6303 (株)ササクラ 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 | 1,019 | 1,019 | 1,002 | 1,002 | 10,000 | 5,010 |
| 2007-12-27 | 1,014 | 1,020 | 1,008 | 1,020 | 9,000 | 5,100 |
| 2007-12-26 | 1,010 | 1,024 | 1,005 | 1,010 | 14,000 | 5,050 |
| 2007-12-25 | 1,011 | 1,029 | 1,001 | 1,001 | 39,000 | 5,005 |
| 2007-12-21 | 1,011 | 1,016 | 993 | 1,007 | 23,000 | 5,035 |
| 2007-12-20 | 1,016 | 1,022 | 1,011 | 1,011 | 12,000 | 5,055 |
| 2007-12-19 | 1,010 | 1,024 | 1,010 | 1,022 | 10,000 | 5,110 |
| 2007-12-18 | 995 | 1,019 | 995 | 1,001 | 22,000 | 5,005 |
| 2007-12-17 | 1,031 | 1,035 | 990 | 1,035 | 33,000 | 5,175 |
| 2007-12-14 | 1,115 | 1,115 | 1,065 | 1,065 | 43,000 | 5,325 |
| 2007-12-13 | 1,120 | 1,134 | 1,110 | 1,115 | 25,000 | 5,575 |
| 2007-12-12 | 1,127 | 1,127 | 1,110 | 1,127 | 22,000 | 5,635 |
| 2007-12-11 | 1,127 | 1,127 | 1,100 | 1,113 | 36,000 | 5,565 |
| 2007-12-10 | 1,115 | 1,116 | 1,100 | 1,116 | 39,000 | 5,580 |
| 2007-12-07 | 1,108 | 1,115 | 1,100 | 1,105 | 19,000 | 5,525 |
| 2007-12-06 | 1,110 | 1,130 | 1,100 | 1,120 | 32,000 | 5,600 |
| 2007-12-05 | 1,130 | 1,145 | 1,095 | 1,130 | 43,000 | 5,650 |
| 2007-12-04 | 1,130 | 1,150 | 1,110 | 1,145 | 74,000 | 5,725 |
| 2007-12-03 | 1,068 | 1,097 | 1,051 | 1,090 | 76,000 | 5,450 |
| 2007-11-30 | 999 | 1,025 | 999 | 1,020 | 15,000 | 5,100 |
| 2007-11-29 | 986 | 990 | 976 | 980 | 17,000 | 4,900 |
| 2007-11-28 | 950 | 955 | 935 | 954 | 18,000 | 4,770 |
| 2007-11-27 | 908 | 934 | 908 | 930 | 17,000 | 4,650 |
| 2007-11-26 | 925 | 949 | 910 | 915 | 50,000 | 4,575 |
| 2007-11-22 | 942 | 942 | 925 | 930 | 29,000 | 4,650 |
| 2007-11-21 | 994 | 994 | 951 | 962 | 58,000 | 4,810 |
| 2007-11-20 | 990 | 990 | 906 | 965 | 79,000 | 4,825 |
| 2007-11-19 | 1,025 | 1,025 | 995 | 1,001 | 18,000 | 5,005 |
| 2007-11-16 | 996 | 1,005 | 981 | 1,005 | 46,000 | 5,025 |
| 2007-11-15 | 1,025 | 1,038 | 1,000 | 1,000 | 68,000 | 5,000 |
| 2007-11-14 | 1,040 | 1,055 | 1,006 | 1,019 | 54,000 | 5,095 |
| 2007-11-13 | 997 | 1,010 | 987 | 1,010 | 40,000 | 5,050 |
| 2007-11-12 | 1,010 | 1,020 | 994 | 1,005 | 69,000 | 5,025 |
| 2007-11-09 | 1,050 | 1,050 | 1,029 | 1,029 | 31,000 | 5,145 |
| 2007-11-08 | 1,051 | 1,098 | 1,040 | 1,080 | 58,000 | 5,400 |
| 2007-11-07 | 1,166 | 1,176 | 1,093 | 1,093 | 74,000 | 5,465 |
| 2007-11-06 | 1,175 | 1,175 | 1,150 | 1,175 | 14,000 | 5,875 |
| 2007-11-05 | 1,196 | 1,196 | 1,190 | 1,190 | 14,000 | 5,950 |
