6266 タツモ(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 | 1,010 | 1,020 | 1,000 | 1,015 | 700 | 338.33 |
| 2007-12-27 | 1,010 | 1,020 | 1,010 | 1,020 | 900 | 340 |
| 2007-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,100 | 336.67 |
| 2007-12-25 | 1,010 | 1,020 | 990 | 1,010 | 1,700 | 336.67 |
| 2007-12-21 | 1,045 | 1,045 | 1,005 | 1,005 | 13,700 | 335 |
| 2007-12-20 | 1,046 | 1,050 | 1,042 | 1,048 | 5,800 | 349.33 |
| 2007-12-19 | 1,045 | 1,045 | 1,040 | 1,045 | 2,300 | 348.33 |
| 2007-12-18 | 1,029 | 1,040 | 1,025 | 1,035 | 1,000 | 345 |
| 2007-12-17 | 1,054 | 1,054 | 1,031 | 1,031 | 4,000 | 343.67 |
| 2007-12-14 | 1,055 | 1,062 | 1,055 | 1,055 | 2,900 | 351.67 |
| 2007-12-13 | 1,045 | 1,055 | 1,040 | 1,055 | 1,500 | 351.67 |
| 2007-12-12 | 1,060 | 1,069 | 1,051 | 1,051 | 4,000 | 350.33 |
| 2007-12-11 | 1,050 | 1,060 | 1,050 | 1,051 | 300 | 350.33 |
| 2007-12-10 | 1,025 | 1,100 | 1,025 | 1,060 | 2,700 | 353.33 |
| 2007-12-07 | 1,025 | 1,040 | 1,020 | 1,020 | 5,300 | 340 |
| 2007-12-06 | 1,060 | 1,060 | 1,035 | 1,045 | 900 | 348.33 |
| 2007-12-05 | 1,041 | 1,100 | 1,035 | 1,060 | 3,000 | 353.33 |
| 2007-12-04 | 1,041 | 1,049 | 1,035 | 1,049 | 3,100 | 349.67 |
| 2007-12-03 | 1,050 | 1,050 | 1,035 | 1,035 | 400 | 345 |
| 2007-11-30 | 1,039 | 1,066 | 1,026 | 1,031 | 1,600 | 343.67 |
| 2007-11-29 | 1,002 | 1,040 | 1,000 | 1,040 | 6,800 | 346.67 |
| 2007-11-28 | 1,000 | 1,001 | 1,000 | 1,001 | 1,000 | 333.67 |
| 2007-11-27 | 1,013 | 1,022 | 1,001 | 1,001 | 3,600 | 333.67 |
| 2007-11-26 | 1,002 | 1,010 | 1,002 | 1,006 | 1,600 | 335.33 |
| 2007-11-22 | 1,022 | 1,022 | 1,022 | 1,022 | 1,300 | 340.67 |
| 2007-11-21 | 1,100 | 1,100 | 1,022 | 1,022 | 1,700 | 340.67 |
| 2007-11-19 | 1,113 | 1,120 | 1,081 | 1,120 | 1,600 | 373.33 |
| 2007-11-16 | 1,185 | 1,185 | 1,073 | 1,113 | 1,800 | 371 |
| 2007-11-15 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 395 |
| 2007-11-14 | 1,188 | 1,188 | 1,122 | 1,122 | 1,200 | 374 |
| 2007-11-13 | 1,100 | 1,120 | 1,100 | 1,105 | 900 | 368.33 |
| 2007-11-12 | 1,100 | 1,120 | 1,100 | 1,120 | 500 | 373.33 |
| 2007-11-09 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 378.33 |
| 2007-11-08 | 1,170 | 1,170 | 1,140 | 1,150 | 2,100 | 383.33 |
