5819 カナレ電気(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 | 1,560 | 1,585 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2007-12-27 | 1,588 | 1,590 | 1,568 | 1,570 | 2,600 | 1,570 |
| 2007-12-26 | 1,560 | 1,560 | 1,530 | 1,560 | 2,100 | 1,560 |
| 2007-12-25 | 1,587 | 1,588 | 1,512 | 1,530 | 6,500 | 1,530 |
| 2007-12-21 | 1,501 | 1,510 | 1,485 | 1,500 | 16,200 | 1,500 |
| 2007-12-20 | 1,546 | 1,546 | 1,490 | 1,491 | 7,800 | 1,491 |
| 2007-12-19 | 1,636 | 1,645 | 1,516 | 1,516 | 9,700 | 1,516 |
| 2007-12-18 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2007-12-17 | 1,499 | 1,499 | 1,460 | 1,470 | 3,900 | 1,470 |
| 2007-12-14 | 1,470 | 1,470 | 1,459 | 1,459 | 1,600 | 1,459 |
| 2007-12-13 | 1,435 | 1,473 | 1,435 | 1,467 | 3,200 | 1,467 |
| 2007-12-12 | 1,530 | 1,530 | 1,490 | 1,495 | 2,600 | 1,495 |
| 2007-12-11 | 1,416 | 1,469 | 1,416 | 1,469 | 1,500 | 1,469 |
| 2007-12-10 | 1,416 | 1,420 | 1,415 | 1,415 | 2,300 | 1,415 |
| 2007-12-07 | 1,437 | 1,437 | 1,420 | 1,420 | 1,400 | 1,420 |
| 2007-12-06 | 1,414 | 1,430 | 1,414 | 1,417 | 1,800 | 1,417 |
| 2007-12-05 | 1,440 | 1,440 | 1,427 | 1,429 | 900 | 1,429 |
| 2007-12-04 | 1,440 | 1,440 | 1,430 | 1,440 | 2,000 | 1,440 |
| 2007-12-03 | 1,455 | 1,455 | 1,431 | 1,440 | 1,700 | 1,440 |
| 2007-11-30 | 1,405 | 1,460 | 1,405 | 1,459 | 5,800 | 1,459 |
| 2007-11-29 | 1,430 | 1,430 | 1,400 | 1,425 | 4,000 | 1,425 |
| 2007-11-28 | 1,431 | 1,435 | 1,431 | 1,435 | 2,500 | 1,435 |
| 2007-11-27 | 1,450 | 1,490 | 1,434 | 1,450 | 900 | 1,450 |
| 2007-11-26 | 1,460 | 1,460 | 1,459 | 1,460 | 1,500 | 1,460 |
| 2007-11-22 | 1,550 | 1,550 | 1,451 | 1,451 | 700 | 1,451 |
| 2007-11-20 | 1,480 | 1,480 | 1,431 | 1,445 | 1,000 | 1,445 |
| 2007-11-19 | 1,490 | 1,490 | 1,485 | 1,485 | 500 | 1,485 |
| 2007-11-16 | 1,521 | 1,521 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2007-11-15 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2007-11-14 | 1,580 | 1,580 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2007-11-13 | 1,530 | 1,550 | 1,490 | 1,550 | 1,700 | 1,550 |
| 2007-11-12 | 1,550 | 1,550 | 1,530 | 1,530 | 700 | 1,530 |
| 2007-11-09 | 1,569 | 1,569 | 1,568 | 1,569 | 400 | 1,569 |
