6104 芝浦機械(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 | 923 | 924 | 914 | 924 | 341,000 | 4,620 |
| 2007-12-27 | 923 | 944 | 919 | 935 | 623,000 | 4,675 |
| 2007-12-26 | 926 | 943 | 914 | 943 | 404,000 | 4,715 |
| 2007-12-25 | 925 | 925 | 909 | 923 | 459,000 | 4,615 |
| 2007-12-21 | 900 | 901 | 879 | 901 | 1,212,000 | 4,505 |
| 2007-12-20 | 916 | 919 | 902 | 906 | 938,000 | 4,530 |
| 2007-12-19 | 885 | 920 | 885 | 900 | 1,069,000 | 4,500 |
| 2007-12-18 | 889 | 920 | 876 | 882 | 1,619,000 | 4,410 |
| 2007-12-17 | 946 | 947 | 900 | 907 | 945,000 | 4,535 |
| 2007-12-14 | 950 | 967 | 949 | 957 | 1,740,000 | 4,785 |
| 2007-12-13 | 938 | 947 | 934 | 940 | 789,000 | 4,700 |
| 2007-12-12 | 928 | 946 | 912 | 945 | 576,000 | 4,725 |
| 2007-12-11 | 925 | 943 | 920 | 943 | 752,000 | 4,715 |
| 2007-12-10 | 928 | 930 | 903 | 921 | 1,096,000 | 4,605 |
| 2007-12-07 | 890 | 914 | 890 | 908 | 1,071,000 | 4,540 |
| 2007-12-06 | 860 | 874 | 855 | 874 | 391,000 | 4,370 |
| 2007-12-05 | 850 | 854 | 839 | 853 | 1,122,000 | 4,265 |
| 2007-12-04 | 875 | 882 | 859 | 859 | 635,000 | 4,295 |
| 2007-12-03 | 891 | 893 | 877 | 883 | 591,000 | 4,415 |
| 2007-11-30 | 861 | 890 | 861 | 881 | 972,000 | 4,405 |
| 2007-11-29 | 843 | 865 | 843 | 860 | 841,000 | 4,300 |
| 2007-11-28 | 820 | 840 | 820 | 829 | 1,270,000 | 4,145 |
| 2007-11-27 | 800 | 832 | 797 | 821 | 1,563,000 | 4,105 |
| 2007-11-26 | 818 | 837 | 808 | 829 | 1,425,000 | 4,145 |
| 2007-11-22 | 797 | 814 | 766 | 808 | 2,613,000 | 4,040 |
| 2007-11-21 | 855 | 866 | 812 | 817 | 1,394,000 | 4,085 |
| 2007-11-20 | 805 | 868 | 801 | 865 | 1,449,000 | 4,325 |
| 2007-11-19 | 861 | 875 | 824 | 828 | 1,206,000 | 4,140 |
| 2007-11-16 | 878 | 885 | 850 | 871 | 1,184,000 | 4,355 |
| 2007-11-15 | 898 | 910 | 892 | 898 | 502,000 | 4,490 |
| 2007-11-14 | 908 | 912 | 886 | 894 | 1,082,000 | 4,470 |
| 2007-11-13 | 880 | 898 | 853 | 885 | 1,192,000 | 4,425 |
| 2007-11-12 | 874 | 879 | 846 | 870 | 1,567,000 | 4,350 |
| 2007-11-09 | 891 | 919 | 876 | 879 | 1,626,000 | 4,395 |
| 2007-11-08 | 884 | 903 | 874 | 890 | 1,141,000 | 4,450 |
| 2007-11-07 | 947 | 947 | 911 | 911 | 1,756,000 | 4,555 |
| 2007-11-06 | 920 | 957 | 915 | 947 | 1,933,000 | 4,735 |