| 2007-11-07 | 1,180 | 1,180 | 1,171 | 1,171 | 200 | 390.33 |
| 2007-11-05 | 1,180 | 1,200 | 1,180 | 1,200 | 2,100 | 400 |
| 2007-11-02 | 1,198 | 1,198 | 1,198 | 1,198 | 400 | 399.33 |
| 2007-11-01 | 1,163 | 1,165 | 1,163 | 1,165 | 1,000 | 388.33 |
| 2007-10-31 | 1,170 | 1,181 | 1,161 | 1,161 | 700 | 387 |
| 2007-10-30 | 1,180 | 1,180 | 1,172 | 1,172 | 500 | 390.67 |
| 2007-10-29 | 1,175 | 1,175 | 1,172 | 1,172 | 1,100 | 390.67 |
| 2007-10-26 | 1,180 | 1,180 | 1,172 | 1,172 | 3,900 | 390.67 |
| 2007-10-25 | 1,205 | 1,205 | 1,184 | 1,184 | 600 | 394.67 |
| 2007-10-24 | 1,206 | 1,206 | 1,206 | 1,206 | 200 | 402 |
| 2007-10-23 | 1,225 | 1,279 | 1,210 | 1,219 | 900 | 406.33 |
| 2007-10-22 | 1,239 | 1,239 | 1,225 | 1,225 | 1,200 | 408.33 |
| 2007-10-19 | 1,225 | 1,240 | 1,220 | 1,240 | 1,000 | 413.33 |
| 2007-10-18 | 1,269 | 1,270 | 1,240 | 1,240 | 1,000 | 413.33 |
| 2007-10-17 | 1,225 | 1,270 | 1,225 | 1,270 | 1,200 | 423.33 |
| 2007-10-16 | 1,244 | 1,270 | 1,225 | 1,270 | 2,800 | 423.33 |
| 2007-10-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,600 | 410 |
| 2007-10-12 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 410 |
| 2007-10-11 | 1,216 | 1,216 | 1,216 | 1,216 | 400 | 405.33 |
| 2007-10-10 | 1,215 | 1,229 | 1,215 | 1,220 | 1,800 | 406.67 |
| 2007-10-09 | 1,211 | 1,225 | 1,205 | 1,220 | 2,400 | 406.67 |
| 2007-10-05 | 1,225 | 1,225 | 1,201 | 1,207 | 2,100 | 402.33 |
| 2007-10-04 | 1,235 | 1,235 | 1,200 | 1,225 | 1,300 | 408.33 |
| 2007-10-03 | 1,240 | 1,241 | 1,240 | 1,240 | 1,100 | 413.33 |
| 2007-10-02 | 1,249 | 1,300 | 1,249 | 1,250 | 2,900 | 416.67 |
| 2007-10-01 | 1,253 | 1,253 | 1,200 | 1,200 | 400 | 400 |
| 2007-09-28 | 1,229 | 1,229 | 1,189 | 1,190 | 2,700 | 396.67 |
| 2007-09-27 | 1,240 | 1,240 | 1,230 | 1,230 | 300 | 410 |
| 2007-09-26 | 1,240 | 1,270 | 1,240 | 1,270 | 200 | 423.33 |
| 2007-09-25 | 1,200 | 1,240 | 1,200 | 1,240 | 3,900 | 413.33 |
| 2007-09-21 | 1,170 | 1,200 | 1,170 | 1,200 | 900 | 400 |
| 2007-09-20 | 1,135 | 1,160 | 1,135 | 1,150 | 1,300 | 383.33 |
| 2007-09-19 | 1,150 | 1,160 | 1,150 | 1,155 | 7,300 | 385 |
| 2007-09-18 | 1,150 | 1,151 | 1,150 | 1,150 | 2,100 | 383.33 |