| 2007-11-02 | 1,190 | 1,205 | 1,190 | 1,205 | 16,000 | 6,025 |
| 2007-11-01 | 1,224 | 1,228 | 1,206 | 1,206 | 22,000 | 6,030 |
| 2007-10-31 | 1,202 | 1,210 | 1,195 | 1,205 | 27,000 | 6,025 |
| 2007-10-30 | 1,215 | 1,221 | 1,202 | 1,202 | 23,000 | 6,010 |
| 2007-10-29 | 1,210 | 1,225 | 1,205 | 1,211 | 34,000 | 6,055 |
| 2007-10-26 | 1,206 | 1,219 | 1,200 | 1,200 | 18,000 | 6,000 |
| 2007-10-25 | 1,200 | 1,214 | 1,200 | 1,200 | 9,000 | 6,000 |
| 2007-10-24 | 1,227 | 1,237 | 1,200 | 1,200 | 26,000 | 6,000 |
| 2007-10-23 | 1,248 | 1,248 | 1,223 | 1,223 | 10,000 | 6,115 |
| 2007-10-22 | 1,160 | 1,240 | 1,160 | 1,202 | 52,000 | 6,010 |
| 2007-10-19 | 1,242 | 1,243 | 1,226 | 1,227 | 26,000 | 6,135 |
| 2007-10-18 | 1,223 | 1,250 | 1,223 | 1,250 | 7,000 | 6,250 |
| 2007-10-17 | 1,232 | 1,241 | 1,220 | 1,220 | 11,000 | 6,100 |
| 2007-10-16 | 1,285 | 1,285 | 1,230 | 1,250 | 22,000 | 6,250 |
| 2007-10-15 | 1,271 | 1,281 | 1,271 | 1,281 | 8,000 | 6,405 |
| 2007-10-12 | 1,277 | 1,278 | 1,260 | 1,270 | 29,000 | 6,350 |
| 2007-10-11 | 1,279 | 1,283 | 1,269 | 1,269 | 10,000 | 6,345 |
| 2007-10-10 | 1,278 | 1,280 | 1,267 | 1,279 | 8,000 | 6,395 |
| 2007-10-09 | 1,285 | 1,290 | 1,260 | 1,265 | 18,000 | 6,325 |
| 2007-10-05 | 1,237 | 1,252 | 1,237 | 1,250 | 27,000 | 6,250 |
| 2007-10-04 | 1,245 | 1,245 | 1,220 | 1,220 | 20,000 | 6,100 |
| 2007-10-03 | 1,240 | 1,245 | 1,230 | 1,238 | 25,000 | 6,190 |
| 2007-10-02 | 1,296 | 1,296 | 1,240 | 1,260 | 27,000 | 6,300 |
| 2007-10-01 | 1,298 | 1,305 | 1,276 | 1,276 | 11,000 | 6,380 |
| 2007-09-28 | 1,300 | 1,300 | 1,250 | 1,278 | 18,000 | 6,390 |
| 2007-09-27 | 1,299 | 1,310 | 1,295 | 1,295 | 17,000 | 6,475 |
| 2007-09-26 | 1,270 | 1,297 | 1,270 | 1,291 | 13,000 | 6,455 |
| 2007-09-25 | 1,246 | 1,287 | 1,226 | 1,260 | 34,000 | 6,300 |
| 2007-09-21 | 1,170 | 1,208 | 1,168 | 1,208 | 18,000 | 6,040 |
| 2007-09-20 | 1,180 | 1,200 | 1,163 | 1,163 | 35,000 | 5,815 |
| 2007-09-19 | 1,144 | 1,159 | 1,140 | 1,150 | 21,000 | 5,750 |
| 2007-09-18 | 1,101 | 1,118 | 1,085 | 1,100 | 54,000 | 5,500 |
| 2007-09-14 | 1,126 | 1,150 | 1,126 | 1,136 | 63,000 | 5,680 |
| 2007-09-13 | 1,164 | 1,175 | 1,138 | 1,138 | 33,000 | 5,690 |
| 2007-09-12 | 1,171 | 1,198 | 1,155 | 1,184 | 34,000 | 5,920 |
| 2007-09-11 | 1,159 | 1,173 | 1,120 | 1,165 | 35,000 | 5,825 |
| 2007-09-10 | 1,224 | 1,227 | 1,151 | 1,157 | 38,000 | 5,785 |
