5971 (株)共和工業所 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 | 1,042 | 1,047 | 1,040 | 1,047 | 4,000 | 5,235 |
| 2007-12-27 | 1,095 | 1,095 | 1,094 | 1,094 | 3,000 | 5,470 |
| 2007-12-26 | 1,094 | 1,095 | 1,094 | 1,095 | 4,000 | 5,475 |
| 2007-12-25 | 1,063 | 1,063 | 1,061 | 1,061 | 2,000 | 5,305 |
| 2007-12-21 | 1,094 | 1,095 | 1,059 | 1,061 | 9,000 | 5,305 |
| 2007-12-20 | 1,110 | 1,111 | 1,093 | 1,095 | 4,000 | 5,475 |
| 2007-12-18 | 1,118 | 1,119 | 1,090 | 1,090 | 6,000 | 5,450 |
| 2007-12-17 | 1,150 | 1,151 | 1,119 | 1,120 | 11,000 | 5,600 |
| 2007-12-14 | 1,120 | 1,130 | 1,107 | 1,119 | 6,000 | 5,595 |
| 2007-12-13 | 1,110 | 1,122 | 1,110 | 1,119 | 5,000 | 5,595 |
| 2007-12-12 | 1,126 | 1,127 | 1,101 | 1,125 | 12,000 | 5,625 |
| 2007-12-11 | 1,135 | 1,141 | 1,135 | 1,140 | 11,000 | 5,700 |
| 2007-12-10 | 1,141 | 1,145 | 1,141 | 1,145 | 2,000 | 5,725 |
| 2007-12-07 | 1,183 | 1,184 | 1,170 | 1,172 | 14,000 | 5,860 |
| 2007-12-05 | 1,195 | 1,195 | 1,175 | 1,180 | 7,000 | 5,900 |
| 2007-12-04 | 1,210 | 1,251 | 1,205 | 1,207 | 26,000 | 6,035 |
| 2007-12-03 | 1,155 | 1,212 | 1,155 | 1,190 | 72,000 | 5,950 |
| 2007-11-30 | 985 | 1,080 | 985 | 1,065 | 30,000 | 5,325 |
| 2007-11-29 | 960 | 997 | 960 | 978 | 46,000 | 4,890 |
| 2007-11-28 | 1,000 | 1,000 | 940 | 955 | 65,000 | 4,775 |
| 2007-11-27 | 990 | 1,012 | 990 | 1,010 | 16,000 | 5,050 |
| 2007-11-26 | 1,050 | 1,050 | 995 | 1,000 | 41,000 | 5,000 |
| 2007-11-22 | 1,011 | 1,040 | 990 | 1,030 | 34,000 | 5,150 |
| 2007-11-21 | 1,128 | 1,130 | 1,010 | 1,070 | 67,000 | 5,350 |
| 2007-11-20 | 1,161 | 1,161 | 1,149 | 1,149 | 8,000 | 5,745 |
| 2007-11-19 | 1,201 | 1,202 | 1,170 | 1,170 | 6,000 | 5,850 |
| 2007-11-16 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 6,125 |
| 2007-11-15 | 1,235 | 1,250 | 1,235 | 1,245 | 14,000 | 6,225 |
| 2007-11-14 | 1,200 | 1,300 | 1,200 | 1,235 | 18,000 | 6,175 |
| 2007-11-13 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 6,250 |
| 2007-11-12 | 1,238 | 1,300 | 1,180 | 1,300 | 27,000 | 6,500 |
| 2007-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 2007-11-07 | 1,344 | 1,345 | 1,315 | 1,315 | 6,000 | 6,575 |
| 2007-11-06 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 | 6,775 |
| 2007-11-05 | 1,370 | 1,375 | 1,370 | 1,375 | 4,000 | 6,875 |
| 2007-11-02 | 1,409 | 1,410 | 1,370 | 1,370 | 22,000 | 6,850 |
| 2007-11-01 | 1,411 | 1,430 | 1,411 | 1,424 | 24,000 | 7,120 |
| 2007-10-31 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 2007-10-30 | 1,404 | 1,460 | 1,400 | 1,404 | 37,000 | 7,020 |