| 2007-09-14 | 1,170 | 1,170 | 1,150 | 1,150 | 2,100 | 383.33 |
| 2007-09-13 | 1,200 | 1,200 | 1,180 | 1,180 | 500 | 393.33 |
| 2007-09-12 | 1,210 | 1,210 | 1,200 | 1,200 | 200 | 400 |
| 2007-09-11 | 1,220 | 1,260 | 1,210 | 1,210 | 2,100 | 403.33 |
| 2007-09-10 | 1,219 | 1,240 | 1,180 | 1,200 | 1,600 | 400 |
| 2007-09-07 | 1,225 | 1,240 | 1,225 | 1,240 | 200 | 413.33 |
| 2007-09-06 | 1,210 | 1,210 | 1,200 | 1,200 | 900 | 400 |
| 2007-09-05 | 1,210 | 1,211 | 1,210 | 1,210 | 800 | 403.33 |
| 2007-09-04 | 1,237 | 1,237 | 1,210 | 1,210 | 1,000 | 403.33 |
| 2007-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 410 |
| 2007-08-31 | 1,250 | 1,260 | 1,231 | 1,231 | 500 | 410.33 |
| 2007-08-30 | 1,210 | 1,240 | 1,210 | 1,240 | 500 | 413.33 |
| 2007-08-29 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 413.33 |
| 2007-08-28 | 1,240 | 1,241 | 1,240 | 1,240 | 900 | 413.33 |
| 2007-08-27 | 1,276 | 1,276 | 1,276 | 1,276 | 200 | 425.33 |
| 2007-08-24 | 1,200 | 1,280 | 1,200 | 1,280 | 1,500 | 426.67 |
| 2007-08-23 | 1,173 | 1,215 | 1,173 | 1,215 | 21,700 | 405 |
| 2007-08-22 | 1,159 | 1,159 | 1,146 | 1,152 | 3,400 | 384 |
| 2007-08-21 | 1,244 | 1,258 | 1,155 | 1,199 | 2,700 | 399.67 |
| 2007-08-20 | 1,310 | 1,310 | 1,210 | 1,240 | 6,000 | 413.33 |
| 2007-08-17 | 1,263 | 1,306 | 1,233 | 1,250 | 26,200 | 416.67 |
| 2007-08-16 | 1,532 | 1,532 | 1,501 | 1,503 | 4,700 | 501 |
| 2007-08-15 | 1,570 | 1,630 | 1,550 | 1,630 | 1,900 | 543.33 |
| 2007-08-14 | 1,566 | 1,620 | 1,560 | 1,620 | 1,100 | 540 |
| 2007-08-13 | 1,620 | 1,620 | 1,566 | 1,566 | 2,300 | 522 |
| 2007-08-10 | 1,598 | 1,598 | 1,560 | 1,560 | 1,300 | 520 |
| 2007-08-09 | 1,567 | 1,575 | 1,566 | 1,568 | 1,700 | 522.67 |
| 2007-08-08 | 1,610 | 1,620 | 1,610 | 1,620 | 10,100 | 540 |
| 2007-08-07 | 1,600 | 1,640 | 1,600 | 1,620 | 4,200 | 540 |
| 2007-08-06 | 1,580 | 1,601 | 1,580 | 1,601 | 1,200 | 533.67 |
| 2007-08-03 | 1,600 | 1,610 | 1,580 | 1,610 | 5,300 | 536.67 |
| 2007-08-02 | 1,580 | 1,580 | 1,580 | 1,580 | 2,300 | 526.67 |
| 2007-08-01 | 1,600 | 1,630 | 1,576 | 1,576 | 4,100 | 525.33 |
| 2007-07-31 | 1,611 | 1,640 | 1,600 | 1,600 | 600 | 533.33 |
| 2007-07-30 | 1,540 | 1,610 | 1,540 | 1,610 | 3,700 | 536.67 |
