6258 平田機工(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 | 1,708 | 1,720 | 1,708 | 1,711 | 18,400 | 570.33 |
| 2007-12-27 | 1,700 | 1,710 | 1,681 | 1,702 | 17,700 | 567.33 |
| 2007-12-26 | 1,639 | 1,690 | 1,639 | 1,680 | 5,200 | 560 |
| 2007-12-25 | 1,690 | 1,711 | 1,600 | 1,611 | 17,500 | 537 |
| 2007-12-21 | 1,603 | 1,611 | 1,521 | 1,590 | 19,700 | 530 |
| 2007-12-20 | 1,611 | 1,620 | 1,600 | 1,601 | 11,800 | 533.67 |
| 2007-12-19 | 1,645 | 1,685 | 1,570 | 1,586 | 12,500 | 528.67 |
| 2007-12-18 | 1,576 | 1,630 | 1,550 | 1,626 | 14,800 | 542 |
| 2007-12-17 | 1,495 | 1,565 | 1,495 | 1,546 | 12,800 | 515.33 |
| 2007-12-14 | 1,481 | 1,486 | 1,460 | 1,485 | 11,300 | 495 |
| 2007-12-13 | 1,426 | 1,472 | 1,426 | 1,461 | 13,700 | 487 |
| 2007-12-12 | 1,405 | 1,430 | 1,405 | 1,426 | 4,200 | 475.33 |
| 2007-12-11 | 1,442 | 1,442 | 1,420 | 1,424 | 8,800 | 474.67 |
| 2007-12-10 | 1,470 | 1,476 | 1,450 | 1,460 | 6,100 | 486.67 |
| 2007-12-07 | 1,411 | 1,430 | 1,411 | 1,417 | 6,900 | 472.33 |
| 2007-12-06 | 1,415 | 1,415 | 1,400 | 1,407 | 7,600 | 469 |
| 2007-12-05 | 1,425 | 1,425 | 1,405 | 1,415 | 9,900 | 471.67 |
| 2007-12-04 | 1,445 | 1,445 | 1,425 | 1,425 | 700 | 475 |
| 2007-12-03 | 1,475 | 1,475 | 1,445 | 1,460 | 10,600 | 486.67 |
| 2007-11-30 | 1,450 | 1,490 | 1,440 | 1,475 | 19,900 | 491.67 |
| 2007-11-29 | 1,406 | 1,450 | 1,406 | 1,440 | 5,600 | 480 |
| 2007-11-28 | 1,391 | 1,397 | 1,380 | 1,391 | 6,800 | 463.67 |
| 2007-11-27 | 1,390 | 1,400 | 1,372 | 1,400 | 6,100 | 466.67 |
| 2007-11-26 | 1,400 | 1,409 | 1,391 | 1,394 | 8,400 | 464.67 |
| 2007-11-22 | 1,361 | 1,380 | 1,361 | 1,375 | 10,700 | 458.33 |
| 2007-11-21 | 1,346 | 1,391 | 1,346 | 1,366 | 6,000 | 455.33 |
| 2007-11-20 | 1,350 | 1,365 | 1,339 | 1,340 | 10,100 | 446.67 |
| 2007-11-19 | 1,380 | 1,398 | 1,375 | 1,390 | 17,800 | 463.33 |
| 2007-11-16 | 1,469 | 1,469 | 1,406 | 1,425 | 7,400 | 475 |
| 2007-11-15 | 1,438 | 1,495 | 1,438 | 1,450 | 7,700 | 483.33 |
| 2007-11-14 | 1,432 | 1,452 | 1,425 | 1,438 | 9,800 | 479.33 |
| 2007-11-13 | 1,395 | 1,430 | 1,392 | 1,421 | 21,700 | 473.67 |
| 2007-11-12 | 1,446 | 1,446 | 1,382 | 1,435 | 9,400 | 478.33 |
| 2007-11-09 | 1,509 | 1,509 | 1,420 | 1,453 | 7,100 | 484.33 |