| 2007-11-05 | 939 | 941 | 915 | 920 | 1,760,000 | 4,600 |
| 2007-11-02 | 902 | 932 | 900 | 930 | 1,873,000 | 4,650 |
| 2007-11-01 | 901 | 913 | 898 | 912 | 2,216,000 | 4,560 |
| 2007-10-31 | 886 | 886 | 847 | 872 | 2,198,000 | 4,360 |
| 2007-10-30 | 929 | 930 | 895 | 918 | 1,042,000 | 4,590 |
| 2007-10-29 | 912 | 917 | 898 | 909 | 807,000 | 4,545 |
| 2007-10-26 | 886 | 887 | 865 | 882 | 1,192,000 | 4,410 |
| 2007-10-25 | 901 | 902 | 869 | 874 | 1,673,000 | 4,370 |
| 2007-10-24 | 915 | 922 | 898 | 902 | 1,138,000 | 4,510 |
| 2007-10-23 | 928 | 935 | 905 | 908 | 822,000 | 4,540 |
| 2007-10-22 | 900 | 921 | 900 | 919 | 705,000 | 4,595 |
| 2007-10-19 | 948 | 953 | 931 | 938 | 1,055,000 | 4,690 |
| 2007-10-18 | 942 | 964 | 935 | 957 | 1,211,000 | 4,785 |
| 2007-10-17 | 951 | 962 | 926 | 942 | 1,685,000 | 4,710 |
| 2007-10-16 | 972 | 973 | 939 | 941 | 1,487,000 | 4,705 |
| 2007-10-15 | 982 | 1,003 | 971 | 977 | 1,872,000 | 4,885 |
| 2007-10-12 | 954 | 993 | 954 | 972 | 4,382,000 | 4,860 |
| 2007-10-11 | 892 | 928 | 892 | 924 | 2,977,000 | 4,620 |
| 2007-10-10 | 878 | 891 | 874 | 885 | 1,698,000 | 4,425 |
| 2007-10-09 | 868 | 875 | 864 | 870 | 934,000 | 4,350 |
| 2007-10-05 | 857 | 872 | 856 | 866 | 761,000 | 4,330 |
| 2007-10-04 | 861 | 864 | 848 | 852 | 918,000 | 4,260 |
| 2007-10-03 | 860 | 869 | 856 | 868 | 995,000 | 4,340 |
| 2007-10-02 | 875 | 876 | 859 | 860 | 789,000 | 4,300 |
| 2007-10-01 | 856 | 863 | 845 | 857 | 717,000 | 4,285 |
| 2007-09-28 | 871 | 876 | 854 | 856 | 1,190,000 | 4,280 |
| 2007-09-27 | 843 | 866 | 833 | 861 | 1,882,000 | 4,305 |
| 2007-09-26 | 815 | 837 | 795 | 833 | 1,520,000 | 4,165 |
| 2007-09-25 | 805 | 814 | 790 | 814 | 1,305,000 | 4,070 |
| 2007-09-21 | 814 | 820 | 803 | 813 | 1,113,000 | 4,065 |
| 2007-09-20 | 839 | 839 | 805 | 809 | 1,453,000 | 4,045 |
| 2007-09-19 | 830 | 838 | 823 | 838 | 1,342,000 | 4,190 |
| 2007-09-18 | 840 | 841 | 812 | 814 | 1,346,000 | 4,070 |
| 2007-09-14 | 835 | 853 | 833 | 850 | 1,047,000 | 4,250 |
| 2007-09-13 | 839 | 845 | 831 | 835 | 671,000 | 4,175 |
| 2007-09-12 | 851 | 863 | 830 | 838 | 884,000 | 4,190 |
| 2007-09-11 | 845 | 856 | 820 | 841 | 1,246,000 | 4,205 |
| 2007-09-10 | 867 | 867 | 837 | 841 | 1,853,000 | 4,205 |