| 2007-10-29 | 1,471 | 1,471 | 1,397 | 1,401 | 77,000 | 7,005 |
| 2007-10-25 | 1,491 | 1,507 | 1,490 | 1,495 | 13,000 | 7,475 |
| 2007-10-24 | 1,515 | 1,516 | 1,500 | 1,505 | 14,000 | 7,525 |
| 2007-10-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 2007-10-19 | 1,602 | 1,602 | 1,600 | 1,600 | 2,000 | 8,000 |
| 2007-10-18 | 1,551 | 1,551 | 1,535 | 1,550 | 3,000 | 7,750 |
| 2007-10-17 | 1,570 | 1,571 | 1,560 | 1,560 | 3,000 | 7,800 |
| 2007-10-15 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 8,000 |
| 2007-10-12 | 1,620 | 1,625 | 1,600 | 1,600 | 3,000 | 8,000 |
| 2007-10-10 | 1,625 | 1,625 | 1,625 | 1,625 | 1,000 | 8,125 |
| 2007-10-09 | 1,660 | 1,661 | 1,625 | 1,625 | 19,000 | 8,125 |
| 2007-10-04 | 1,659 | 1,660 | 1,659 | 1,660 | 4,000 | 8,300 |
| 2007-10-03 | 1,652 | 1,660 | 1,652 | 1,660 | 6,000 | 8,300 |
| 2007-10-02 | 1,652 | 1,652 | 1,652 | 1,652 | 1,000 | 8,260 |
| 2007-10-01 | 1,650 | 1,652 | 1,649 | 1,652 | 4,000 | 8,260 |
| 2007-09-28 | 1,600 | 1,630 | 1,600 | 1,630 | 16,000 | 8,150 |
| 2007-09-27 | 1,531 | 1,600 | 1,530 | 1,600 | 7,000 | 8,000 |
| 2007-09-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 2007-09-25 | 1,491 | 1,500 | 1,491 | 1,500 | 4,000 | 7,500 |
| 2007-09-21 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 7,500 |
| 2007-09-20 | 1,475 | 1,500 | 1,475 | 1,475 | 37,000 | 7,375 |
| 2007-09-19 | 1,500 | 1,550 | 1,475 | 1,475 | 32,000 | 7,375 |
| 2007-09-18 | 1,585 | 1,586 | 1,465 | 1,465 | 19,000 | 7,325 |
| 2007-09-14 | 1,629 | 1,629 | 1,552 | 1,580 | 23,000 | 7,900 |
| 2007-09-13 | 1,600 | 1,620 | 1,591 | 1,620 | 5,000 | 8,100 |
| 2007-09-12 | 1,699 | 1,700 | 1,620 | 1,620 | 9,000 | 8,100 |
| 2007-09-11 | 1,630 | 1,630 | 1,620 | 1,630 | 4,000 | 8,150 |
| 2007-09-10 | 1,650 | 1,671 | 1,630 | 1,630 | 25,000 | 8,150 |
| 2007-09-07 | 1,770 | 1,770 | 1,746 | 1,750 | 6,000 | 8,750 |
| 2007-09-06 | 1,805 | 1,805 | 1,799 | 1,799 | 6,000 | 8,995 |
| 2007-09-04 | 1,805 | 1,810 | 1,800 | 1,800 | 9,000 | 9,000 |
| 2007-09-03 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 9,100 |
| 2007-08-31 | 1,801 | 1,807 | 1,800 | 1,800 | 8,000 | 9,000 |
| 2007-08-30 | 1,801 | 1,801 | 1,800 | 1,800 | 2,000 | 9,000 |
| 2007-08-29 | 1,795 | 1,795 | 1,795 | 1,795 | 1,000 | 8,975 |
| 2007-08-28 | 1,800 | 1,801 | 1,800 | 1,801 | 20,000 | 9,005 |
| 2007-08-27 | 1,771 | 1,810 | 1,771 | 1,791 | 17,000 | 8,955 |
| 2007-08-24 | 1,761 | 1,771 | 1,761 | 1,770 | 12,000 | 8,850 |