| 2007-11-08 | 1,460 | 1,560 | 1,460 | 1,510 | 8,300 | 503.33 |
| 2007-11-07 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 523.33 |
| 2007-11-06 | 1,600 | 1,600 | 1,578 | 1,600 | 3,700 | 533.33 |
| 2007-11-05 | 1,614 | 1,618 | 1,600 | 1,600 | 5,600 | 533.33 |
| 2007-11-02 | 1,600 | 1,616 | 1,590 | 1,614 | 6,200 | 538 |
| 2007-11-01 | 1,553 | 1,650 | 1,553 | 1,650 | 6,900 | 550 |
| 2007-10-31 | 1,555 | 1,555 | 1,520 | 1,548 | 6,000 | 516 |
| 2007-10-30 | 1,570 | 1,585 | 1,556 | 1,562 | 3,400 | 520.67 |
| 2007-10-29 | 1,576 | 1,600 | 1,550 | 1,580 | 6,800 | 526.67 |
| 2007-10-26 | 1,600 | 1,600 | 1,561 | 1,570 | 6,500 | 523.33 |
| 2007-10-25 | 1,663 | 1,663 | 1,580 | 1,640 | 3,400 | 546.67 |
| 2007-10-24 | 1,735 | 1,744 | 1,661 | 1,678 | 4,000 | 559.33 |
| 2007-10-23 | 1,670 | 1,680 | 1,652 | 1,680 | 3,800 | 560 |
| 2007-10-22 | 1,618 | 1,680 | 1,618 | 1,669 | 2,300 | 556.33 |
| 2007-10-19 | 1,749 | 1,749 | 1,708 | 1,708 | 4,000 | 569.33 |
| 2007-10-18 | 1,725 | 1,750 | 1,701 | 1,730 | 9,900 | 576.67 |
| 2007-10-17 | 1,749 | 1,749 | 1,725 | 1,725 | 7,800 | 575 |
| 2007-10-16 | 1,750 | 1,750 | 1,720 | 1,729 | 6,800 | 576.33 |
| 2007-10-15 | 1,810 | 1,810 | 1,761 | 1,763 | 7,500 | 587.67 |
| 2007-10-12 | 1,746 | 1,801 | 1,730 | 1,800 | 22,000 | 600 |
| 2007-10-11 | 1,680 | 1,800 | 1,678 | 1,745 | 14,800 | 581.67 |
| 2007-10-10 | 1,740 | 1,740 | 1,687 | 1,687 | 16,600 | 562.33 |
| 2007-10-09 | 1,774 | 1,774 | 1,655 | 1,740 | 14,500 | 580 |
| 2007-10-05 | 1,780 | 1,780 | 1,768 | 1,770 | 13,600 | 590 |
| 2007-10-04 | 1,785 | 1,790 | 1,770 | 1,780 | 12,400 | 593.33 |
| 2007-10-03 | 1,774 | 1,797 | 1,774 | 1,785 | 13,700 | 595 |
| 2007-10-02 | 1,800 | 1,835 | 1,770 | 1,772 | 27,400 | 590.67 |
| 2007-10-01 | 1,829 | 1,890 | 1,780 | 1,825 | 63,000 | 608.33 |
| 2007-09-28 | 1,830 | 1,830 | 1,700 | 1,810 | 78,000 | 603.33 |
| 2007-09-27 | 1,454 | 1,540 | 1,452 | 1,530 | 4,700 | 510 |
| 2007-09-26 | 1,402 | 1,430 | 1,400 | 1,430 | 4,500 | 476.67 |
| 2007-09-25 | 1,400 | 1,439 | 1,400 | 1,419 | 5,100 | 473 |
| 2007-09-21 | 1,555 | 1,555 | 1,420 | 1,466 | 20,400 | 488.67 |
| 2007-09-20 | 1,395 | 1,555 | 1,395 | 1,555 | 22,500 | 518.33 |
| 2007-09-19 | 1,300 | 1,355 | 1,280 | 1,355 | 8,500 | 451.67 |