| 2007-11-08 | 1,571 | 1,571 | 1,568 | 1,568 | 1,600 | 1,568 |
| 2007-11-07 | 1,590 | 1,590 | 1,586 | 1,586 | 1,000 | 1,586 |
| 2007-11-06 | 1,600 | 1,601 | 1,585 | 1,596 | 1,000 | 1,596 |
| 2007-11-05 | 1,648 | 1,649 | 1,601 | 1,601 | 1,100 | 1,601 |
| 2007-11-02 | 1,569 | 1,680 | 1,565 | 1,680 | 4,600 | 1,680 |
| 2007-11-01 | 1,561 | 1,570 | 1,561 | 1,570 | 300 | 1,570 |
| 2007-10-31 | 1,558 | 1,565 | 1,558 | 1,560 | 700 | 1,560 |
| 2007-10-30 | 1,576 | 1,576 | 1,575 | 1,575 | 600 | 1,575 |
| 2007-10-29 | 1,578 | 1,580 | 1,578 | 1,580 | 1,000 | 1,580 |
| 2007-10-26 | 1,615 | 1,615 | 1,500 | 1,574 | 3,800 | 1,574 |
| 2007-10-25 | 1,640 | 1,640 | 1,610 | 1,610 | 800 | 1,610 |
| 2007-10-24 | 1,630 | 1,680 | 1,590 | 1,590 | 3,600 | 1,590 |
| 2007-10-23 | 1,680 | 1,680 | 1,640 | 1,640 | 2,100 | 1,640 |
| 2007-10-22 | 1,590 | 1,590 | 1,581 | 1,590 | 1,000 | 1,590 |
| 2007-10-19 | 1,598 | 1,601 | 1,595 | 1,601 | 500 | 1,601 |
| 2007-10-18 | 1,597 | 1,602 | 1,597 | 1,602 | 300 | 1,602 |
| 2007-10-17 | 1,589 | 1,624 | 1,585 | 1,624 | 1,200 | 1,624 |
| 2007-10-16 | 1,676 | 1,680 | 1,600 | 1,601 | 3,600 | 1,601 |
| 2007-10-15 | 1,700 | 1,700 | 1,660 | 1,675 | 4,300 | 1,675 |
| 2007-10-12 | 1,609 | 1,609 | 1,577 | 1,578 | 3,300 | 1,578 |
| 2007-10-11 | 1,610 | 1,610 | 1,608 | 1,609 | 400 | 1,609 |
| 2007-10-10 | 1,629 | 1,629 | 1,610 | 1,615 | 700 | 1,615 |
| 2007-10-09 | 1,620 | 1,630 | 1,603 | 1,630 | 800 | 1,630 |
| 2007-10-05 | 1,597 | 1,640 | 1,597 | 1,602 | 1,300 | 1,602 |
| 2007-10-04 | 1,577 | 1,577 | 1,567 | 1,567 | 200 | 1,567 |
| 2007-10-03 | 1,557 | 1,577 | 1,556 | 1,577 | 300 | 1,577 |
| 2007-10-02 | 1,580 | 1,580 | 1,560 | 1,560 | 600 | 1,560 |
| 2007-10-01 | 1,581 | 1,581 | 1,580 | 1,580 | 900 | 1,580 |
| 2007-09-28 | 1,690 | 1,690 | 1,577 | 1,579 | 1,500 | 1,579 |
| 2007-09-27 | 1,580 | 1,580 | 1,540 | 1,540 | 1,200 | 1,540 |
| 2007-09-26 | 1,525 | 1,536 | 1,525 | 1,536 | 600 | 1,536 |
| 2007-09-25 | 1,585 | 1,585 | 1,579 | 1,585 | 2,400 | 1,585 |
| 2007-09-21 | 1,587 | 1,610 | 1,584 | 1,584 | 3,800 | 1,584 |
| 2007-09-20 | 1,569 | 1,600 | 1,569 | 1,585 | 1,300 | 1,585 |
| 2007-09-19 | 1,565 | 1,567 | 1,559 | 1,565 | 1,400 | 1,565 |