| 2007-08-23 | 1,754 | 1,755 | 1,754 | 1,755 | 2,000 | 8,775 |
| 2007-08-22 | 1,770 | 1,770 | 1,750 | 1,755 | 9,000 | 8,775 |
| 2007-08-21 | 1,765 | 1,780 | 1,765 | 1,780 | 9,000 | 8,900 |
| 2007-08-20 | 1,789 | 1,791 | 1,750 | 1,770 | 15,000 | 8,850 |
| 2007-08-17 | 1,785 | 1,785 | 1,690 | 1,690 | 5,000 | 8,450 |
| 2007-08-16 | 1,810 | 1,810 | 1,786 | 1,790 | 11,000 | 8,950 |
| 2007-08-15 | 1,821 | 1,821 | 1,821 | 1,821 | 1,000 | 9,105 |
| 2007-08-13 | 1,780 | 1,810 | 1,770 | 1,810 | 9,000 | 9,050 |
| 2007-08-10 | 1,860 | 1,860 | 1,800 | 1,810 | 8,000 | 9,050 |
| 2007-08-09 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 | 9,450 |
| 2007-08-08 | 1,959 | 1,959 | 1,931 | 1,931 | 2,000 | 9,655 |
| 2007-08-07 | 1,978 | 1,979 | 1,940 | 1,960 | 17,000 | 9,800 |
| 2007-08-06 | 1,999 | 2,000 | 1,969 | 1,975 | 20,000 | 9,875 |
| 2007-08-03 | 1,970 | 1,980 | 1,940 | 1,970 | 23,000 | 9,850 |
| 2007-08-02 | 1,989 | 2,020 | 1,970 | 1,970 | 28,000 | 9,850 |
| 2007-08-01 | 1,909 | 1,931 | 1,905 | 1,920 | 22,000 | 9,600 |
| 2007-07-31 | 1,879 | 1,905 | 1,879 | 1,905 | 9,000 | 9,525 |
| 2007-07-30 | 1,850 | 1,855 | 1,849 | 1,850 | 5,000 | 9,250 |
| 2007-07-27 | 1,848 | 1,851 | 1,820 | 1,850 | 31,000 | 9,250 |
| 2007-07-26 | 1,771 | 1,895 | 1,771 | 1,850 | 77,000 | 9,250 |
| 2007-07-25 | 1,808 | 1,809 | 1,755 | 1,755 | 10,000 | 8,775 |
| 2007-07-24 | 1,809 | 1,809 | 1,808 | 1,808 | 2,000 | 9,040 |
| 2007-07-23 | 1,800 | 1,808 | 1,800 | 1,808 | 2,000 | 9,040 |
| 2007-07-20 | 1,780 | 1,809 | 1,779 | 1,808 | 12,000 | 9,040 |
| 2007-07-18 | 1,744 | 1,760 | 1,740 | 1,750 | 14,000 | 8,750 |
| 2007-07-17 | 1,800 | 1,800 | 1,740 | 1,745 | 24,000 | 8,725 |
| 2007-07-13 | 1,815 | 1,815 | 1,801 | 1,810 | 5,000 | 9,050 |
| 2007-07-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 2007-07-11 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 9,300 |
| 2007-07-10 | 1,885 | 1,890 | 1,860 | 1,880 | 9,000 | 9,400 |
| 2007-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 9,400 |
| 2007-07-06 | 1,870 | 1,871 | 1,870 | 1,870 | 4,000 | 9,350 |
| 2007-07-05 | 1,880 | 1,880 | 1,870 | 1,870 | 8,000 | 9,350 |
| 2007-07-04 | 1,850 | 1,860 | 1,850 | 1,860 | 9,000 | 9,300 |
| 2007-07-03 | 1,850 | 1,880 | 1,850 | 1,850 | 15,000 | 9,250 |
| 2007-07-02 | 1,840 | 1,890 | 1,840 | 1,850 | 25,000 | 9,250 |
| 2007-06-29 | 1,690 | 1,870 | 1,690 | 1,845 | 85,000 | 9,225 |
| 2007-06-28 | 1,650 | 1,670 | 1,640 | 1,670 | 20,000 | 8,350 |
| 2007-06-27 | 1,660 | 1,660 | 1,648 | 1,650 | 8,000 | 8,250 |