| 2007-09-18 | 1,251 | 1,269 | 1,231 | 1,265 | 10,300 | 421.67 |
| 2007-09-14 | 1,247 | 1,250 | 1,230 | 1,235 | 44,100 | 411.67 |
| 2007-09-13 | 1,250 | 1,297 | 1,199 | 1,218 | 42,300 | 406 |
| 2007-09-12 | 1,170 | 1,199 | 1,170 | 1,180 | 13,300 | 393.33 |
| 2007-09-11 | 1,202 | 1,235 | 1,170 | 1,185 | 9,400 | 395 |
| 2007-09-10 | 1,260 | 1,270 | 1,200 | 1,201 | 13,500 | 400.33 |
| 2007-09-07 | 1,291 | 1,300 | 1,200 | 1,240 | 13,500 | 413.33 |
| 2007-09-06 | 1,300 | 1,310 | 1,280 | 1,280 | 11,600 | 426.67 |
| 2007-09-05 | 1,336 | 1,336 | 1,308 | 1,308 | 10,600 | 436 |
| 2007-09-04 | 1,357 | 1,357 | 1,331 | 1,335 | 6,500 | 445 |
| 2007-09-03 | 1,356 | 1,356 | 1,330 | 1,330 | 7,300 | 443.33 |
| 2007-08-31 | 1,350 | 1,375 | 1,332 | 1,350 | 14,600 | 450 |
| 2007-08-30 | 1,370 | 1,370 | 1,350 | 1,353 | 16,200 | 451 |
| 2007-08-29 | 1,385 | 1,392 | 1,355 | 1,370 | 6,000 | 456.67 |
| 2007-08-28 | 1,401 | 1,401 | 1,392 | 1,392 | 9,500 | 464 |
| 2007-08-27 | 1,430 | 1,430 | 1,402 | 1,402 | 13,200 | 467.33 |
| 2007-08-24 | 1,442 | 1,462 | 1,420 | 1,425 | 11,200 | 475 |
| 2007-08-23 | 1,440 | 1,470 | 1,432 | 1,440 | 16,100 | 480 |
| 2007-08-22 | 1,445 | 1,445 | 1,431 | 1,440 | 12,800 | 480 |
| 2007-08-21 | 1,450 | 1,451 | 1,410 | 1,430 | 13,800 | 476.67 |
| 2007-08-20 | 1,420 | 1,440 | 1,400 | 1,410 | 25,600 | 470 |
| 2007-08-17 | 1,579 | 1,579 | 1,432 | 1,440 | 21,500 | 480 |
| 2007-08-16 | 1,600 | 1,605 | 1,582 | 1,583 | 5,700 | 527.67 |
| 2007-08-15 | 1,605 | 1,640 | 1,600 | 1,620 | 9,200 | 540 |
| 2007-08-14 | 1,615 | 1,635 | 1,602 | 1,635 | 11,400 | 545 |
| 2007-08-13 | 1,650 | 1,660 | 1,642 | 1,645 | 7,100 | 548.33 |
| 2007-08-10 | 1,660 | 1,660 | 1,651 | 1,660 | 16,500 | 553.33 |
| 2007-08-09 | 1,692 | 1,701 | 1,651 | 1,660 | 15,300 | 553.33 |
| 2007-08-08 | 1,730 | 1,740 | 1,680 | 1,700 | 7,100 | 566.67 |
| 2007-08-07 | 1,749 | 1,749 | 1,700 | 1,720 | 3,000 | 573.33 |
| 2007-08-06 | 1,670 | 1,705 | 1,651 | 1,700 | 2,800 | 566.67 |
| 2007-08-03 | 1,670 | 1,687 | 1,670 | 1,680 | 3,200 | 560 |
| 2007-08-02 | 1,666 | 1,688 | 1,660 | 1,675 | 12,000 | 558.33 |
| 2007-08-01 | 1,675 | 1,675 | 1,655 | 1,656 | 15,300 | 552 |
| 2007-07-31 | 1,688 | 1,701 | 1,656 | 1,675 | 21,600 | 558.33 |
| 2007-07-30 | 1,649 | 1,679 | 1,642 | 1,661 | 9,700 | 553.67 |