| 2007-09-07 | 891 | 897 | 871 | 880 | 1,348,000 | 4,400 |
| 2007-09-06 | 883 | 890 | 862 | 889 | 1,014,000 | 4,445 |
| 2007-09-05 | 905 | 910 | 886 | 890 | 1,811,000 | 4,450 |
| 2007-09-04 | 910 | 917 | 882 | 895 | 2,145,000 | 4,475 |
| 2007-09-03 | 874 | 922 | 873 | 907 | 2,955,000 | 4,535 |
| 2007-08-31 | 860 | 864 | 835 | 863 | 5,122,000 | 4,315 |
| 2007-08-30 | 869 | 874 | 851 | 870 | 1,387,000 | 4,350 |
| 2007-08-29 | 832 | 845 | 825 | 841 | 1,192,000 | 4,205 |
| 2007-08-28 | 850 | 862 | 838 | 855 | 1,364,000 | 4,275 |
| 2007-08-27 | 902 | 909 | 867 | 870 | 1,939,000 | 4,350 |
| 2007-08-24 | 925 | 925 | 874 | 888 | 1,953,000 | 4,440 |
| 2007-08-23 | 907 | 940 | 907 | 932 | 1,008,000 | 4,660 |
| 2007-08-22 | 848 | 927 | 844 | 906 | 2,308,000 | 4,530 |
| 2007-08-21 | 821 | 879 | 821 | 864 | 2,170,000 | 4,320 |
| 2007-08-20 | 833 | 853 | 803 | 811 | 2,894,000 | 4,055 |
| 2007-08-17 | 885 | 885 | 815 | 815 | 3,592,000 | 4,075 |
| 2007-08-16 | 942 | 945 | 905 | 915 | 2,276,000 | 4,575 |
| 2007-08-15 | 958 | 982 | 948 | 954 | 1,615,000 | 4,770 |
| 2007-08-14 | 924 | 973 | 923 | 966 | 1,605,000 | 4,830 |
| 2007-08-13 | 901 | 934 | 895 | 904 | 2,652,000 | 4,520 |
| 2007-08-10 | 990 | 990 | 894 | 903 | 2,631,000 | 4,515 |
| 2007-08-09 | 986 | 991 | 943 | 985 | 2,371,000 | 4,925 |
| 2007-08-08 | 1,006 | 1,006 | 980 | 983 | 1,569,000 | 4,915 |
| 2007-08-07 | 1,029 | 1,035 | 995 | 996 | 988,000 | 4,980 |
| 2007-08-06 | 980 | 1,017 | 979 | 1,009 | 996,000 | 5,045 |
| 2007-08-03 | 1,033 | 1,034 | 1,003 | 1,008 | 1,904,000 | 5,040 |
| 2007-08-02 | 1,069 | 1,074 | 1,015 | 1,036 | 1,499,000 | 5,180 |
| 2007-08-01 | 1,085 | 1,085 | 1,055 | 1,057 | 895,000 | 5,285 |
| 2007-07-31 | 1,100 | 1,113 | 1,091 | 1,094 | 868,000 | 5,470 |
| 2007-07-30 | 1,056 | 1,087 | 1,055 | 1,085 | 666,000 | 5,425 |
| 2007-07-27 | 1,060 | 1,080 | 1,059 | 1,062 | 1,235,000 | 5,310 |
| 2007-07-26 | 1,115 | 1,119 | 1,091 | 1,091 | 586,000 | 5,455 |
| 2007-07-25 | 1,117 | 1,126 | 1,114 | 1,121 | 663,000 | 5,605 |
| 2007-07-24 | 1,145 | 1,150 | 1,127 | 1,134 | 631,000 | 5,670 |
| 2007-07-23 | 1,152 | 1,155 | 1,138 | 1,140 | 861,000 | 5,700 |
| 2007-07-20 | 1,176 | 1,181 | 1,162 | 1,163 | 721,000 | 5,815 |