| 2007-06-26 | 1,655 | 1,655 | 1,653 | 1,655 | 3,000 | 8,275 |
| 2007-06-25 | 1,670 | 1,671 | 1,655 | 1,655 | 27,000 | 8,275 |
| 2007-06-22 | 1,760 | 1,760 | 1,661 | 1,670 | 48,000 | 8,350 |
| 2007-06-21 | 1,765 | 1,765 | 1,759 | 1,760 | 12,000 | 8,800 |
| 2007-06-20 | 1,750 | 1,770 | 1,750 | 1,760 | 11,000 | 8,800 |
| 2007-06-19 | 1,723 | 1,749 | 1,723 | 1,749 | 11,000 | 8,745 |
| 2007-06-18 | 1,708 | 1,732 | 1,708 | 1,725 | 9,000 | 8,625 |
| 2007-06-15 | 1,695 | 1,708 | 1,689 | 1,690 | 37,000 | 8,450 |
| 2007-06-14 | 1,670 | 1,676 | 1,670 | 1,672 | 15,000 | 8,360 |
| 2007-06-13 | 1,668 | 1,680 | 1,640 | 1,669 | 39,000 | 8,345 |
| 2007-06-12 | 1,709 | 1,710 | 1,640 | 1,670 | 22,000 | 8,350 |
| 2007-06-11 | 1,800 | 1,801 | 1,655 | 1,710 | 78,000 | 8,550 |
| 2007-06-08 | 1,800 | 1,800 | 1,768 | 1,780 | 8,000 | 8,900 |
| 2007-06-07 | 1,820 | 1,820 | 1,778 | 1,780 | 5,000 | 8,900 |
| 2007-06-06 | 1,833 | 1,834 | 1,800 | 1,800 | 15,000 | 9,000 |
| 2007-06-05 | 1,750 | 1,860 | 1,750 | 1,860 | 49,000 | 9,300 |
| 2007-06-04 | 1,805 | 1,806 | 1,775 | 1,800 | 11,000 | 9,000 |
| 2007-06-01 | 1,809 | 1,811 | 1,799 | 1,805 | 10,000 | 9,025 |
| 2007-05-31 | 1,800 | 1,800 | 1,776 | 1,778 | 8,000 | 8,890 |
| 2007-05-30 | 1,778 | 1,782 | 1,778 | 1,780 | 4,000 | 8,900 |
| 2007-05-29 | 1,780 | 1,781 | 1,780 | 1,780 | 10,000 | 8,900 |
| 2007-05-28 | 1,778 | 1,780 | 1,778 | 1,780 | 2,000 | 8,900 |
| 2007-05-25 | 1,750 | 1,790 | 1,750 | 1,780 | 5,000 | 8,900 |
| 2007-05-24 | 1,750 | 1,792 | 1,750 | 1,790 | 5,000 | 8,950 |
| 2007-05-23 | 1,809 | 1,810 | 1,782 | 1,782 | 14,000 | 8,910 |
| 2007-05-22 | 1,800 | 1,801 | 1,789 | 1,800 | 14,000 | 9,000 |
| 2007-05-21 | 1,779 | 1,800 | 1,779 | 1,800 | 11,000 | 9,000 |
| 2007-05-18 | 1,770 | 1,775 | 1,770 | 1,775 | 3,000 | 8,875 |
| 2007-05-17 | 1,730 | 1,790 | 1,730 | 1,770 | 6,000 | 8,850 |
| 2007-05-16 | 1,710 | 1,710 | 1,699 | 1,699 | 5,000 | 8,495 |
| 2007-05-15 | 1,759 | 1,760 | 1,735 | 1,735 | 7,000 | 8,675 |
| 2007-05-14 | 1,840 | 1,854 | 1,760 | 1,760 | 22,000 | 8,800 |
| 2007-05-11 | 1,850 | 1,850 | 1,810 | 1,840 | 10,000 | 9,200 |
| 2007-05-10 | 1,929 | 1,930 | 1,853 | 1,890 | 26,000 | 9,450 |
| 2007-05-09 | 1,899 | 1,901 | 1,899 | 1,900 | 20,000 | 9,500 |
| 2007-05-08 | 1,830 | 1,910 | 1,830 | 1,910 | 32,000 | 9,550 |
| 2007-05-07 | 1,770 | 1,810 | 1,770 | 1,810 | 12,000 | 9,050 |
| 2007-05-02 | 1,751 | 1,752 | 1,735 | 1,735 | 7,000 | 8,675 |
| 2007-05-01 | 1,630 | 1,741 | 1,630 | 1,741 | 25,000 | 8,705 |
| 2007-04-27 | 1,599 | 1,698 | 1,599 | 1,630 | 29,000 | 8,150 |
