6159 ミクロン精密(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 | 2,975 | 3,000 | 2,975 | 3,000 | 600 | 1,000 |
| 2007-12-27 | 3,020 | 3,030 | 3,020 | 3,020 | 5,200 | 1,006.67 |
| 2007-12-26 | 3,020 | 3,020 | 3,010 | 3,020 | 1,200 | 1,006.67 |
| 2007-12-25 | 3,020 | 3,020 | 3,010 | 3,020 | 2,300 | 1,006.67 |
| 2007-12-21 | 3,000 | 3,020 | 3,000 | 3,020 | 4,800 | 1,006.67 |
| 2007-12-20 | 3,020 | 3,030 | 2,990 | 3,020 | 5,100 | 1,006.67 |
| 2007-12-19 | 3,000 | 3,000 | 2,990 | 3,000 | 5,200 | 1,000 |
| 2007-12-18 | 3,000 | 3,010 | 2,990 | 3,000 | 3,500 | 1,000 |
| 2007-12-17 | 3,000 | 3,000 | 2,990 | 3,000 | 4,600 | 1,000 |
| 2007-12-14 | 3,010 | 3,030 | 3,000 | 3,010 | 1,900 | 1,003.33 |
| 2007-12-13 | 2,995 | 3,000 | 2,990 | 3,000 | 3,600 | 1,000 |
| 2007-12-12 | 3,000 | 3,010 | 3,000 | 3,000 | 9,500 | 1,000 |
| 2007-12-11 | 2,995 | 3,030 | 2,990 | 3,000 | 6,400 | 1,000 |
| 2007-12-10 | 2,990 | 2,990 | 2,900 | 2,990 | 1,500 | 996.67 |
| 2007-12-07 | 2,970 | 3,000 | 2,970 | 3,000 | 3,700 | 1,000 |
| 2007-12-06 | 2,930 | 2,970 | 2,910 | 2,970 | 1,000 | 990 |
| 2007-12-05 | 2,975 | 2,980 | 2,975 | 2,980 | 200 | 993.33 |
| 2007-12-04 | 2,955 | 2,980 | 2,900 | 2,980 | 1,600 | 993.33 |
| 2007-12-03 | 2,995 | 3,000 | 2,940 | 2,985 | 1,300 | 995 |
| 2007-11-30 | 2,990 | 3,000 | 2,930 | 3,000 | 4,900 | 1,000 |
| 2007-11-29 | 3,000 | 3,010 | 2,990 | 2,990 | 7,400 | 996.67 |
| 2007-11-28 | 3,000 | 3,000 | 2,980 | 3,000 | 2,100 | 1,000 |
| 2007-11-27 | 3,130 | 3,130 | 2,920 | 3,000 | 8,400 | 1,000 |
| 2007-11-26 | 3,200 | 3,220 | 3,190 | 3,200 | 2,400 | 1,066.67 |
| 2007-11-22 | 3,210 | 3,240 | 3,190 | 3,220 | 6,300 | 1,073.33 |
| 2007-11-21 | 3,250 | 3,260 | 3,230 | 3,230 | 6,700 | 1,076.67 |
| 2007-11-20 | 3,250 | 3,260 | 3,190 | 3,230 | 6,800 | 1,076.67 |
| 2007-11-19 | 3,250 | 3,250 | 3,230 | 3,250 | 4,700 | 1,083.33 |
| 2007-11-16 | 3,240 | 3,250 | 3,230 | 3,250 | 1,000 | 1,083.33 |
| 2007-11-15 | 3,270 | 3,270 | 3,250 | 3,250 | 1,700 | 1,083.33 |
| 2007-11-14 | 3,250 | 3,270 | 3,220 | 3,260 | 7,400 | 1,086.67 |
| 2007-11-13 | 3,270 | 3,280 | 3,200 | 3,250 | 9,800 | 1,083.33 |
| 2007-11-12 | 3,210 | 3,300 | 3,190 | 3,300 | 5,500 | 1,100 |
| 2007-11-09 | 3,200 | 3,220 | 3,200 | 3,220 | 1,600 | 1,073.33 |
| 2007-11-08 | 3,230 | 3,240 | 3,190 | 3,200 | 3,600 | 1,066.67 |