| 2007-09-18 | 1,562 | 1,570 | 1,555 | 1,558 | 2,700 | 1,558 |
| 2007-09-14 | 1,600 | 1,600 | 1,560 | 1,560 | 1,100 | 1,560 |
| 2007-09-13 | 1,622 | 1,622 | 1,600 | 1,600 | 1,900 | 1,600 |
| 2007-09-12 | 1,624 | 1,684 | 1,622 | 1,635 | 4,500 | 1,635 |
| 2007-09-11 | 1,675 | 1,690 | 1,674 | 1,674 | 3,600 | 1,674 |
| 2007-09-10 | 1,693 | 1,709 | 1,690 | 1,709 | 900 | 1,709 |
| 2007-09-07 | 1,700 | 1,714 | 1,693 | 1,714 | 1,600 | 1,714 |
| 2007-09-06 | 1,713 | 1,713 | 1,708 | 1,709 | 800 | 1,709 |
| 2007-09-05 | 1,730 | 1,730 | 1,715 | 1,715 | 300 | 1,715 |
| 2007-09-04 | 1,722 | 1,722 | 1,710 | 1,710 | 700 | 1,710 |
| 2007-09-03 | 1,728 | 1,730 | 1,728 | 1,730 | 300 | 1,730 |
| 2007-08-31 | 1,720 | 1,728 | 1,720 | 1,728 | 400 | 1,728 |
| 2007-08-30 | 1,705 | 1,730 | 1,705 | 1,730 | 600 | 1,730 |
| 2007-08-29 | 1,710 | 1,710 | 1,701 | 1,702 | 2,100 | 1,702 |
| 2007-08-28 | 1,719 | 1,719 | 1,703 | 1,705 | 1,400 | 1,705 |
| 2007-08-27 | 1,741 | 1,750 | 1,723 | 1,724 | 1,700 | 1,724 |
| 2007-08-24 | 1,749 | 1,749 | 1,740 | 1,740 | 900 | 1,740 |
| 2007-08-23 | 1,710 | 1,712 | 1,710 | 1,712 | 400 | 1,712 |
| 2007-08-22 | 1,718 | 1,718 | 1,707 | 1,707 | 1,200 | 1,707 |
| 2007-08-21 | 1,740 | 1,740 | 1,720 | 1,720 | 900 | 1,720 |
| 2007-08-20 | 1,735 | 1,790 | 1,735 | 1,740 | 2,100 | 1,740 |
| 2007-08-17 | 1,762 | 1,782 | 1,737 | 1,737 | 3,700 | 1,737 |
| 2007-08-16 | 1,760 | 1,800 | 1,760 | 1,760 | 3,400 | 1,760 |
| 2007-08-15 | 1,755 | 1,790 | 1,755 | 1,770 | 1,300 | 1,770 |
| 2007-08-14 | 1,749 | 1,750 | 1,749 | 1,750 | 300 | 1,750 |
| 2007-08-13 | 1,750 | 1,750 | 1,740 | 1,750 | 1,400 | 1,750 |
| 2007-08-10 | 1,725 | 1,739 | 1,723 | 1,739 | 1,300 | 1,739 |
| 2007-08-09 | 1,727 | 1,749 | 1,722 | 1,740 | 1,800 | 1,740 |
| 2007-08-08 | 1,730 | 1,730 | 1,727 | 1,727 | 1,000 | 1,727 |
| 2007-08-07 | 1,730 | 1,731 | 1,727 | 1,727 | 600 | 1,727 |
| 2007-08-06 | 1,743 | 1,743 | 1,727 | 1,734 | 600 | 1,734 |
| 2007-08-03 | 1,750 | 1,758 | 1,748 | 1,750 | 700 | 1,750 |
| 2007-08-02 | 1,750 | 1,754 | 1,748 | 1,750 | 700 | 1,750 |
| 2007-08-01 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 1,760 |
| 2007-07-31 | 1,780 | 1,780 | 1,747 | 1,747 | 600 | 1,747 |