| 2007-04-26 | 1,585 | 1,586 | 1,550 | 1,580 | 36,000 | 7,900 |
| 2007-04-25 | 1,600 | 1,601 | 1,531 | 1,580 | 29,000 | 7,900 |
| 2007-04-24 | 1,698 | 1,699 | 1,638 | 1,650 | 11,000 | 8,250 |
| 2007-04-23 | 1,800 | 1,800 | 1,699 | 1,701 | 22,000 | 8,505 |
| 2007-04-20 | 1,799 | 1,830 | 1,799 | 1,799 | 30,000 | 8,995 |
| 2007-04-19 | 1,748 | 1,776 | 1,748 | 1,775 | 14,000 | 8,875 |
| 2007-04-18 | 1,779 | 1,782 | 1,750 | 1,750 | 20,000 | 8,750 |
| 2007-04-17 | 1,870 | 1,870 | 1,739 | 1,760 | 40,000 | 8,800 |
| 2007-04-16 | 1,900 | 1,901 | 1,880 | 1,880 | 23,000 | 9,400 |
| 2007-04-13 | 1,920 | 1,960 | 1,920 | 1,940 | 9,000 | 9,700 |
| 2007-04-12 | 1,969 | 1,970 | 1,920 | 1,920 | 19,000 | 9,600 |
| 2007-04-11 | 1,829 | 1,990 | 1,829 | 1,970 | 80,000 | 9,850 |
| 2007-04-10 | 1,760 | 1,820 | 1,760 | 1,820 | 29,000 | 9,100 |
| 2007-04-09 | 1,759 | 1,789 | 1,759 | 1,785 | 17,000 | 8,925 |
| 2007-04-06 | 1,737 | 1,750 | 1,737 | 1,750 | 12,000 | 8,750 |
| 2007-04-05 | 1,721 | 1,738 | 1,719 | 1,738 | 15,000 | 8,690 |
| 2007-04-04 | 1,730 | 1,731 | 1,720 | 1,725 | 10,000 | 8,625 |
| 2007-04-03 | 1,705 | 1,730 | 1,699 | 1,730 | 20,000 | 8,650 |
| 2007-04-02 | 1,749 | 1,770 | 1,700 | 1,700 | 39,000 | 8,500 |
| 2007-03-30 | 1,700 | 1,700 | 1,699 | 1,699 | 4,000 | 8,495 |
| 2007-03-29 | 1,720 | 1,780 | 1,700 | 1,700 | 81,000 | 8,500 |
| 2007-03-28 | 1,630 | 1,755 | 1,630 | 1,725 | 75,000 | 8,625 |
| 2007-03-27 | 1,608 | 1,616 | 1,608 | 1,616 | 9,000 | 8,080 |
| 2007-03-26 | 1,612 | 1,620 | 1,601 | 1,608 | 14,000 | 8,040 |
| 2007-03-23 | 1,620 | 1,620 | 1,610 | 1,611 | 7,000 | 8,055 |
| 2007-03-22 | 1,601 | 1,640 | 1,601 | 1,620 | 24,000 | 8,100 |
| 2007-03-20 | 1,600 | 1,600 | 1,583 | 1,583 | 16,000 | 7,915 |
| 2007-03-19 | 1,595 | 1,595 | 1,579 | 1,585 | 7,000 | 7,925 |
| 2007-03-16 | 1,584 | 1,584 | 1,583 | 1,583 | 2,000 | 7,915 |
| 2007-03-15 | 1,560 | 1,585 | 1,560 | 1,585 | 27,000 | 7,925 |
| 2007-03-14 | 1,570 | 1,571 | 1,533 | 1,570 | 32,000 | 7,850 |
| 2007-03-13 | 1,600 | 1,600 | 1,569 | 1,570 | 11,000 | 7,850 |
| 2007-03-12 | 1,590 | 1,602 | 1,570 | 1,600 | 41,000 | 8,000 |
| 2007-03-09 | 1,541 | 1,574 | 1,541 | 1,574 | 17,000 | 7,870 |
| 2007-03-08 | 1,496 | 1,535 | 1,494 | 1,535 | 20,000 | 7,675 |
| 2007-03-07 | 1,574 | 1,575 | 1,520 | 1,520 | 18,000 | 7,600 |
| 2007-03-06 | 1,500 | 1,575 | 1,490 | 1,555 | 42,000 | 7,775 |
| 2007-03-05 | 1,550 | 1,580 | 1,510 | 1,540 | 25,000 | 7,700 |
| 2007-03-02 | 1,649 | 1,650 | 1,590 | 1,590 | 59,000 | 7,950 |