| 2007-11-07 | 3,250 | 3,260 | 3,250 | 3,260 | 2,600 | 1,086.67 |
| 2007-11-06 | 3,240 | 3,250 | 3,230 | 3,230 | 2,400 | 1,076.67 |
| 2007-11-05 | 3,230 | 3,240 | 3,200 | 3,240 | 2,800 | 1,080 |
| 2007-11-02 | 3,250 | 3,250 | 3,200 | 3,200 | 3,700 | 1,066.67 |
| 2007-11-01 | 3,230 | 3,260 | 3,230 | 3,260 | 2,100 | 1,086.67 |
| 2007-10-31 | 3,230 | 3,250 | 3,200 | 3,230 | 6,400 | 1,076.67 |
| 2007-10-30 | 3,170 | 3,220 | 3,170 | 3,200 | 18,500 | 1,066.67 |
| 2007-10-29 | 3,150 | 3,160 | 3,140 | 3,160 | 2,700 | 1,053.33 |
| 2007-10-26 | 3,150 | 3,190 | 3,150 | 3,150 | 5,000 | 1,050 |
| 2007-10-25 | 3,190 | 3,190 | 3,130 | 3,150 | 4,000 | 1,050 |
| 2007-10-24 | 3,140 | 3,200 | 3,140 | 3,190 | 5,000 | 1,063.33 |
| 2007-10-23 | 3,200 | 3,210 | 3,150 | 3,150 | 6,300 | 1,050 |
| 2007-10-22 | 3,180 | 3,190 | 3,070 | 3,190 | 3,300 | 1,063.33 |
| 2007-10-19 | 3,180 | 3,230 | 3,180 | 3,200 | 2,900 | 1,066.67 |
| 2007-10-18 | 3,140 | 3,190 | 3,080 | 3,190 | 3,700 | 1,063.33 |
| 2007-10-17 | 3,190 | 3,190 | 3,100 | 3,150 | 2,600 | 1,050 |
| 2007-10-16 | 3,200 | 3,200 | 3,160 | 3,200 | 3,900 | 1,066.67 |
| 2007-10-15 | 3,150 | 3,210 | 3,150 | 3,210 | 2,800 | 1,070 |
| 2007-10-12 | 3,010 | 3,160 | 3,010 | 3,150 | 14,800 | 1,050 |
| 2007-10-11 | 3,000 | 3,020 | 2,960 | 3,020 | 6,300 | 1,006.67 |
| 2007-10-10 | 3,070 | 3,090 | 3,010 | 3,010 | 5,800 | 1,003.33 |
| 2007-10-09 | 3,080 | 3,150 | 3,080 | 3,100 | 400 | 1,033.33 |
| 2007-10-05 | 3,050 | 3,050 | 3,010 | 3,020 | 3,600 | 1,006.67 |
| 2007-10-04 | 3,100 | 3,100 | 3,030 | 3,050 | 4,600 | 1,016.67 |
| 2007-10-03 | 3,070 | 3,100 | 3,070 | 3,090 | 1,200 | 1,030 |
| 2007-10-02 | 3,070 | 3,120 | 3,070 | 3,120 | 600 | 1,040 |
| 2007-10-01 | 3,030 | 3,050 | 3,030 | 3,050 | 600 | 1,016.67 |
| 2007-09-28 | 3,040 | 3,050 | 3,010 | 3,030 | 1,500 | 1,010 |
| 2007-09-27 | 3,050 | 3,100 | 3,000 | 3,020 | 4,900 | 1,006.67 |
| 2007-09-26 | 2,900 | 3,000 | 2,900 | 3,000 | 1,200 | 1,000 |
| 2007-09-25 | 2,815 | 2,860 | 2,815 | 2,860 | 800 | 953.33 |
| 2007-09-21 | 2,950 | 2,950 | 2,810 | 2,850 | 5,000 | 950 |
| 2007-09-20 | 3,150 | 3,150 | 2,960 | 2,960 | 9,000 | 986.67 |
| 2007-09-19 | 3,110 | 3,120 | 3,110 | 3,120 | 500 | 1,040 |
| 2007-09-18 | 3,090 | 3,100 | 3,060 | 3,100 | 4,400 | 1,033.33 |
