | 1,606 | 1,740 | 1,606 | 1,735 | 233,000 | 3,470 |
| 2007-02-05 | 1,595 | 1,618 | 1,570 | 1,598 | 91,000 | 3,196 |
| 2007-02-02 | 1,530 | 1,600 | 1,530 | 1,590 | 48,000 | 3,180 |
| 2007-02-01 | 1,544 | 1,565 | 1,544 | 1,544 | 68,000 | 3,088 |
| 2007-01-31 | 1,515 | 1,550 | 1,505 | 1,530 | 59,000 | 3,060 |
| 2007-01-30 | 1,490 | 1,555 | 1,490 | 1,515 | 92,000 | 3,030 |
| 2007-01-29 | 1,483 | 1,489 | 1,460 | 1,475 | 21,000 | 2,950 |
| 2007-01-26 | 1,451 | 1,494 | 1,447 | 1,472 | 58,000 | 2,944 |
| 2007-01-25 | 1,478 | 1,478 | 1,450 | 1,465 | 25,000 | 2,930 |
| 2007-01-24 | 1,485 | 1,493 | 1,444 | 1,450 | 52,000 | 2,900 |
| 2007-01-23 | 1,450 | 1,490 | 1,450 | 1,485 | 82,000 | 2,970 |
| 2007-01-22 | 1,410 | 1,450 | 1,410 | 1,435 | 71,000 | 2,870 |
| 2007-01-19 | 1,338 | 1,405 | 1,338 | 1,390 | 80,000 | 2,780 |
| 2007-01-18 | 1,331 | 1,340 | 1,320 | 1,320 | 13,000 | 2,640 |
| 2007-01-17 | 1,316 | 1,348 | 1,315 | 1,330 | 12,000 | 2,660 |
| 2007-01-16 | 1,340 | 1,343 | 1,329 | 1,329 | 6,000 | 2,658 |
| 2007-01-15 | 1,300 | 1,360 | 1,300 | 1,360 | 32,000 | 2,720 |
| 2007-01-12 | 1,286 | 1,300 | 1,286 | 1,290 | 8,000 | 2,580 |
| 2007-01-11 | 1,301 | 1,304 | 1,273 | 1,304 | 28,000 | 2,608 |
| 2007-01-10 | 1,339 | 1,339 | 1,312 | 1,325 | 8,000 | 2,650 |
| 2007-01-09 | 1,355 | 1,375 | 1,312 | 1,349 | 23,000 | 2,698 |
| 2007-01-05 | 1,390 | 1,400 | 1,350 | 1,350 | 20,000 | 2,700 |
| 2007-01-04 | 1,340 | 1,340 | 1,312 | 1,320 | 12,000 | 2,640 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