| 2007-09-07 | 1,260 | 1,263 | 1,215 | 1,244 | 39,000 | 6,220 |
| 2007-09-06 | 1,203 | 1,290 | 1,203 | 1,260 | 31,000 | 6,300 |
| 2007-09-05 | 1,274 | 1,274 | 1,230 | 1,230 | 13,000 | 6,150 |
| 2007-09-04 | 1,250 | 1,274 | 1,250 | 1,274 | 41,000 | 6,370 |
| 2007-09-03 | 1,238 | 1,260 | 1,238 | 1,255 | 26,000 | 6,275 |
| 2007-08-31 | 1,215 | 1,248 | 1,206 | 1,235 | 36,000 | 6,175 |
| 2007-08-30 | 1,259 | 1,263 | 1,206 | 1,211 | 24,000 | 6,055 |
| 2007-08-29 | 1,280 | 1,281 | 1,250 | 1,259 | 17,000 | 6,295 |
| 2007-08-28 | 1,300 | 1,310 | 1,280 | 1,310 | 20,000 | 6,550 |
| 2007-08-27 | 1,347 | 1,347 | 1,300 | 1,300 | 29,000 | 6,500 |
| 2007-08-24 | 1,285 | 1,315 | 1,255 | 1,290 | 35,000 | 6,450 |
| 2007-08-23 | 1,318 | 1,318 | 1,278 | 1,305 | 24,000 | 6,525 |
| 2007-08-22 | 1,250 | 1,270 | 1,250 | 1,250 | 15,000 | 6,250 |
| 2007-08-21 | 1,200 | 1,293 | 1,200 | 1,250 | 46,000 | 6,250 |
| 2007-08-20 | 1,165 | 1,220 | 1,165 | 1,185 | 41,000 | 5,925 |
| 2007-08-17 | 1,272 | 1,272 | 1,150 | 1,153 | 86,000 | 5,765 |
| 2007-08-16 | 1,327 | 1,327 | 1,260 | 1,280 | 95,000 | 6,400 |
| 2007-08-15 | 1,423 | 1,423 | 1,380 | 1,380 | 66,000 | 6,900 |
| 2007-08-14 | 1,415 | 1,430 | 1,415 | 1,423 | 9,000 | 7,115 |
| 2007-08-13 | 1,403 | 1,423 | 1,402 | 1,413 | 10,000 | 7,065 |
| 2007-08-10 | 1,420 | 1,460 | 1,400 | 1,400 | 57,000 | 7,000 |
| 2007-08-09 | 1,454 | 1,472 | 1,440 | 1,472 | 30,000 | 7,360 |
| 2007-08-08 | 1,414 | 1,450 | 1,414 | 1,440 | 36,000 | 7,200 |
| 2007-08-07 | 1,431 | 1,435 | 1,410 | 1,414 | 48,000 | 7,070 |
| 2007-08-06 | 1,419 | 1,435 | 1,391 | 1,417 | 35,000 | 7,085 |
| 2007-08-03 | 1,470 | 1,480 | 1,411 | 1,420 | 41,000 | 7,100 |
| 2007-08-02 | 1,479 | 1,479 | 1,430 | 1,465 | 34,000 | 7,325 |
| 2007-08-01 | 1,501 | 1,504 | 1,466 | 1,466 | 35,000 | 7,330 |
| 2007-07-31 | 1,539 | 1,540 | 1,501 | 1,514 | 89,000 | 7,570 |
| 2007-07-30 | 1,465 | 1,527 | 1,462 | 1,527 | 53,000 | 7,635 |
| 2007-07-27 | 1,465 | 1,500 | 1,440 | 1,485 | 70,000 | 7,425 |
| 2007-07-26 | 1,495 | 1,528 | 1,495 | 1,515 | 126,000 | 7,575 |
| 2007-07-25 | 1,475 | 1,498 | 1,461 | 1,495 | 31,000 | 7,475 |
| 2007-07-24 | 1,501 | 1,501 | 1,486 | 1,494 | 62,000 | 7,470 |
| 2007-07-23 | 1,456 | 1,490 | 1,424 | 1,475 | 46,000 | 7,375 |
| 2007-07-20 | 1,467 | 1,467 | 1,416 | 1,416 | 66,000 | 7,080 |
| 2007-07-19 | 1,477 | 1,477 | 1,457 | 1,466 | 11,000 | 7,330 |
| 2007-07-18 | 1,470 | 1,480 | 1,469 | 1,477 | 33,000 | 7,385 |