| 2007-09-14 | 3,190 | 3,190 | 3,150 | 3,150 | 1,200 | 1,050 |
| 2007-09-13 | 3,210 | 3,210 | 3,150 | 3,200 | 2,400 | 1,066.67 |
| 2007-09-12 | 3,120 | 3,200 | 3,000 | 3,200 | 14,400 | 1,066.67 |
| 2007-09-11 | 3,140 | 3,150 | 3,130 | 3,130 | 3,800 | 1,043.33 |
| 2007-09-10 | 3,160 | 3,170 | 3,140 | 3,140 | 4,000 | 1,046.67 |
| 2007-09-07 | 3,240 | 3,250 | 3,220 | 3,220 | 4,000 | 1,073.33 |
| 2007-09-06 | 3,230 | 3,260 | 3,170 | 3,260 | 10,600 | 1,086.67 |
| 2007-09-05 | 3,220 | 3,240 | 3,210 | 3,240 | 7,000 | 1,080 |
| 2007-09-04 | 3,200 | 3,300 | 3,100 | 3,230 | 24,400 | 1,076.67 |
| 2007-09-03 | 3,020 | 3,030 | 3,010 | 3,030 | 2,800 | 1,010 |
| 2007-08-31 | 3,030 | 3,040 | 3,010 | 3,020 | 8,500 | 1,006.67 |
| 2007-08-30 | 3,040 | 3,070 | 3,010 | 3,030 | 29,400 | 1,010 |
| 2007-08-29 | 3,010 | 3,040 | 2,940 | 3,040 | 22,900 | 1,013.33 |
| 2007-08-28 | 3,090 | 3,100 | 3,000 | 3,100 | 8,300 | 1,033.33 |
| 2007-08-27 | 3,100 | 3,120 | 3,090 | 3,100 | 2,500 | 1,033.33 |
| 2007-08-24 | 2,975 | 3,060 | 2,975 | 3,040 | 11,400 | 1,013.33 |
| 2007-08-23 | 2,780 | 2,970 | 2,775 | 2,970 | 18,900 | 990 |
| 2007-08-22 | 2,725 | 2,730 | 2,670 | 2,695 | 29,600 | 898.33 |
| 2007-08-21 | 2,785 | 2,795 | 2,700 | 2,735 | 24,100 | 911.67 |
| 2007-08-20 | 2,800 | 2,850 | 2,790 | 2,790 | 23,300 | 930 |
| 2007-08-17 | 2,930 | 2,935 | 2,700 | 2,800 | 14,200 | 933.33 |
| 2007-08-16 | 3,040 | 3,050 | 2,885 | 2,960 | 21,000 | 986.67 |
| 2007-08-15 | 3,200 | 3,200 | 3,020 | 3,050 | 17,800 | 1,016.67 |
| 2007-08-14 | 3,210 | 3,240 | 3,190 | 3,220 | 7,400 | 1,073.33 |
| 2007-08-13 | 3,220 | 3,300 | 3,200 | 3,230 | 7,300 | 1,076.67 |
| 2007-08-10 | 3,380 | 3,390 | 3,220 | 3,250 | 15,500 | 1,083.33 |
| 2007-08-09 | 3,430 | 3,430 | 3,370 | 3,400 | 4,600 | 1,133.33 |
| 2007-08-08 | 3,420 | 3,430 | 3,390 | 3,430 | 3,100 | 1,143.33 |
| 2007-08-07 | 3,490 | 3,510 | 3,430 | 3,430 | 6,600 | 1,143.33 |
| 2007-08-06 | 3,450 | 3,480 | 3,390 | 3,480 | 6,900 | 1,160 |
| 2007-08-03 | 3,440 | 3,460 | 3,440 | 3,460 | 2,800 | 1,153.33 |
| 2007-08-02 | 3,430 | 3,490 | 3,430 | 3,440 | 8,100 | 1,146.67 |
| 2007-08-01 | 3,510 | 3,520 | 3,420 | 3,420 | 22,300 | 1,140 |
| 2007-07-31 | 3,490 | 3,550 | 3,490 | 3,540 | 14,600 | 1,180 |
| 2007-07-30 | 3,380 | 3,480 | 3,360 | 3,480 | 5,000 | 1,160 |