| 2007-07-30 | 1,729 | 1,785 | 1,729 | 1,780 | 1,500 | 1,780 |
| 2007-07-27 | 1,711 | 1,766 | 1,711 | 1,729 | 1,900 | 1,729 |
| 2007-07-26 | 1,769 | 1,769 | 1,710 | 1,711 | 1,700 | 1,711 |
| 2007-07-25 | 1,780 | 1,780 | 1,770 | 1,770 | 2,200 | 1,770 |
| 2007-07-24 | 1,779 | 1,780 | 1,775 | 1,780 | 1,000 | 1,780 |
| 2007-07-23 | 1,782 | 1,782 | 1,780 | 1,780 | 900 | 1,780 |
| 2007-07-20 | 1,784 | 1,784 | 1,784 | 1,784 | 600 | 1,784 |
| 2007-07-19 | 1,781 | 1,784 | 1,780 | 1,784 | 600 | 1,784 |
| 2007-07-18 | 1,791 | 1,795 | 1,784 | 1,784 | 1,200 | 1,784 |
| 2007-07-17 | 1,796 | 1,796 | 1,796 | 1,796 | 1,400 | 1,796 |
| 2007-07-13 | 1,814 | 1,814 | 1,796 | 1,796 | 1,000 | 1,796 |
| 2007-07-12 | 1,816 | 1,816 | 1,814 | 1,815 | 1,000 | 1,815 |
| 2007-07-11 | 1,792 | 1,798 | 1,788 | 1,790 | 5,800 | 1,790 |
| 2007-07-10 | 1,780 | 1,898 | 1,780 | 1,820 | 27,200 | 1,820 |
| 2007-07-09 | 1,785 | 1,790 | 1,780 | 1,780 | 6,000 | 1,780 |
| 2007-07-06 | 1,785 | 1,790 | 1,785 | 1,790 | 1,000 | 1,790 |
| 2007-07-05 | 1,800 | 1,800 | 1,785 | 1,795 | 1,000 | 1,795 |
| 2007-07-04 | 1,830 | 1,830 | 1,810 | 1,810 | 2,800 | 1,810 |
| 2007-07-03 | 1,800 | 1,800 | 1,799 | 1,800 | 2,100 | 1,800 |
| 2007-07-02 | 1,799 | 1,800 | 1,798 | 1,800 | 1,000 | 1,800 |
| 2007-06-29 | 1,800 | 1,800 | 1,780 | 1,799 | 2,500 | 1,799 |
| 2007-06-28 | 1,800 | 1,800 | 1,789 | 1,792 | 3,900 | 1,792 |
| 2007-06-27 | 1,790 | 1,790 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2007-06-26 | 1,786 | 1,800 | 1,786 | 1,790 | 400 | 1,790 |
| 2007-06-25 | 1,811 | 1,811 | 1,800 | 1,800 | 2,500 | 1,800 |
| 2007-06-22 | 1,816 | 1,816 | 1,785 | 1,807 | 2,300 | 1,807 |
| 2007-06-21 | 1,800 | 1,800 | 1,780 | 1,780 | 2,700 | 1,780 |
| 2007-06-20 | 1,810 | 1,810 | 1,795 | 1,800 | 800 | 1,800 |
| 2007-06-19 | 1,792 | 1,795 | 1,790 | 1,795 | 400 | 1,795 |
| 2007-06-18 | 1,800 | 1,800 | 1,795 | 1,795 | 1,300 | 1,795 |
| 2007-06-15 | 1,816 | 1,816 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2007-06-14 | 1,816 | 1,816 | 1,816 | 1,816 | 1,400 | 1,816 |
| 2007-06-13 | 1,800 | 1,800 | 1,781 | 1,781 | 1,100 | 1,781 |
| 2007-06-12 | 1,889 | 1,889 | 1,805 | 1,806 | 3,100 | 1,806 |
| 2007-06-11 | 1,799 | 1,799 | 1,776 | 1,780 | 1,700 | 1,780 |