| 2007-07-27 | 1,601 | 1,601 | 1,575 | 1,600 | 2,100 | 533.33 |
| 2007-07-26 | 1,630 | 1,630 | 1,602 | 1,602 | 400 | 534 |
| 2007-07-25 | 1,602 | 1,640 | 1,590 | 1,630 | 12,200 | 543.33 |
| 2007-07-24 | 1,650 | 1,650 | 1,610 | 1,630 | 700 | 543.33 |
| 2007-07-23 | 1,600 | 1,650 | 1,572 | 1,650 | 4,900 | 550 |
| 2007-07-20 | 1,649 | 1,649 | 1,576 | 1,611 | 3,600 | 537 |
| 2007-07-19 | 1,620 | 1,650 | 1,620 | 1,650 | 1,000 | 550 |
| 2007-07-18 | 1,680 | 1,680 | 1,650 | 1,650 | 2,600 | 550 |
| 2007-07-17 | 1,680 | 1,680 | 1,679 | 1,680 | 2,600 | 560 |
| 2007-07-13 | 1,687 | 1,687 | 1,680 | 1,680 | 400 | 560 |
| 2007-07-12 | 1,690 | 1,690 | 1,660 | 1,660 | 1,700 | 553.33 |
| 2007-07-11 | 1,655 | 1,690 | 1,655 | 1,690 | 3,100 | 563.33 |
| 2007-07-10 | 1,657 | 1,670 | 1,657 | 1,670 | 1,900 | 556.67 |
| 2007-07-09 | 1,660 | 1,677 | 1,645 | 1,677 | 3,200 | 559 |
| 2007-07-06 | 1,650 | 1,660 | 1,645 | 1,650 | 2,800 | 550 |
| 2007-07-05 | 1,647 | 1,670 | 1,647 | 1,650 | 2,400 | 550 |
| 2007-07-04 | 1,651 | 1,660 | 1,650 | 1,650 | 3,400 | 550 |
| 2007-07-03 | 1,644 | 1,655 | 1,640 | 1,645 | 3,800 | 548.33 |
| 2007-07-02 | 1,648 | 1,648 | 1,630 | 1,630 | 700 | 543.33 |
| 2007-06-29 | 1,611 | 1,644 | 1,611 | 1,629 | 3,500 | 543 |
| 2007-06-28 | 1,602 | 1,630 | 1,580 | 1,630 | 2,900 | 543.33 |
| 2007-06-27 | 1,610 | 1,610 | 1,602 | 1,602 | 400 | 534 |
| 2007-06-26 | 1,630 | 1,630 | 1,600 | 1,620 | 4,200 | 540 |
| 2007-06-25 | 1,629 | 1,630 | 1,622 | 1,625 | 1,100 | 541.67 |
| 2007-06-22 | 1,620 | 1,632 | 1,615 | 1,632 | 2,100 | 544 |
| 2007-06-21 | 1,619 | 1,639 | 1,612 | 1,635 | 3,100 | 545 |
| 2007-06-20 | 1,620 | 1,630 | 1,600 | 1,630 | 4,500 | 543.33 |
| 2007-06-19 | 1,600 | 1,610 | 1,575 | 1,610 | 3,800 | 536.67 |
| 2007-06-18 | 1,562 | 1,575 | 1,555 | 1,575 | 4,000 | 525 |
| 2007-06-15 | 1,562 | 1,591 | 1,556 | 1,560 | 5,300 | 520 |
| 2007-06-14 | 1,561 | 1,565 | 1,561 | 1,565 | 1,200 | 521.67 |
| 2007-06-13 | 1,550 | 1,560 | 1,550 | 1,560 | 1,900 | 520 |
| 2007-06-12 | 1,542 | 1,555 | 1,542 | 1,555 | 1,700 | 518.33 |
| 2007-06-11 | 1,590 | 1,600 | 1,551 | 1,560 | 3,000 | 520 |
| 2007-06-08 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 523.33 |