| 2007-07-17 | 1,476 | 1,476 | 1,465 | 1,469 | 49,000 | 7,345 |
| 2007-07-13 | 1,474 | 1,488 | 1,461 | 1,467 | 67,000 | 7,335 |
| 2007-07-12 | 1,539 | 1,539 | 1,460 | 1,500 | 111,000 | 7,500 |
| 2007-07-11 | 1,509 | 1,532 | 1,485 | 1,516 | 167,000 | 7,580 |
| 2007-07-10 | 1,472 | 1,598 | 1,472 | 1,518 | 366,000 | 7,590 |
| 2007-07-09 | 1,445 | 1,469 | 1,439 | 1,460 | 49,000 | 7,300 |
| 2007-07-06 | 1,460 | 1,462 | 1,422 | 1,445 | 56,000 | 7,225 |
| 2007-07-05 | 1,469 | 1,475 | 1,452 | 1,460 | 44,000 | 7,300 |
| 2007-07-04 | 1,470 | 1,478 | 1,443 | 1,469 | 41,000 | 7,345 |
| 2007-07-03 | 1,479 | 1,480 | 1,461 | 1,479 | 72,000 | 7,395 |
| 2007-07-02 | 1,420 | 1,479 | 1,420 | 1,450 | 50,000 | 7,250 |
| 2007-06-29 | 1,395 | 1,430 | 1,395 | 1,395 | 10,000 | 6,975 |
| 2007-06-28 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 | 6,955 |
| 2007-06-27 | 1,385 | 1,387 | 1,385 | 1,387 | 2,000 | 6,935 |
| 2007-06-26 | 1,405 | 1,405 | 1,381 | 1,381 | 14,000 | 6,905 |
| 2007-06-25 | 1,410 | 1,412 | 1,410 | 1,412 | 3,000 | 7,060 |
| 2007-06-22 | 1,421 | 1,422 | 1,421 | 1,422 | 2,000 | 7,110 |
| 2007-06-21 | 1,435 | 1,440 | 1,421 | 1,421 | 15,000 | 7,105 |
| 2007-06-20 | 1,460 | 1,465 | 1,435 | 1,435 | 18,000 | 7,175 |
| 2007-06-19 | 1,475 | 1,479 | 1,463 | 1,465 | 27,000 | 7,325 |
| 2007-06-18 | 1,450 | 1,484 | 1,442 | 1,472 | 54,000 | 7,360 |
| 2007-06-15 | 1,449 | 1,460 | 1,424 | 1,450 | 40,000 | 7,250 |
| 2007-06-14 | 1,440 | 1,448 | 1,405 | 1,421 | 29,000 | 7,105 |
| 2007-06-13 | 1,410 | 1,439 | 1,400 | 1,439 | 16,000 | 7,195 |
| 2007-06-12 | 1,450 | 1,455 | 1,420 | 1,438 | 49,000 | 7,190 |
| 2007-06-11 | 1,451 | 1,455 | 1,431 | 1,444 | 86,000 | 7,220 |
| 2007-06-08 | 1,400 | 1,400 | 1,362 | 1,399 | 21,000 | 6,995 |
| 2007-06-07 | 1,356 | 1,400 | 1,356 | 1,400 | 26,000 | 7,000 |
| 2007-06-06 | 1,317 | 1,380 | 1,317 | 1,355 | 51,000 | 6,775 |
| 2007-06-05 | 1,320 | 1,320 | 1,281 | 1,281 | 15,000 | 6,405 |
| 2007-06-04 | 1,313 | 1,331 | 1,305 | 1,305 | 29,000 | 6,525 |
| 2007-06-01 | 1,281 | 1,310 | 1,281 | 1,305 | 19,000 | 6,525 |
| 2007-05-31 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 6,350 |
| 2007-05-30 | 1,257 | 1,265 | 1,257 | 1,260 | 7,000 | 6,300 |
| 2007-05-29 | 1,265 | 1,266 | 1,250 | 1,250 | 16,000 | 6,250 |
| 2007-05-28 | 1,234 | 1,275 | 1,234 | 1,275 | 4,000 | 6,375 |
| 2007-05-25 | 1,253 | 1,270 | 1,253 | 1,270 | 17,000 | 6,350 |