| 2007-06-08 | 1,780 | 1,799 | 1,780 | 1,799 | 300 | 1,799 |
| 2007-06-07 | 1,830 | 1,830 | 1,792 | 1,813 | 1,500 | 1,813 |
| 2007-06-06 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2007-06-05 | 1,843 | 1,844 | 1,830 | 1,830 | 1,200 | 1,830 |
| 2007-06-04 | 1,834 | 1,834 | 1,800 | 1,830 | 4,500 | 1,830 |
| 2007-06-01 | 1,860 | 1,860 | 1,825 | 1,830 | 500 | 1,830 |
| 2007-05-31 | 1,859 | 1,859 | 1,851 | 1,853 | 1,100 | 1,853 |
| 2007-05-30 | 1,832 | 1,850 | 1,832 | 1,850 | 1,400 | 1,850 |
| 2007-05-29 | 1,859 | 1,859 | 1,813 | 1,813 | 2,300 | 1,813 |
| 2007-05-28 | 1,863 | 1,863 | 1,830 | 1,830 | 1,400 | 1,830 |
| 2007-05-25 | 1,850 | 1,850 | 1,827 | 1,827 | 900 | 1,827 |
| 2007-05-24 | 1,830 | 1,840 | 1,830 | 1,840 | 1,400 | 1,840 |
| 2007-05-23 | 1,800 | 1,830 | 1,800 | 1,830 | 500 | 1,830 |
| 2007-05-22 | 1,860 | 1,860 | 1,810 | 1,830 | 2,200 | 1,830 |
| 2007-05-21 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2007-05-18 | 1,831 | 1,835 | 1,800 | 1,830 | 700 | 1,830 |
| 2007-05-17 | 1,870 | 1,870 | 1,818 | 1,830 | 2,200 | 1,830 |
| 2007-05-16 | 1,900 | 1,900 | 1,879 | 1,879 | 1,600 | 1,879 |
| 2007-05-15 | 1,860 | 1,880 | 1,860 | 1,880 | 1,000 | 1,880 |
| 2007-05-14 | 1,888 | 1,898 | 1,880 | 1,880 | 1,400 | 1,880 |
| 2007-05-11 | 1,895 | 1,895 | 1,889 | 1,889 | 1,200 | 1,889 |
| 2007-05-10 | 1,850 | 1,892 | 1,850 | 1,890 | 5,300 | 1,890 |
| 2007-05-09 | 1,847 | 1,850 | 1,830 | 1,850 | 4,300 | 1,850 |
| 2007-05-08 | 1,803 | 1,830 | 1,800 | 1,830 | 4,400 | 1,830 |
| 2007-05-07 | 1,801 | 1,801 | 1,764 | 1,767 | 4,400 | 1,767 |
| 2007-05-02 | 1,798 | 1,806 | 1,798 | 1,801 | 3,900 | 1,801 |
| 2007-05-01 | 1,761 | 1,790 | 1,761 | 1,789 | 3,300 | 1,789 |
| 2007-04-27 | 1,697 | 1,765 | 1,697 | 1,760 | 2,000 | 1,760 |
| 2007-04-26 | 1,699 | 1,735 | 1,685 | 1,735 | 1,800 | 1,735 |
| 2007-04-25 | 1,735 | 1,735 | 1,660 | 1,699 | 8,800 | 1,699 |
| 2007-04-24 | 1,700 | 1,700 | 1,659 | 1,659 | 8,100 | 1,659 |
| 2007-04-23 | 1,735 | 1,735 | 1,710 | 1,710 | 1,400 | 1,710 |
| 2007-04-20 | 1,739 | 1,740 | 1,735 | 1,735 | 2,600 | 1,735 |
| 2007-04-19 | 1,733 | 1,739 | 1,731 | 1,734 | 700 | 1,734 |
| 2007-04-18 | 1,736 | 1,739 | 1,734 | 1,734 | 800 | 1,734 |