| 2007-06-07 | 1,541 | 1,590 | 1,541 | 1,580 | 3,800 | 526.67 |
| 2007-06-06 | 1,550 | 1,550 | 1,530 | 1,550 | 3,000 | 516.67 |
| 2007-06-05 | 1,563 | 1,563 | 1,530 | 1,540 | 6,200 | 513.33 |
| 2007-06-04 | 1,587 | 1,587 | 1,561 | 1,561 | 2,300 | 520.33 |
| 2007-06-01 | 1,560 | 1,573 | 1,550 | 1,573 | 600 | 524.33 |
| 2007-05-31 | 1,530 | 1,590 | 1,530 | 1,590 | 1,400 | 530 |
| 2007-05-30 | 1,530 | 1,550 | 1,525 | 1,550 | 1,400 | 516.67 |
| 2007-05-29 | 1,530 | 1,530 | 1,509 | 1,530 | 800 | 510 |
| 2007-05-28 | 1,506 | 1,530 | 1,506 | 1,530 | 2,200 | 510 |
| 2007-05-25 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 510 |
| 2007-05-24 | 1,530 | 1,550 | 1,530 | 1,550 | 1,000 | 516.67 |
| 2007-05-23 | 1,516 | 1,525 | 1,516 | 1,525 | 800 | 508.33 |
| 2007-05-22 | 1,497 | 1,540 | 1,497 | 1,539 | 1,500 | 513 |
| 2007-05-21 | 1,491 | 1,520 | 1,490 | 1,500 | 2,900 | 500 |
| 2007-05-18 | 1,495 | 1,510 | 1,495 | 1,500 | 4,100 | 500 |
| 2007-05-17 | 1,546 | 1,546 | 1,502 | 1,502 | 5,200 | 500.67 |
| 2007-05-16 | 1,532 | 1,570 | 1,530 | 1,530 | 6,100 | 510 |
| 2007-05-15 | 1,500 | 1,500 | 1,500 | 1,500 | 7,500 | 500 |
| 2007-05-14 | 1,501 | 1,502 | 1,500 | 1,500 | 2,200 | 500 |
| 2007-05-11 | 1,501 | 1,502 | 1,500 | 1,500 | 8,400 | 500 |
| 2007-05-10 | 1,510 | 1,517 | 1,500 | 1,500 | 5,900 | 500 |
| 2007-05-09 | 1,510 | 1,520 | 1,509 | 1,517 | 2,200 | 505.67 |
| 2007-05-08 | 1,548 | 1,548 | 1,507 | 1,530 | 3,900 | 510 |
| 2007-05-07 | 1,542 | 1,550 | 1,521 | 1,545 | 3,100 | 515 |
| 2007-05-02 | 1,518 | 1,520 | 1,516 | 1,520 | 1,500 | 506.67 |
| 2007-05-01 | 1,510 | 1,525 | 1,510 | 1,515 | 1,600 | 505 |
| 2007-04-27 | 1,505 | 1,520 | 1,505 | 1,510 | 500 | 503.33 |
| 2007-04-26 | 1,500 | 1,500 | 1,499 | 1,500 | 4,200 | 500 |
| 2007-04-25 | 1,501 | 1,501 | 1,500 | 1,500 | 300 | 500 |
| 2007-04-24 | 1,510 | 1,510 | 1,495 | 1,501 | 3,900 | 500.33 |
| 2007-04-23 | 1,539 | 1,539 | 1,510 | 1,510 | 1,600 | 503.33 |
| 2007-04-20 | 1,539 | 1,540 | 1,539 | 1,539 | 500 | 513 |
| 2007-04-19 | 1,550 | 1,560 | 1,537 | 1,539 | 6,000 | 513 |
| 2007-04-18 | 1,510 | 1,538 | 1,510 | 1,537 | 5,300 | 512.33 |
| 2007-04-17 | 1,497 | 1,510 | 1,495 | 1,510 | 5,200 | 503.33 |
| 2007-04-16 | 1,482 | 1,482 | 1,480 | 1,481 | 3,600 | 493.67 |