| 2007-07-19 | 1,156 | 1,157 | 1,146 | 1,156 | 508,000 | 5,780 |
| 2007-07-18 | 1,164 | 1,165 | 1,147 | 1,155 | 512,000 | 5,775 |
| 2007-07-17 | 1,190 | 1,190 | 1,161 | 1,169 | 717,000 | 5,845 |
| 2007-07-13 | 1,193 | 1,193 | 1,178 | 1,189 | 576,000 | 5,945 |
| 2007-07-12 | 1,209 | 1,224 | 1,166 | 1,175 | 1,562,000 | 5,875 |
| 2007-07-11 | 1,191 | 1,206 | 1,187 | 1,203 | 652,000 | 6,015 |
| 2007-07-10 | 1,200 | 1,214 | 1,197 | 1,207 | 1,391,000 | 6,035 |
| 2007-07-09 | 1,177 | 1,200 | 1,177 | 1,199 | 1,026,000 | 5,995 |
| 2007-07-06 | 1,187 | 1,187 | 1,172 | 1,177 | 756,000 | 5,885 |
| 2007-07-05 | 1,180 | 1,193 | 1,179 | 1,187 | 765,000 | 5,935 |
| 2007-07-04 | 1,180 | 1,184 | 1,169 | 1,179 | 901,000 | 5,895 |
| 2007-07-03 | 1,180 | 1,181 | 1,171 | 1,179 | 941,000 | 5,895 |
| 2007-07-02 | 1,146 | 1,171 | 1,144 | 1,171 | 1,088,000 | 5,855 |
| 2007-06-29 | 1,125 | 1,145 | 1,125 | 1,145 | 773,000 | 5,725 |
| 2007-06-28 | 1,118 | 1,124 | 1,108 | 1,119 | 791,000 | 5,595 |
| 2007-06-27 | 1,107 | 1,118 | 1,097 | 1,105 | 994,000 | 5,525 |
| 2007-06-26 | 1,139 | 1,139 | 1,123 | 1,127 | 866,000 | 5,635 |
| 2007-06-25 | 1,159 | 1,159 | 1,136 | 1,139 | 762,000 | 5,695 |
| 2007-06-22 | 1,162 | 1,163 | 1,152 | 1,158 | 631,000 | 5,790 |
| 2007-06-21 | 1,145 | 1,165 | 1,145 | 1,161 | 697,000 | 5,805 |
| 2007-06-20 | 1,152 | 1,158 | 1,146 | 1,155 | 721,000 | 5,775 |
| 2007-06-19 | 1,149 | 1,163 | 1,148 | 1,151 | 1,179,000 | 5,755 |
| 2007-06-18 | 1,135 | 1,153 | 1,129 | 1,147 | 1,258,000 | 5,735 |
| 2007-06-15 | 1,091 | 1,113 | 1,086 | 1,112 | 666,000 | 5,560 |
| 2007-06-14 | 1,092 | 1,099 | 1,075 | 1,086 | 971,000 | 5,430 |
| 2007-06-13 | 1,085 | 1,092 | 1,072 | 1,083 | 1,110,000 | 5,415 |
| 2007-06-12 | 1,108 | 1,115 | 1,093 | 1,099 | 1,079,000 | 5,495 |
| 2007-06-11 | 1,134 | 1,141 | 1,108 | 1,109 | 1,202,000 | 5,545 |
| 2007-06-08 | 1,135 | 1,135 | 1,109 | 1,114 | 1,376,000 | 5,570 |
| 2007-06-07 | 1,088 | 1,137 | 1,083 | 1,135 | 1,323,000 | 5,675 |
| 2007-06-06 | 1,091 | 1,116 | 1,086 | 1,110 | 608,000 | 5,550 |
| 2007-06-05 | 1,103 | 1,108 | 1,085 | 1,096 | 970,000 | 5,480 |
| 2007-06-04 | 1,119 | 1,122 | 1,102 | 1,111 | 756,000 | 5,555 |
| 2007-06-01 | 1,097 | 1,104 | 1,089 | 1,095 | 925,000 | 5,475 |