| 2007-04-17 | 1,735 | 1,750 | 1,735 | 1,736 | 2,600 | 1,736 |
| 2007-04-16 | 1,734 | 1,734 | 1,728 | 1,728 | 1,600 | 1,728 |
| 2007-04-13 | 1,735 | 1,779 | 1,735 | 1,737 | 5,300 | 1,737 |
| 2007-04-12 | 1,773 | 1,799 | 1,773 | 1,799 | 300 | 1,799 |
| 2007-04-11 | 1,780 | 1,794 | 1,770 | 1,794 | 2,400 | 1,794 |
| 2007-04-10 | 1,775 | 1,789 | 1,775 | 1,789 | 800 | 1,789 |
| 2007-04-09 | 1,801 | 1,801 | 1,775 | 1,785 | 2,800 | 1,785 |
| 2007-04-06 | 1,785 | 1,786 | 1,785 | 1,785 | 1,600 | 1,785 |
| 2007-04-05 | 1,814 | 1,814 | 1,788 | 1,788 | 1,000 | 1,788 |
| 2007-04-04 | 1,800 | 1,815 | 1,796 | 1,815 | 1,700 | 1,815 |
| 2007-04-03 | 1,801 | 1,801 | 1,797 | 1,797 | 400 | 1,797 |
| 2007-04-02 | 1,815 | 1,815 | 1,796 | 1,797 | 900 | 1,797 |
| 2007-03-30 | 1,806 | 1,817 | 1,797 | 1,810 | 2,100 | 1,810 |
| 2007-03-29 | 1,839 | 1,839 | 1,790 | 1,790 | 3,000 | 1,790 |
| 2007-03-28 | 1,824 | 1,841 | 1,824 | 1,841 | 600 | 1,841 |
| 2007-03-27 | 1,859 | 1,860 | 1,817 | 1,860 | 1,900 | 1,860 |
| 2007-03-26 | 1,870 | 1,917 | 1,870 | 1,917 | 4,100 | 1,917 |
| 2007-03-23 | 1,855 | 1,873 | 1,855 | 1,873 | 2,700 | 1,873 |
| 2007-03-22 | 1,851 | 1,860 | 1,851 | 1,858 | 1,900 | 1,858 |
| 2007-03-20 | 1,830 | 1,839 | 1,820 | 1,838 | 4,000 | 1,838 |
| 2007-03-19 | 1,800 | 1,819 | 1,790 | 1,795 | 9,800 | 1,795 |
| 2007-03-16 | 1,898 | 1,899 | 1,790 | 1,815 | 14,000 | 1,815 |
| 2007-03-15 | 1,846 | 1,870 | 1,846 | 1,865 | 2,900 | 1,865 |
| 2007-03-14 | 1,837 | 1,853 | 1,820 | 1,853 | 900 | 1,853 |
| 2007-03-13 | 1,825 | 1,865 | 1,815 | 1,865 | 2,600 | 1,865 |
| 2007-03-12 | 1,812 | 1,818 | 1,812 | 1,815 | 3,000 | 1,815 |
| 2007-03-09 | 1,783 | 1,800 | 1,783 | 1,800 | 4,100 | 1,800 |
| 2007-03-08 | 1,802 | 1,802 | 1,777 | 1,780 | 5,900 | 1,780 |
| 2007-03-07 | 1,830 | 1,836 | 1,800 | 1,800 | 8,400 | 1,800 |
| 2007-03-06 | 1,758 | 1,830 | 1,758 | 1,830 | 12,400 | 1,830 |
| 2007-03-05 | 1,890 | 1,890 | 1,691 | 1,788 | 9,000 | 1,788 |
| 2007-03-02 | 1,920 | 1,920 | 1,890 | 1,890 | 6,600 | 1,890 |
| 2007-03-01 | 1,962 | 1,962 | 1,910 | 1,920 | 8,700 | 1,920 |
| 2007-02-28 | 1,960 | 1,960 | 1,920 | 1,960 | 2,600 | 1,960 |
| 2007-02-27 | 1,985 | 1,985 | 1,980 | 1,980 | 900 | 1,980 |