| 2007-04-13 | 1,485 | 1,485 | 1,478 | 1,480 | 3,000 | 493.33 |
| 2007-04-12 | 1,499 | 1,500 | 1,478 | 1,482 | 5,000 | 494 |
| 2007-04-11 | 1,526 | 1,530 | 1,500 | 1,501 | 17,500 | 500.33 |
| 2007-04-10 | 1,550 | 1,550 | 1,521 | 1,526 | 7,100 | 508.67 |
| 2007-04-09 | 1,560 | 1,572 | 1,556 | 1,560 | 5,200 | 520 |
| 2007-04-06 | 1,598 | 1,600 | 1,580 | 1,580 | 5,400 | 526.67 |
| 2007-04-05 | 1,581 | 1,600 | 1,580 | 1,598 | 3,500 | 532.67 |
| 2007-04-04 | 1,602 | 1,610 | 1,598 | 1,600 | 6,900 | 533.33 |
| 2007-04-03 | 1,611 | 1,611 | 1,582 | 1,600 | 7,800 | 533.33 |
| 2007-04-02 | 1,642 | 1,642 | 1,603 | 1,607 | 5,800 | 535.67 |
| 2007-03-30 | 1,650 | 1,655 | 1,630 | 1,630 | 6,000 | 543.33 |
| 2007-03-29 | 1,615 | 1,650 | 1,600 | 1,650 | 5,900 | 550 |
| 2007-03-28 | 1,649 | 1,649 | 1,630 | 1,641 | 1,700 | 547 |
| 2007-03-27 | 1,680 | 1,680 | 1,660 | 1,660 | 300 | 553.33 |
| 2007-03-26 | 1,630 | 1,680 | 1,630 | 1,660 | 3,700 | 553.33 |
| 2007-03-23 | 1,635 | 1,635 | 1,625 | 1,630 | 3,700 | 543.33 |
| 2007-03-22 | 1,650 | 1,650 | 1,635 | 1,635 | 3,600 | 545 |
| 2007-03-20 | 1,655 | 1,655 | 1,645 | 1,650 | 1,700 | 550 |
| 2007-03-19 | 1,640 | 1,650 | 1,640 | 1,650 | 2,500 | 550 |
| 2007-03-16 | 1,670 | 1,670 | 1,640 | 1,642 | 2,700 | 547.33 |
| 2007-03-15 | 1,635 | 1,645 | 1,634 | 1,640 | 2,900 | 546.67 |
| 2007-03-14 | 1,645 | 1,665 | 1,630 | 1,665 | 2,900 | 555 |
| 2007-03-13 | 1,675 | 1,678 | 1,645 | 1,645 | 900 | 548.33 |
| 2007-03-12 | 1,651 | 1,665 | 1,640 | 1,665 | 1,200 | 555 |
| 2007-03-09 | 1,690 | 1,690 | 1,650 | 1,650 | 3,300 | 550 |
| 2007-03-08 | 1,670 | 1,700 | 1,670 | 1,685 | 800 | 561.67 |
| 2007-03-07 | 1,682 | 1,700 | 1,682 | 1,700 | 1,300 | 566.67 |
| 2007-03-06 | 1,610 | 1,700 | 1,610 | 1,700 | 12,200 | 566.67 |
| 2007-03-05 | 1,700 | 1,715 | 1,684 | 1,700 | 6,500 | 566.67 |
| 2007-03-02 | 1,719 | 1,729 | 1,700 | 1,719 | 2,100 | 573 |
| 2007-03-01 | 1,730 | 1,770 | 1,701 | 1,730 | 4,800 | 576.67 |
| 2007-02-28 | 1,680 | 1,700 | 1,630 | 1,700 | 12,100 | 566.67 |
| 2007-02-27 | 1,727 | 1,728 | 1,700 | 1,700 | 10,500 | 566.67 |
| 2007-02-26 | 1,679 | 1,748 | 1,661 | 1,730 | 7,100 | 576.67 |