| 2007-07-27 | 1,687 | 1,688 | 1,650 | 1,681 | 5,900 | 560.33 |
| 2007-07-26 | 1,730 | 1,730 | 1,650 | 1,690 | 21,600 | 563.33 |
| 2007-07-25 | 1,770 | 1,770 | 1,740 | 1,741 | 14,800 | 580.33 |
| 2007-07-24 | 1,784 | 1,785 | 1,770 | 1,779 | 6,900 | 593 |
| 2007-07-23 | 1,829 | 1,829 | 1,775 | 1,780 | 10,000 | 593.33 |
| 2007-07-20 | 1,845 | 1,845 | 1,823 | 1,830 | 11,200 | 610 |
| 2007-07-19 | 1,858 | 1,919 | 1,840 | 1,847 | 12,200 | 615.67 |
| 2007-07-18 | 1,900 | 1,900 | 1,851 | 1,856 | 6,500 | 618.67 |
| 2007-07-17 | 1,890 | 1,960 | 1,890 | 1,895 | 12,900 | 631.67 |
| 2007-07-13 | 1,950 | 1,950 | 1,897 | 1,897 | 10,100 | 632.33 |
| 2007-07-12 | 1,927 | 1,950 | 1,927 | 1,945 | 6,500 | 648.33 |
| 2007-07-11 | 1,940 | 1,950 | 1,910 | 1,940 | 16,700 | 646.67 |
| 2007-07-10 | 1,990 | 1,990 | 1,940 | 1,955 | 15,400 | 651.67 |
| 2007-07-09 | 1,910 | 1,910 | 1,900 | 1,900 | 2,400 | 633.33 |
| 2007-07-06 | 1,938 | 1,938 | 1,914 | 1,914 | 4,400 | 638 |
| 2007-07-05 | 1,910 | 1,915 | 1,885 | 1,915 | 12,500 | 638.33 |
| 2007-07-04 | 1,906 | 1,915 | 1,906 | 1,910 | 6,900 | 636.67 |
| 2007-07-03 | 1,907 | 1,911 | 1,885 | 1,905 | 9,300 | 635 |
| 2007-07-02 | 1,924 | 1,924 | 1,904 | 1,904 | 2,400 | 634.67 |
| 2007-06-29 | 1,911 | 1,919 | 1,890 | 1,919 | 5,500 | 639.67 |
| 2007-06-28 | 1,885 | 1,910 | 1,885 | 1,910 | 17,400 | 636.67 |
| 2007-06-27 | 1,915 | 1,940 | 1,900 | 1,910 | 9,200 | 636.67 |
| 2007-06-26 | 1,968 | 1,988 | 1,895 | 1,910 | 9,900 | 636.67 |
| 2007-06-25 | 2,050 | 2,055 | 1,963 | 1,964 | 10,800 | 654.67 |
| 2007-06-22 | 2,000 | 2,005 | 1,980 | 1,981 | 4,200 | 660.33 |
| 2007-06-21 | 1,998 | 2,030 | 1,995 | 2,000 | 3,600 | 666.67 |
| 2007-06-20 | 2,010 | 2,010 | 2,000 | 2,000 | 1,100 | 666.67 |
| 2007-06-19 | 1,987 | 2,010 | 1,986 | 2,005 | 8,500 | 668.33 |
| 2007-06-18 | 2,070 | 2,090 | 1,980 | 2,000 | 8,400 | 666.67 |
| 2007-06-15 | 2,050 | 2,060 | 2,005 | 2,030 | 4,900 | 676.67 |
| 2007-06-14 | 2,065 | 2,065 | 2,020 | 2,065 | 2,700 | 688.33 |
| 2007-06-13 | 2,085 | 2,085 | 2,060 | 2,065 | 1,900 | 688.33 |
| 2007-06-12 | 2,100 | 2,125 | 2,095 | 2,125 | 2,000 | 708.33 |
| 2007-06-11 | 2,180 | 2,185 | 2,100 | 2,100 | 4,700 | 700 |
| 2007-06-08 | 2,040 | 2,090 | 2,040 | 2,060 | 2,600 | 686.67 |