| 2007-07-27 | 3,420 | 3,430 | 3,370 | 3,390 | 10,100 | 1,130 |
| 2007-07-26 | 3,440 | 3,510 | 3,430 | 3,440 | 9,700 | 1,146.67 |
| 2007-07-25 | 3,450 | 3,470 | 3,400 | 3,450 | 7,000 | 1,150 |
| 2007-07-24 | 3,390 | 3,470 | 3,390 | 3,470 | 8,600 | 1,156.67 |
| 2007-07-23 | 3,350 | 3,390 | 3,340 | 3,390 | 7,800 | 1,130 |
| 2007-07-20 | 3,460 | 3,470 | 3,380 | 3,400 | 36,300 | 1,133.33 |
| 2007-07-19 | 3,450 | 3,480 | 3,450 | 3,470 | 22,700 | 1,156.67 |
| 2007-07-18 | 3,640 | 3,650 | 3,420 | 3,450 | 32,100 | 1,150 |
| 2007-07-17 | 3,680 | 3,690 | 3,630 | 3,670 | 4,200 | 1,223.33 |
| 2007-07-13 | 3,630 | 3,720 | 3,630 | 3,680 | 19,200 | 1,226.67 |
| 2007-07-12 | 3,900 | 3,910 | 3,590 | 3,600 | 27,700 | 1,200 |
| 2007-07-11 | 3,960 | 3,970 | 3,780 | 3,920 | 17,000 | 1,306.67 |
| 2007-07-10 | 4,090 | 4,090 | 3,940 | 3,970 | 16,900 | 1,323.33 |
| 2007-07-09 | 4,080 | 4,120 | 4,080 | 4,100 | 9,500 | 1,366.67 |
| 2007-07-06 | 4,180 | 4,200 | 4,030 | 4,080 | 16,800 | 1,360 |
| 2007-07-05 | 4,200 | 4,240 | 4,160 | 4,170 | 27,900 | 1,390 |
| 2007-07-04 | 4,110 | 4,250 | 4,100 | 4,200 | 42,800 | 1,400 |
| 2007-07-03 | 3,990 | 4,190 | 3,990 | 4,150 | 25,700 | 1,383.33 |
| 2007-07-02 | 3,990 | 4,000 | 3,950 | 4,000 | 11,300 | 1,333.33 |
| 2007-06-29 | 3,850 | 4,000 | 3,850 | 4,000 | 36,600 | 1,333.33 |
| 2007-06-28 | 3,800 | 3,870 | 3,800 | 3,860 | 16,000 | 1,286.67 |
| 2007-06-27 | 3,800 | 3,810 | 3,770 | 3,800 | 5,700 | 1,266.67 |
| 2007-06-26 | 3,850 | 3,860 | 3,760 | 3,810 | 22,200 | 1,270 |
| 2007-06-25 | 3,560 | 3,820 | 3,560 | 3,820 | 28,200 | 1,273.33 |
| 2007-06-22 | 3,550 | 3,570 | 3,540 | 3,570 | 16,700 | 1,190 |
| 2007-06-21 | 3,550 | 3,560 | 3,540 | 3,540 | 59,500 | 1,180 |
| 2007-06-20 | 3,530 | 3,580 | 3,520 | 3,550 | 15,900 | 1,183.33 |
| 2007-06-19 | 3,530 | 3,570 | 3,500 | 3,540 | 9,900 | 1,180 |
| 2007-06-18 | 3,560 | 3,620 | 3,530 | 3,530 | 25,600 | 1,176.67 |
| 2007-06-15 | 3,480 | 3,530 | 3,480 | 3,530 | 5,500 | 1,176.67 |
| 2007-06-14 | 3,480 | 3,480 | 3,430 | 3,480 | 1,600 | 1,160 |
| 2007-06-13 | 3,460 | 3,470 | 3,450 | 3,460 | 2,300 | 1,153.33 |
| 2007-06-12 | 3,450 | 3,470 | 3,450 | 3,460 | 500 | 1,153.33 |
| 2007-06-11 | 3,500 | 3,500 | 3,450 | 3,500 | 2,300 | 1,166.67 |
| 2007-06-08 | 3,460 | 3,490 | 3,450 | 3,480 | 800 | 1,160 |