| 2007-05-31 | 1,075 | 1,093 | 1,066 | 1,087 | 924,000 | 5,435 |
| 2007-05-30 | 1,080 | 1,081 | 1,049 | 1,057 | 1,286,000 | 5,285 |
| 2007-05-29 | 1,076 | 1,080 | 1,058 | 1,078 | 1,142,000 | 5,390 |
| 2007-05-28 | 1,092 | 1,092 | 1,076 | 1,082 | 755,000 | 5,410 |
| 2007-05-25 | 1,080 | 1,086 | 1,068 | 1,080 | 488,000 | 5,400 |
| 2007-05-24 | 1,089 | 1,111 | 1,088 | 1,100 | 689,000 | 5,500 |
| 2007-05-23 | 1,105 | 1,112 | 1,080 | 1,087 | 787,000 | 5,435 |
| 2007-05-22 | 1,075 | 1,113 | 1,068 | 1,108 | 1,289,000 | 5,540 |
| 2007-05-21 | 1,070 | 1,095 | 1,065 | 1,081 | 1,368,000 | 5,405 |
| 2007-05-18 | 1,087 | 1,100 | 1,051 | 1,064 | 1,231,000 | 5,320 |
| 2007-05-17 | 1,104 | 1,106 | 1,083 | 1,085 | 1,561,000 | 5,425 |
| 2007-05-16 | 1,131 | 1,133 | 1,082 | 1,110 | 1,812,000 | 5,550 |
| 2007-05-15 | 1,131 | 1,148 | 1,126 | 1,133 | 1,131,000 | 5,665 |
| 2007-05-14 | 1,204 | 1,204 | 1,147 | 1,153 | 2,298,000 | 5,765 |
| 2007-05-11 | 1,199 | 1,203 | 1,175 | 1,200 | 1,549,000 | 6,000 |
| 2007-05-10 | 1,181 | 1,208 | 1,173 | 1,198 | 2,421,000 | 5,990 |
| 2007-05-09 | 1,168 | 1,169 | 1,154 | 1,166 | 1,083,000 | 5,830 |
| 2007-05-08 | 1,154 | 1,176 | 1,152 | 1,171 | 1,555,000 | 5,855 |
| 2007-05-07 | 1,141 | 1,149 | 1,136 | 1,144 | 767,000 | 5,720 |
| 2007-05-02 | 1,128 | 1,130 | 1,105 | 1,130 | 1,165,000 | 5,650 |
| 2007-05-01 | 1,128 | 1,129 | 1,090 | 1,117 | 2,552,000 | 5,585 |
| 2007-04-27 | 1,165 | 1,194 | 1,162 | 1,180 | 1,975,000 | 5,900 |
| 2007-04-26 | 1,136 | 1,143 | 1,125 | 1,137 | 1,104,000 | 5,685 |
| 2007-04-25 | 1,139 | 1,158 | 1,131 | 1,133 | 779,000 | 5,665 |
| 2007-04-24 | 1,138 | 1,151 | 1,124 | 1,148 | 1,405,000 | 5,740 |
| 2007-04-23 | 1,154 | 1,164 | 1,134 | 1,151 | 1,862,000 | 5,755 |
| 2007-04-20 | 1,166 | 1,168 | 1,143 | 1,149 | 1,251,000 | 5,745 |
| 2007-04-19 | 1,177 | 1,185 | 1,138 | 1,153 | 1,921,000 | 5,765 |
| 2007-04-18 | 1,165 | 1,196 | 1,165 | 1,183 | 1,046,000 | 5,915 |
| 2007-04-17 | 1,217 | 1,225 | 1,181 | 1,185 | 1,312,000 | 5,925 |
| 2007-04-16 | 1,218 | 1,221 | 1,193 | 1,196 | 987,000 | 5,980 |
| 2007-04-13 | 1,234 | 1,236 | 1,200 | 1,204 | 797,000 | 6,020 |
| 2007-04-12 | 1,222 | 1,231 | 1,215 | 1,221 | 681,000 | 6,105 |