| 2007-03-01 | 1,600 | 1,620 | 1,540 | 1,620 | 61,000 | 8,100 |
| 2007-02-28 | 1,560 | 1,560 | 1,428 | 1,520 | 50,000 | 7,600 |
| 2007-02-27 | 1,570 | 1,602 | 1,570 | 1,600 | 34,000 | 8,000 |
| 2007-02-26 | 1,570 | 1,570 | 1,569 | 1,570 | 4,000 | 7,850 |
| 2007-02-23 | 1,596 | 1,596 | 1,570 | 1,585 | 10,000 | 7,925 |
| 2007-02-22 | 1,560 | 1,595 | 1,560 | 1,585 | 6,000 | 7,925 |
| 2007-02-21 | 1,595 | 1,595 | 1,549 | 1,560 | 13,000 | 7,800 |
| 2007-02-20 | 1,630 | 1,634 | 1,605 | 1,608 | 23,000 | 8,040 |
| 2007-02-19 | 1,485 | 1,611 | 1,485 | 1,610 | 73,000 | 8,050 |
| 2007-02-16 | 1,462 | 1,498 | 1,455 | 1,483 | 22,000 | 7,415 |
| 2007-02-15 | 1,431 | 1,480 | 1,431 | 1,480 | 23,000 | 7,400 |
| 2007-02-14 | 1,430 | 1,465 | 1,430 | 1,460 | 21,000 | 7,300 |
| 2007-02-13 | 1,404 | 1,459 | 1,404 | 1,430 | 39,000 | 7,150 |
| 2007-02-09 | 1,400 | 1,405 | 1,390 | 1,400 | 9,000 | 7,000 |
| 2007-02-08 | 1,398 | 1,400 | 1,398 | 1,400 | 12,000 | 7,000 |
| 2007-02-07 | 1,400 | 1,405 | 1,400 | 1,405 | 8,000 | 7,025 |
| 2007-02-06 | 1,401 | 1,408 | 1,401 | 1,405 | 6,000 | 7,025 |
| 2007-02-05 | 1,395 | 1,405 | 1,395 | 1,405 | 25,000 | 7,025 |
| 2007-02-02 | 1,391 | 1,391 | 1,385 | 1,389 | 9,000 | 6,945 |
| 2007-02-01 | 1,390 | 1,390 | 1,379 | 1,380 | 20,000 | 6,900 |
| 2007-01-31 | 1,390 | 1,391 | 1,380 | 1,390 | 15,000 | 6,950 |
| 2007-01-30 | 1,399 | 1,410 | 1,384 | 1,384 | 28,000 | 6,920 |
| 2007-01-29 | 1,399 | 1,401 | 1,399 | 1,400 | 6,000 | 7,000 |
| 2007-01-26 | 1,390 | 1,408 | 1,375 | 1,375 | 33,000 | 6,875 |
| 2007-01-25 | 1,390 | 1,422 | 1,381 | 1,400 | 45,000 | 7,000 |
| 2007-01-24 | 1,370 | 1,381 | 1,370 | 1,381 | 9,000 | 6,905 |
| 2007-01-23 | 1,343 | 1,359 | 1,340 | 1,349 | 11,000 | 6,745 |
| 2007-01-22 | 1,345 | 1,346 | 1,328 | 1,340 | 13,000 | 6,700 |
| 2007-01-19 | 1,345 | 1,346 | 1,333 | 1,333 | 7,000 | 6,665 |
| 2007-01-18 | 1,350 | 1,351 | 1,350 | 1,350 | 17,000 | 6,750 |
| 2007-01-17 | 1,367 | 1,367 | 1,350 | 1,350 | 5,000 | 6,750 |
| 2007-01-16 | 1,305 | 1,352 | 1,305 | 1,350 | 17,000 | 6,750 |
| 2007-01-15 | 1,330 | 1,337 | 1,305 | 1,305 | 15,000 | 6,525 |
| 2007-01-12 | 1,367 | 1,367 | 1,331 | 1,331 | 10,000 | 6,655 |
| 2007-01-11 | 1,364 | 1,370 | 1,360 | 1,360 | 9,000 | 6,800 |
| 2007-01-10 | 1,382 | 1,382 | 1,365 | 1,365 | 5,000 | 6,825 |
| 2007-01-09 | 1,391 | 1,400 | 1,375 | 1,388 | 46,000 | 6,940 |
| 2007-01-05 | 1,329 | 1,400 | 1,329 | 1,400 | 39,000 | 7,000 |
| 2007-01-04 | 1,324 | 1,340 | 1,324 | 1,330 | 10,000 | 6,650 |
分割・併合履歴 ： [2017-10-27]1株→0.2株