| 2007-06-07 | 3,460 | 3,490 | 3,400 | 3,490 | 2,800 | 1,163.33 |
| 2007-06-06 | 3,530 | 3,540 | 3,460 | 3,470 | 3,300 | 1,156.67 |
| 2007-06-05 | 3,510 | 3,540 | 3,510 | 3,530 | 1,400 | 1,176.67 |
| 2007-06-04 | 3,510 | 3,540 | 3,500 | 3,520 | 5,100 | 1,173.33 |
| 2007-06-01 | 3,490 | 3,510 | 3,490 | 3,510 | 800 | 1,170 |
| 2007-05-31 | 3,490 | 3,510 | 3,430 | 3,490 | 2,200 | 1,163.33 |
| 2007-05-30 | 3,510 | 3,510 | 3,410 | 3,480 | 2,900 | 1,160 |
| 2007-05-29 | 3,540 | 3,550 | 3,480 | 3,510 | 2,200 | 1,170 |
| 2007-05-28 | 3,500 | 3,550 | 3,500 | 3,550 | 2,200 | 1,183.33 |
| 2007-05-25 | 3,460 | 3,500 | 3,420 | 3,500 | 2,700 | 1,166.67 |
| 2007-05-24 | 3,490 | 3,520 | 3,490 | 3,500 | 2,800 | 1,166.67 |
| 2007-05-23 | 3,450 | 3,510 | 3,450 | 3,500 | 3,800 | 1,166.67 |
| 2007-05-22 | 3,390 | 3,460 | 3,390 | 3,460 | 6,100 | 1,153.33 |
| 2007-05-21 | 3,410 | 3,450 | 3,350 | 3,400 | 6,100 | 1,133.33 |
| 2007-05-18 | 3,450 | 3,510 | 3,380 | 3,390 | 5,700 | 1,130 |
| 2007-05-17 | 3,490 | 3,490 | 3,420 | 3,420 | 3,000 | 1,140 |
| 2007-05-16 | 3,500 | 3,500 | 3,430 | 3,500 | 4,400 | 1,166.67 |
| 2007-05-15 | 3,530 | 3,530 | 3,500 | 3,500 | 3,000 | 1,166.67 |
| 2007-05-14 | 3,510 | 3,540 | 3,490 | 3,540 | 4,300 | 1,180 |
| 2007-05-11 | 3,530 | 3,540 | 3,480 | 3,500 | 5,800 | 1,166.67 |
| 2007-05-10 | 3,560 | 3,570 | 3,530 | 3,540 | 3,700 | 1,180 |
| 2007-05-09 | 3,560 | 3,560 | 3,530 | 3,560 | 1,000 | 1,186.67 |
| 2007-05-08 | 3,660 | 3,670 | 3,530 | 3,580 | 9,800 | 1,193.33 |
| 2007-05-07 | 3,600 | 3,690 | 3,600 | 3,680 | 8,900 | 1,226.67 |
| 2007-05-02 | 3,450 | 3,580 | 3,450 | 3,580 | 6,600 | 1,193.33 |
| 2007-05-01 | 3,430 | 3,460 | 3,330 | 3,450 | 9,900 | 1,150 |
| 2007-04-27 | 3,600 | 3,600 | 3,400 | 3,440 | 43,700 | 1,146.67 |
| 2007-04-26 | 3,580 | 3,610 | 3,580 | 3,600 | 5,000 | 1,200 |
| 2007-04-25 | 3,600 | 3,610 | 3,540 | 3,590 | 9,200 | 1,196.67 |
| 2007-04-24 | 3,640 | 3,650 | 3,500 | 3,600 | 5,000 | 1,200 |
| 2007-04-23 | 3,650 | 3,690 | 3,600 | 3,650 | 5,300 | 1,216.67 |
| 2007-04-20 | 3,680 | 3,680 | 3,640 | 3,650 | 3,200 | 1,216.67 |
| 2007-04-19 | 3,690 | 3,720 | 3,650 | 3,650 | 2,800 | 1,216.67 |
| 2007-04-18 | 3,820 | 3,820 | 3,720 | 3,720 | 2,900 | 1,240 |
| 2007-04-17 | 3,850 | 3,860 | 3,810 | 3,830 | 9,800 | 1,276.67 |