| 2007-06-07 | 2,020 | 2,060 | 2,020 | 2,050 | 5,900 | 683.33 |
| 2007-06-06 | 2,085 | 2,120 | 2,085 | 2,120 | 5,700 | 706.67 |
| 2007-06-05 | 2,120 | 2,150 | 2,100 | 2,130 | 7,200 | 710 |
| 2007-06-04 | 2,195 | 2,195 | 2,135 | 2,145 | 5,500 | 715 |
| 2007-06-01 | 2,195 | 2,200 | 2,110 | 2,140 | 13,500 | 713.33 |
| 2007-05-31 | 2,100 | 2,150 | 2,100 | 2,150 | 14,700 | 716.67 |
| 2007-05-30 | 2,060 | 2,075 | 2,025 | 2,060 | 13,300 | 686.67 |
| 2007-05-29 | 2,040 | 2,060 | 2,005 | 2,060 | 4,900 | 686.67 |
| 2007-05-28 | 2,020 | 2,045 | 2,000 | 2,040 | 6,100 | 680 |
| 2007-05-25 | 1,990 | 2,020 | 1,950 | 1,998 | 5,000 | 666 |
| 2007-05-24 | 1,980 | 2,000 | 1,980 | 1,988 | 7,100 | 662.67 |
| 2007-05-23 | 1,931 | 1,980 | 1,931 | 1,980 | 10,300 | 660 |
| 2007-05-22 | 1,970 | 1,985 | 1,901 | 1,944 | 14,500 | 648 |
| 2007-05-21 | 1,988 | 1,990 | 1,940 | 1,940 | 8,600 | 646.67 |
| 2007-05-18 | 1,961 | 1,980 | 1,890 | 1,892 | 27,500 | 630.67 |
| 2007-05-17 | 1,800 | 1,816 | 1,800 | 1,811 | 6,500 | 603.67 |
| 2007-05-16 | 1,801 | 1,818 | 1,800 | 1,818 | 6,400 | 606 |
| 2007-05-15 | 1,812 | 1,830 | 1,812 | 1,830 | 3,300 | 610 |
| 2007-05-14 | 1,810 | 1,815 | 1,810 | 1,810 | 4,700 | 603.33 |
| 2007-05-11 | 1,813 | 1,820 | 1,810 | 1,820 | 3,600 | 606.67 |
| 2007-05-10 | 1,876 | 1,876 | 1,810 | 1,812 | 13,500 | 604 |
| 2007-05-09 | 1,813 | 1,850 | 1,811 | 1,846 | 5,400 | 615.33 |
| 2007-05-08 | 1,811 | 1,828 | 1,802 | 1,827 | 3,900 | 609 |
| 2007-05-07 | 1,850 | 1,850 | 1,800 | 1,835 | 8,000 | 611.67 |
| 2007-05-02 | 1,830 | 1,850 | 1,830 | 1,850 | 3,600 | 616.67 |
| 2007-05-01 | 1,800 | 1,830 | 1,800 | 1,830 | 3,900 | 610 |
| 2007-04-27 | 1,796 | 1,835 | 1,796 | 1,802 | 5,000 | 600.67 |
| 2007-04-26 | 1,845 | 1,845 | 1,799 | 1,839 | 10,400 | 613 |
| 2007-04-25 | 1,851 | 1,869 | 1,801 | 1,815 | 14,600 | 605 |
| 2007-04-24 | 1,879 | 1,888 | 1,820 | 1,850 | 14,900 | 616.67 |
| 2007-04-23 | 1,929 | 1,929 | 1,895 | 1,900 | 7,100 | 633.33 |
| 2007-04-20 | 1,999 | 1,999 | 1,932 | 1,950 | 1,400 | 650 |
| 2007-04-19 | 2,010 | 2,010 | 1,931 | 1,997 | 7,600 | 665.67 |
| 2007-04-18 | 1,999 | 2,035 | 1,998 | 2,015 | 10,500 | 671.67 |
| 2007-04-17 | 1,930 | 1,980 | 1,910 | 1,971 | 11,100 | 657 |