| 2007-02-23 | 1,629 | 1,680 | 1,629 | 1,680 | 4,000 | 560 |
| 2007-02-22 | 1,614 | 1,640 | 1,612 | 1,635 | 4,200 | 545 |
| 2007-02-21 | 1,644 | 1,682 | 1,595 | 1,610 | 8,400 | 536.67 |
| 2007-02-20 | 1,650 | 1,662 | 1,631 | 1,641 | 5,100 | 547 |
| 2007-02-19 | 1,629 | 1,658 | 1,628 | 1,650 | 700 | 550 |
| 2007-02-16 | 1,630 | 1,640 | 1,621 | 1,622 | 2,500 | 540.67 |
| 2007-02-15 | 1,618 | 1,640 | 1,618 | 1,630 | 2,200 | 543.33 |
| 2007-02-14 | 1,645 | 1,648 | 1,631 | 1,632 | 7,200 | 544 |
| 2007-02-13 | 1,646 | 1,649 | 1,620 | 1,645 | 2,400 | 548.33 |
| 2007-02-09 | 1,648 | 1,665 | 1,590 | 1,646 | 10,100 | 548.67 |
| 2007-02-08 | 1,709 | 1,709 | 1,660 | 1,665 | 8,400 | 555 |
| 2007-02-07 | 1,731 | 1,731 | 1,704 | 1,709 | 3,200 | 569.67 |
| 2007-02-06 | 1,750 | 1,750 | 1,740 | 1,740 | 1,000 | 580 |
| 2007-02-05 | 1,759 | 1,763 | 1,750 | 1,750 | 3,200 | 583.33 |
| 2007-02-02 | 1,734 | 1,757 | 1,730 | 1,757 | 7,800 | 585.67 |
| 2007-02-01 | 1,760 | 1,760 | 1,744 | 1,746 | 5,900 | 582 |
| 2007-01-31 | 1,751 | 1,764 | 1,748 | 1,764 | 3,600 | 588 |
| 2007-01-30 | 1,780 | 1,780 | 1,740 | 1,765 | 8,600 | 588.33 |
| 2007-01-29 | 1,761 | 1,800 | 1,760 | 1,770 | 7,100 | 590 |
| 2007-01-26 | 1,766 | 1,790 | 1,753 | 1,790 | 8,100 | 596.67 |
| 2007-01-25 | 1,810 | 1,835 | 1,790 | 1,790 | 9,300 | 596.67 |
| 2007-01-24 | 1,837 | 1,837 | 1,806 | 1,810 | 5,100 | 603.33 |
| 2007-01-23 | 1,831 | 1,850 | 1,824 | 1,824 | 4,500 | 608 |
| 2007-01-22 | 1,835 | 1,839 | 1,821 | 1,831 | 4,600 | 610.33 |
| 2007-01-19 | 1,815 | 1,825 | 1,805 | 1,824 | 6,000 | 608 |
| 2007-01-18 | 1,813 | 1,840 | 1,804 | 1,805 | 8,400 | 601.67 |
| 2007-01-17 | 1,824 | 1,825 | 1,801 | 1,815 | 7,700 | 605 |
| 2007-01-16 | 1,850 | 1,850 | 1,791 | 1,825 | 11,000 | 608.33 |
| 2007-01-15 | 1,855 | 1,855 | 1,806 | 1,820 | 8,700 | 606.67 |
| 2007-01-12 | 1,850 | 1,889 | 1,822 | 1,851 | 25,600 | 617 |
| 2007-01-11 | 1,770 | 1,820 | 1,770 | 1,820 | 4,800 | 606.67 |
| 2007-01-10 | 1,757 | 1,795 | 1,750 | 1,774 | 6,500 | 591.33 |
| 2007-01-09 | 1,802 | 1,802 | 1,778 | 1,786 | 4,800 | 595.33 |
| 2007-01-05 | 1,857 | 1,860 | 1,800 | 1,815 | 23,800 | 605 |
| 2007-01-04 | 1,872 | 1,900 | 1,851 | 1,887 | 6,900 | 629 |
分割・併合履歴 ： [2016-12-28]1株→3株