| 2007-04-16 | 3,610 | 3,850 | 3,450 | 3,850 | 20,200 | 1,283.33 |
| 2007-04-13 | 3,730 | 3,740 | 3,610 | 3,610 | 4,300 | 1,203.33 |
| 2007-04-12 | 3,790 | 3,800 | 3,670 | 3,740 | 9,900 | 1,246.67 |
| 2007-04-11 | 3,970 | 3,980 | 3,790 | 3,800 | 18,800 | 1,266.67 |
| 2007-04-10 | 3,970 | 4,030 | 3,960 | 3,990 | 12,200 | 1,330 |
| 2007-04-09 | 3,880 | 4,000 | 3,880 | 3,970 | 15,800 | 1,323.33 |
| 2007-04-06 | 3,830 | 3,950 | 3,830 | 3,850 | 26,400 | 1,283.33 |
| 2007-04-05 | 3,640 | 3,750 | 3,640 | 3,750 | 9,900 | 1,250 |
| 2007-04-04 | 3,620 | 3,650 | 3,620 | 3,640 | 6,400 | 1,213.33 |
| 2007-04-03 | 3,650 | 3,650 | 3,610 | 3,630 | 9,700 | 1,210 |
| 2007-04-02 | 3,580 | 3,640 | 3,580 | 3,630 | 6,800 | 1,210 |
| 2007-03-30 | 3,500 | 3,580 | 3,500 | 3,580 | 3,900 | 1,193.33 |
| 2007-03-29 | 3,450 | 3,560 | 3,440 | 3,500 | 7,900 | 1,166.67 |
| 2007-03-28 | 3,490 | 3,500 | 3,450 | 3,460 | 13,400 | 1,153.33 |
| 2007-03-27 | 3,510 | 3,520 | 3,450 | 3,480 | 27,400 | 1,160 |
| 2007-03-26 | 3,510 | 3,540 | 3,510 | 3,510 | 4,400 | 1,170 |
| 2007-03-23 | 3,560 | 3,570 | 3,500 | 3,510 | 7,500 | 1,170 |
| 2007-03-22 | 3,540 | 3,600 | 3,540 | 3,550 | 5,100 | 1,183.33 |
| 2007-03-20 | 3,510 | 3,550 | 3,500 | 3,530 | 9,200 | 1,176.67 |
| 2007-03-19 | 3,520 | 3,550 | 3,450 | 3,490 | 7,500 | 1,163.33 |
| 2007-03-16 | 3,620 | 3,700 | 3,450 | 3,550 | 23,500 | 1,183.33 |
| 2007-03-15 | 3,630 | 3,650 | 3,600 | 3,620 | 6,700 | 1,206.67 |
| 2007-03-14 | 3,720 | 3,730 | 3,590 | 3,630 | 20,900 | 1,210 |
| 2007-03-13 | 3,740 | 3,780 | 3,740 | 3,750 | 3,300 | 1,250 |
| 2007-03-12 | 3,910 | 3,920 | 3,680 | 3,720 | 26,500 | 1,240 |
| 2007-03-09 | 3,770 | 3,780 | 3,600 | 3,640 | 31,700 | 1,213.33 |
| 2007-03-08 | 3,860 | 3,870 | 3,770 | 3,780 | 17,200 | 1,260 |
| 2007-03-07 | 3,780 | 3,860 | 3,780 | 3,860 | 4,300 | 1,286.67 |
| 2007-03-06 | 3,700 | 3,850 | 3,690 | 3,770 | 17,000 | 1,256.67 |
| 2007-03-05 | 3,910 | 3,920 | 3,720 | 3,750 | 11,900 | 1,250 |
| 2007-03-02 | 3,940 | 3,940 | 3,900 | 3,910 | 7,800 | 1,303.33 |
| 2007-03-01 | 3,970 | 4,010 | 3,930 | 3,950 | 4,500 | 1,316.67 |
| 2007-02-28 | 3,940 | 3,980 | 3,740 | 3,980 | 7,400 | 1,326.67 |
| 2007-02-27 | 4,180 | 4,190 | 4,000 | 4,040 | 12,400 | 1,346.67 |
| 2007-02-26 | 4,180 | 4,210 | 4,180 | 4,190 | 4,200 | 1,396.67 |
| 2007-02-23 | 4,130 | 4,190 | 4,110 | 4,170 | 5,800 | 1,390 |