| 2007-04-16 | 1,981 | 1,981 | 1,861 | 1,900 | 11,700 | 633.33 |
| 2007-04-13 | 1,987 | 2,020 | 1,971 | 1,979 | 5,100 | 659.67 |
| 2007-04-12 | 1,975 | 1,985 | 1,965 | 1,984 | 4,500 | 661.33 |
| 2007-04-11 | 2,035 | 2,035 | 1,961 | 1,985 | 13,900 | 661.67 |
| 2007-04-10 | 2,090 | 2,090 | 2,010 | 2,025 | 18,300 | 675 |
| 2007-04-09 | 2,005 | 2,025 | 2,005 | 2,010 | 3,300 | 670 |
| 2007-04-06 | 2,000 | 2,035 | 1,992 | 2,005 | 11,900 | 668.33 |
| 2007-04-05 | 2,060 | 2,065 | 2,020 | 2,040 | 10,000 | 680 |
| 2007-04-04 | 2,035 | 2,060 | 2,030 | 2,055 | 8,200 | 685 |
| 2007-04-03 | 2,065 | 2,070 | 2,030 | 2,060 | 7,900 | 686.67 |
| 2007-04-02 | 2,085 | 2,085 | 2,030 | 2,030 | 6,800 | 676.67 |
| 2007-03-30 | 2,085 | 2,085 | 2,060 | 2,075 | 9,100 | 691.67 |
| 2007-03-29 | 2,110 | 2,125 | 2,060 | 2,100 | 6,000 | 700 |
| 2007-03-28 | 2,095 | 2,130 | 2,095 | 2,120 | 16,900 | 706.67 |
| 2007-03-27 | 2,130 | 2,130 | 2,095 | 2,120 | 6,600 | 706.67 |
| 2007-03-26 | 2,155 | 2,170 | 2,155 | 2,155 | 2,500 | 718.33 |
| 2007-03-23 | 2,195 | 2,195 | 2,150 | 2,180 | 13,000 | 726.67 |
| 2007-03-22 | 2,130 | 2,190 | 2,130 | 2,185 | 10,100 | 728.33 |
| 2007-03-20 | 2,140 | 2,140 | 2,090 | 2,100 | 12,500 | 700 |
| 2007-03-19 | 2,175 | 2,175 | 2,105 | 2,140 | 4,600 | 713.33 |
| 2007-03-16 | 2,135 | 2,190 | 2,130 | 2,150 | 6,400 | 716.67 |
| 2007-03-15 | 2,200 | 2,220 | 2,170 | 2,170 | 12,500 | 723.33 |
| 2007-03-14 | 2,190 | 2,240 | 2,115 | 2,160 | 17,400 | 720 |
| 2007-03-13 | 2,250 | 2,265 | 2,200 | 2,215 | 19,800 | 738.33 |
| 2007-03-12 | 2,300 | 2,300 | 2,235 | 2,275 | 20,700 | 758.33 |
| 2007-03-09 | 2,215 | 2,230 | 2,205 | 2,225 | 20,400 | 741.67 |
| 2007-03-08 | 2,260 | 2,260 | 2,205 | 2,225 | 31,300 | 741.67 |
| 2007-03-07 | 2,230 | 2,240 | 2,200 | 2,230 | 16,200 | 743.33 |
| 2007-03-06 | 2,170 | 2,195 | 2,150 | 2,190 | 10,100 | 730 |
| 2007-03-05 | 2,195 | 2,195 | 2,150 | 2,175 | 11,600 | 725 |
| 2007-03-02 | 2,260 | 2,260 | 2,185 | 2,225 | 11,200 | 741.67 |
| 2007-03-01 | 2,225 | 2,290 | 2,205 | 2,220 | 23,900 | 740 |
| 2007-02-28 | 2,105 | 2,210 | 2,095 | 2,190 | 36,400 | 730 |
| 2007-02-27 | 2,250 | 2,310 | 2,220 | 2,305 | 38,100 | 768.33 |
| 2007-02-26 | 2,220 | 2,245 | 2,215 | 2,230 | 16,200 | 743.33 |