| 2007-04-11 | 1,205 | 1,236 | 1,193 | 1,236 | 1,833,000 | 6,180 |
| 2007-04-10 | 1,208 | 1,234 | 1,199 | 1,215 | 1,826,000 | 6,075 |
| 2007-04-09 | 1,180 | 1,207 | 1,174 | 1,207 | 1,050,000 | 6,035 |
| 2007-04-06 | 1,187 | 1,194 | 1,171 | 1,175 | 726,000 | 5,875 |
| 2007-04-05 | 1,191 | 1,195 | 1,169 | 1,187 | 852,000 | 5,935 |
| 2007-04-04 | 1,199 | 1,200 | 1,163 | 1,184 | 1,279,000 | 5,920 |
| 2007-04-03 | 1,148 | 1,191 | 1,148 | 1,183 | 1,572,000 | 5,915 |
| 2007-04-02 | 1,209 | 1,225 | 1,138 | 1,147 | 1,859,000 | 5,735 |
| 2007-03-30 | 1,185 | 1,213 | 1,166 | 1,208 | 1,734,000 | 6,040 |
| 2007-03-29 | 1,158 | 1,193 | 1,147 | 1,187 | 1,035,000 | 5,935 |
| 2007-03-28 | 1,180 | 1,193 | 1,169 | 1,176 | 1,290,000 | 5,880 |
| 2007-03-27 | 1,167 | 1,235 | 1,158 | 1,200 | 3,512,000 | 6,000 |
| 2007-03-26 | 1,185 | 1,187 | 1,171 | 1,174 | 1,046,000 | 5,870 |
| 2007-03-23 | 1,162 | 1,180 | 1,153 | 1,162 | 667,000 | 5,810 |
| 2007-03-22 | 1,156 | 1,171 | 1,151 | 1,159 | 1,539,000 | 5,795 |
| 2007-03-20 | 1,131 | 1,190 | 1,130 | 1,152 | 1,465,000 | 5,760 |
| 2007-03-19 | 1,118 | 1,122 | 1,103 | 1,115 | 720,000 | 5,575 |
| 2007-03-16 | 1,122 | 1,128 | 1,099 | 1,118 | 710,000 | 5,590 |
| 2007-03-15 | 1,130 | 1,143 | 1,119 | 1,137 | 1,260,000 | 5,685 |
| 2007-03-14 | 1,139 | 1,139 | 1,112 | 1,116 | 801,000 | 5,580 |
| 2007-03-13 | 1,175 | 1,187 | 1,159 | 1,159 | 628,000 | 5,795 |
| 2007-03-12 | 1,186 | 1,192 | 1,177 | 1,188 | 811,000 | 5,940 |
| 2007-03-09 | 1,183 | 1,190 | 1,170 | 1,185 | 2,579,000 | 5,925 |
| 2007-03-08 | 1,097 | 1,143 | 1,090 | 1,143 | 2,045,000 | 5,715 |
| 2007-03-07 | 1,108 | 1,108 | 1,078 | 1,090 | 1,202,000 | 5,450 |
| 2007-03-06 | 1,030 | 1,069 | 1,028 | 1,068 | 896,000 | 5,340 |
| 2007-03-05 | 1,069 | 1,070 | 1,027 | 1,033 | 904,000 | 5,165 |
| 2007-03-02 | 1,097 | 1,105 | 1,067 | 1,089 | 986,000 | 5,445 |
| 2007-03-01 | 1,120 | 1,138 | 1,083 | 1,100 | 1,172,000 | 5,500 |
| 2007-02-28 | 1,020 | 1,105 | 1,014 | 1,091 | 1,705,000 | 5,455 |
| 2007-02-27 | 1,190 | 1,190 | 1,145 | 1,154 | 810,000 | 5,770 |
| 2007-02-26 | 1,189 | 1,192 | 1,162 | 1,179 | 857,000 | 5,895 |
| 2007-02-23 | 1,175 | 1,176 | 1,162 | 1,170 | 887,000 | 5,850 |
| 2007-02-22 | 1,175 | 1,175 | 1,153 | 1,160 | 869,000 | 5,800 |