| 2007-02-22 | 4,100 | 4,160 | 4,080 | 4,130 | 7,300 | 1,376.67 |
| 2007-02-21 | 4,210 | 4,220 | 4,010 | 4,100 | 26,000 | 1,366.67 |
| 2007-02-20 | 4,220 | 4,300 | 4,200 | 4,200 | 8,700 | 1,400 |
| 2007-02-19 | 4,250 | 4,260 | 4,200 | 4,220 | 6,600 | 1,406.67 |
| 2007-02-16 | 4,390 | 4,390 | 4,200 | 4,270 | 7,600 | 1,423.33 |
| 2007-02-15 | 4,500 | 4,500 | 4,400 | 4,400 | 2,500 | 1,466.67 |
| 2007-02-14 | 4,510 | 4,510 | 4,500 | 4,500 | 800 | 1,500 |
| 2007-02-13 | 4,460 | 4,540 | 4,460 | 4,520 | 2,500 | 1,506.67 |
| 2007-02-09 | 4,480 | 4,490 | 4,470 | 4,470 | 2,500 | 1,490 |
| 2007-02-08 | 4,480 | 4,490 | 4,480 | 4,480 | 400 | 1,493.33 |
| 2007-02-07 | 4,540 | 4,570 | 4,530 | 4,570 | 1,100 | 1,523.33 |
| 2007-02-06 | 4,530 | 4,530 | 4,500 | 4,510 | 3,200 | 1,503.33 |
| 2007-02-05 | 4,610 | 4,610 | 4,520 | 4,530 | 1,300 | 1,510 |
| 2007-02-02 | 4,690 | 4,700 | 4,540 | 4,540 | 2,300 | 1,513.33 |
| 2007-02-01 | 4,590 | 4,690 | 4,590 | 4,690 | 2,400 | 1,563.33 |
| 2007-01-31 | 4,690 | 4,700 | 4,600 | 4,600 | 3,300 | 1,533.33 |
| 2007-01-30 | 4,700 | 4,720 | 4,650 | 4,700 | 6,700 | 1,566.67 |
| 2007-01-29 | 4,690 | 4,730 | 4,690 | 4,700 | 3,200 | 1,566.67 |
| 2007-01-26 | 4,860 | 4,870 | 4,820 | 4,820 | 1,400 | 1,606.67 |
| 2007-01-25 | 5,090 | 5,100 | 4,650 | 4,860 | 9,900 | 1,620 |
| 2007-01-24 | 4,910 | 5,190 | 4,900 | 5,090 | 36,300 | 1,696.67 |
| 2007-01-23 | 4,490 | 4,970 | 4,490 | 4,900 | 39,200 | 1,633.33 |
| 2007-01-22 | 4,430 | 4,510 | 4,420 | 4,490 | 12,700 | 1,496.67 |
| 2007-01-19 | 4,460 | 4,480 | 4,400 | 4,430 | 9,000 | 1,476.67 |
| 2007-01-18 | 4,390 | 4,500 | 4,390 | 4,460 | 9,700 | 1,486.67 |
| 2007-01-17 | 4,330 | 4,410 | 4,300 | 4,400 | 13,400 | 1,466.67 |
| 2007-01-16 | 4,320 | 4,330 | 4,280 | 4,330 | 12,100 | 1,443.33 |
| 2007-01-15 | 4,310 | 4,380 | 4,310 | 4,320 | 36,800 | 1,440 |
| 2007-01-12 | 4,030 | 4,160 | 4,030 | 4,150 | 3,400 | 1,383.33 |
| 2007-01-11 | 4,090 | 4,100 | 4,000 | 4,010 | 2,900 | 1,336.67 |
| 2007-01-10 | 4,100 | 4,100 | 4,090 | 4,100 | 2,300 | 1,366.67 |
| 2007-01-09 | 4,070 | 4,110 | 4,070 | 4,100 | 3,500 | 1,366.67 |
| 2007-01-05 | 4,060 | 4,080 | 4,010 | 4,070 | 5,200 | 1,356.67 |
| 2007-01-04 | 3,950 | 4,070 | 3,950 | 4,070 | 2,100 | 1,356.67 |
分割・併合履歴 ： [2017-08-29]1株→3株