| 2007-02-23 | 2,220 | 2,245 | 2,210 | 2,220 | 26,300 | 740 |
| 2007-02-22 | 2,215 | 2,220 | 2,190 | 2,210 | 18,800 | 736.67 |
| 2007-02-21 | 2,200 | 2,220 | 2,180 | 2,190 | 22,600 | 730 |
| 2007-02-20 | 2,105 | 2,195 | 2,105 | 2,175 | 36,000 | 725 |
| 2007-02-19 | 2,075 | 2,140 | 2,030 | 2,130 | 18,500 | 710 |
| 2007-02-16 | 2,080 | 2,100 | 2,040 | 2,065 | 24,300 | 688.33 |
| 2007-02-15 | 2,100 | 2,140 | 2,080 | 2,120 | 32,900 | 706.67 |
| 2007-02-14 | 2,170 | 2,190 | 2,080 | 2,100 | 41,700 | 700 |
| 2007-02-13 | 2,185 | 2,205 | 2,140 | 2,170 | 14,000 | 723.33 |
| 2007-02-09 | 2,255 | 2,255 | 2,180 | 2,195 | 15,600 | 731.67 |
| 2007-02-08 | 2,205 | 2,230 | 2,160 | 2,175 | 15,400 | 725 |
| 2007-02-07 | 2,250 | 2,250 | 2,190 | 2,230 | 18,300 | 743.33 |
| 2007-02-06 | 2,265 | 2,290 | 2,250 | 2,275 | 16,600 | 758.33 |
| 2007-02-05 | 2,205 | 2,280 | 2,185 | 2,265 | 11,500 | 755 |
| 2007-02-02 | 2,185 | 2,200 | 2,140 | 2,195 | 33,900 | 731.67 |
| 2007-02-01 | 2,220 | 2,225 | 2,180 | 2,200 | 32,500 | 733.33 |
| 2007-01-31 | 2,260 | 2,285 | 2,240 | 2,240 | 17,300 | 746.67 |
| 2007-01-30 | 2,300 | 2,335 | 2,285 | 2,290 | 19,900 | 763.33 |
| 2007-01-29 | 2,300 | 2,380 | 2,270 | 2,315 | 18,600 | 771.67 |
| 2007-01-26 | 2,310 | 2,345 | 2,265 | 2,310 | 22,300 | 770 |
| 2007-01-25 | 2,420 | 2,420 | 2,320 | 2,320 | 21,500 | 773.33 |
| 2007-01-24 | 2,435 | 2,440 | 2,350 | 2,400 | 26,900 | 800 |
| 2007-01-23 | 2,375 | 2,450 | 2,350 | 2,440 | 41,600 | 813.33 |
| 2007-01-22 | 2,365 | 2,450 | 2,365 | 2,405 | 72,800 | 801.67 |
| 2007-01-19 | 2,245 | 2,380 | 2,245 | 2,360 | 78,800 | 786.67 |
| 2007-01-18 | 2,160 | 2,250 | 2,150 | 2,210 | 66,900 | 736.67 |
| 2007-01-17 | 2,080 | 2,150 | 2,025 | 2,145 | 40,800 | 715 |
| 2007-01-16 | 2,090 | 2,125 | 2,060 | 2,080 | 55,600 | 693.33 |
| 2007-01-15 | 2,220 | 2,225 | 2,145 | 2,145 | 54,100 | 715 |
| 2007-01-12 | 2,170 | 2,240 | 2,160 | 2,220 | 32,200 | 740 |
| 2007-01-11 | 2,200 | 2,245 | 2,155 | 2,205 | 34,000 | 735 |
| 2007-01-10 | 2,370 | 2,370 | 2,205 | 2,225 | 51,600 | 741.67 |
| 2007-01-09 | 2,390 | 2,390 | 2,310 | 2,330 | 34,800 | 776.67 |
| 2007-01-05 | 2,450 | 2,450 | 2,380 | 2,415 | 17,700 | 805 |
| 2007-01-04 | 2,460 | 2,490 | 2,415 | 2,415 | 11,300 | 805 |
分割・併合履歴 ： [2025-03-28]1株→3株