| 2007-02-21 | 1,157 | 1,157 | 1,135 | 1,153 | 1,632,000 | 5,765 |
| 2007-02-20 | 1,119 | 1,143 | 1,113 | 1,137 | 1,767,000 | 5,685 |
| 2007-02-19 | 1,090 | 1,106 | 1,088 | 1,103 | 574,000 | 5,515 |
| 2007-02-16 | 1,093 | 1,095 | 1,081 | 1,084 | 534,000 | 5,420 |
| 2007-02-15 | 1,105 | 1,105 | 1,079 | 1,086 | 764,000 | 5,430 |
| 2007-02-14 | 1,085 | 1,102 | 1,083 | 1,094 | 649,000 | 5,470 |
| 2007-02-13 | 1,083 | 1,085 | 1,074 | 1,075 | 825,000 | 5,375 |
| 2007-02-09 | 1,075 | 1,085 | 1,067 | 1,081 | 914,000 | 5,405 |
| 2007-02-08 | 1,090 | 1,090 | 1,071 | 1,078 | 857,000 | 5,390 |
| 2007-02-07 | 1,081 | 1,092 | 1,077 | 1,080 | 841,000 | 5,400 |
| 2007-02-06 | 1,084 | 1,094 | 1,075 | 1,087 | 845,000 | 5,435 |
| 2007-02-05 | 1,107 | 1,107 | 1,082 | 1,083 | 958,000 | 5,415 |
| 2007-02-02 | 1,088 | 1,109 | 1,085 | 1,109 | 2,506,000 | 5,545 |
| 2007-02-01 | 1,156 | 1,156 | 1,035 | 1,102 | 6,112,000 | 5,510 |
| 2007-01-31 | 1,169 | 1,178 | 1,145 | 1,154 | 1,061,000 | 5,770 |
| 2007-01-30 | 1,179 | 1,184 | 1,154 | 1,159 | 1,162,000 | 5,795 |
| 2007-01-29 | 1,150 | 1,171 | 1,141 | 1,159 | 835,000 | 5,795 |
| 2007-01-26 | 1,143 | 1,155 | 1,141 | 1,151 | 532,000 | 5,755 |
| 2007-01-25 | 1,168 | 1,169 | 1,155 | 1,160 | 901,000 | 5,800 |
| 2007-01-24 | 1,169 | 1,174 | 1,162 | 1,162 | 908,000 | 5,810 |
| 2007-01-23 | 1,157 | 1,168 | 1,143 | 1,168 | 504,000 | 5,840 |
| 2007-01-22 | 1,174 | 1,174 | 1,158 | 1,163 | 860,000 | 5,815 |
| 2007-01-19 | 1,168 | 1,175 | 1,164 | 1,164 | 928,000 | 5,820 |
| 2007-01-18 | 1,160 | 1,171 | 1,150 | 1,167 | 809,000 | 5,835 |
| 2007-01-17 | 1,151 | 1,168 | 1,143 | 1,165 | 1,011,000 | 5,825 |
| 2007-01-16 | 1,144 | 1,158 | 1,135 | 1,157 | 1,501,000 | 5,785 |
| 2007-01-15 | 1,099 | 1,148 | 1,093 | 1,146 | 2,796,000 | 5,730 |
| 2007-01-12 | 1,094 | 1,094 | 1,077 | 1,082 | 966,000 | 5,410 |
| 2007-01-11 | 1,081 | 1,086 | 1,067 | 1,074 | 1,046,000 | 5,370 |
| 2007-01-10 | 1,078 | 1,081 | 1,063 | 1,067 | 700,000 | 5,335 |
| 2007-01-09 | 1,043 | 1,083 | 1,035 | 1,074 | 1,193,000 | 5,370 |
| 2007-01-05 | 1,096 | 1,097 | 1,054 | 1,058 | 1,220,000 | 5,290 |
| 2007-01-04 | 1,096 | 1,108 | 1,096 | 1,101 | 431,000 | 5,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株