| 2007-02-26 | 1,985 | 1,985 | 1,973 | 1,973 | 2,600 | 1,973 |
| 2007-02-23 | 1,987 | 1,987 | 1,980 | 1,984 | 2,300 | 1,984 |
| 2007-02-22 | 1,979 | 1,985 | 1,970 | 1,980 | 2,600 | 1,980 |
| 2007-02-21 | 1,982 | 1,985 | 1,974 | 1,974 | 1,900 | 1,974 |
| 2007-02-20 | 1,978 | 1,980 | 1,973 | 1,979 | 700 | 1,979 |
| 2007-02-19 | 1,970 | 1,978 | 1,970 | 1,970 | 2,900 | 1,970 |
| 2007-02-16 | 1,970 | 1,970 | 1,951 | 1,969 | 1,300 | 1,969 |
| 2007-02-15 | 1,951 | 1,979 | 1,951 | 1,959 | 1,300 | 1,959 |
| 2007-02-14 | 1,990 | 1,990 | 1,950 | 1,960 | 5,600 | 1,960 |
| 2007-02-13 | 1,989 | 1,995 | 1,980 | 1,995 | 2,400 | 1,995 |
| 2007-02-09 | 1,980 | 1,992 | 1,980 | 1,990 | 1,100 | 1,990 |
| 2007-02-08 | 1,970 | 1,980 | 1,970 | 1,980 | 1,200 | 1,980 |
| 2007-02-07 | 1,982 | 1,985 | 1,970 | 1,975 | 1,100 | 1,975 |
| 2007-02-06 | 1,970 | 1,982 | 1,970 | 1,982 | 500 | 1,982 |
| 2007-02-05 | 1,990 | 1,990 | 1,975 | 1,975 | 2,800 | 1,975 |
| 2007-02-02 | 1,980 | 1,998 | 1,980 | 1,998 | 1,100 | 1,998 |
| 2007-02-01 | 1,995 | 1,997 | 1,955 | 1,975 | 4,000 | 1,975 |
| 2007-01-31 | 1,990 | 1,993 | 1,985 | 1,985 | 4,100 | 1,985 |
| 2007-01-30 | 1,990 | 1,995 | 1,965 | 1,995 | 9,600 | 1,995 |
| 2007-01-29 | 2,005 | 2,015 | 1,995 | 1,995 | 2,900 | 1,995 |
| 2007-01-26 | 1,995 | 2,025 | 1,995 | 2,025 | 1,100 | 2,025 |
| 2007-01-25 | 2,000 | 2,000 | 1,995 | 2,000 | 2,900 | 2,000 |
| 2007-01-24 | 2,000 | 2,000 | 1,996 | 2,000 | 4,200 | 2,000 |
| 2007-01-23 | 2,000 | 2,005 | 2,000 | 2,000 | 2,800 | 2,000 |
| 2007-01-22 | 2,005 | 2,005 | 1,995 | 2,000 | 2,000 | 2,000 |
| 2007-01-19 | 2,020 | 2,050 | 2,005 | 2,005 | 2,800 | 2,005 |
| 2007-01-18 | 2,025 | 2,040 | 2,005 | 2,025 | 5,300 | 2,025 |
| 2007-01-17 | 1,981 | 2,020 | 1,970 | 2,020 | 4,000 | 2,020 |
| 2007-01-16 | 2,000 | 2,000 | 1,990 | 1,990 | 1,100 | 1,990 |
| 2007-01-15 | 2,010 | 2,010 | 2,000 | 2,005 | 800 | 2,005 |
| 2007-01-12 | 2,050 | 2,050 | 2,010 | 2,010 | 200 | 2,010 |
| 2007-01-11 | 2,050 | 2,050 | 2,010 | 2,010 | 200 | 2,010 |
| 2007-01-05 | 2,045 | 2,055 | 2,045 | 2,055 | 200 | 2,055 |
| 2007-01-04 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
分割・併合履歴 ： [2005-09-27]1株→2株