| 2007-05-24 | 1,305 | 1,305 | 1,253 | 1,253 | 24,000 | 6,265 |
| 2007-05-23 | 1,329 | 1,329 | 1,310 | 1,310 | 24,000 | 6,550 |
| 2007-05-22 | 1,316 | 1,330 | 1,316 | 1,320 | 22,000 | 6,600 |
| 2007-05-21 | 1,310 | 1,320 | 1,310 | 1,313 | 4,000 | 6,565 |
| 2007-05-18 | 1,339 | 1,339 | 1,300 | 1,310 | 7,000 | 6,550 |
| 2007-05-17 | 1,375 | 1,375 | 1,320 | 1,320 | 16,000 | 6,600 |
| 2007-05-16 | 1,360 | 1,360 | 1,316 | 1,350 | 30,000 | 6,750 |
| 2007-05-15 | 1,410 | 1,410 | 1,375 | 1,395 | 7,000 | 6,975 |
| 2007-05-14 | 1,420 | 1,450 | 1,420 | 1,421 | 37,000 | 7,105 |
| 2007-05-11 | 1,395 | 1,430 | 1,390 | 1,430 | 13,000 | 7,150 |
| 2007-05-10 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 6,975 |
| 2007-05-09 | 1,381 | 1,410 | 1,380 | 1,410 | 9,000 | 7,050 |
| 2007-05-08 | 1,387 | 1,387 | 1,386 | 1,387 | 5,000 | 6,935 |
| 2007-05-07 | 1,446 | 1,446 | 1,371 | 1,400 | 21,000 | 7,000 |
| 2007-05-02 | 1,427 | 1,433 | 1,426 | 1,430 | 9,000 | 7,150 |
| 2007-05-01 | 1,415 | 1,415 | 1,408 | 1,410 | 9,000 | 7,050 |
| 2007-04-27 | 1,359 | 1,419 | 1,359 | 1,419 | 12,000 | 7,095 |
| 2007-04-26 | 1,362 | 1,379 | 1,360 | 1,379 | 6,000 | 6,895 |
| 2007-04-25 | 1,380 | 1,380 | 1,340 | 1,360 | 6,000 | 6,800 |
| 2007-04-24 | 1,397 | 1,397 | 1,383 | 1,383 | 3,000 | 6,915 |
| 2007-04-23 | 1,416 | 1,419 | 1,391 | 1,410 | 15,000 | 7,050 |
| 2007-04-20 | 1,405 | 1,405 | 1,386 | 1,386 | 5,000 | 6,930 |
| 2007-04-19 | 1,382 | 1,392 | 1,370 | 1,370 | 8,000 | 6,850 |
| 2007-04-18 | 1,406 | 1,406 | 1,382 | 1,382 | 3,000 | 6,910 |
| 2007-04-17 | 1,402 | 1,402 | 1,387 | 1,387 | 8,000 | 6,935 |
| 2007-04-16 | 1,412 | 1,413 | 1,392 | 1,392 | 10,000 | 6,960 |
| 2007-04-13 | 1,445 | 1,445 | 1,431 | 1,431 | 17,000 | 7,155 |
| 2007-04-12 | 1,459 | 1,463 | 1,440 | 1,441 | 32,000 | 7,205 |
| 2007-04-11 | 1,468 | 1,474 | 1,441 | 1,442 | 25,000 | 7,210 |
| 2007-04-10 | 1,459 | 1,479 | 1,448 | 1,450 | 34,000 | 7,250 |
| 2007-04-09 | 1,386 | 1,450 | 1,386 | 1,448 | 40,000 | 7,240 |
| 2007-04-06 | 1,401 | 1,410 | 1,385 | 1,386 | 10,000 | 6,930 |
| 2007-04-05 | 1,380 | 1,414 | 1,379 | 1,400 | 17,000 | 7,000 |
| 2007-04-04 | 1,353 | 1,370 | 1,353 | 1,370 | 17,000 | 6,850 |
| 2007-04-03 | 1,344 | 1,357 | 1,344 | 1,350 | 5,000 | 6,750 |
| 2007-04-02 | 1,330 | 1,331 | 1,324 | 1,324 | 4,000 | 6,620 |
| 2007-03-30 | 1,341 | 1,350 | 1,340 | 1,350 | 5,000 | 6,750 |
| 2007-03-29 | 1,320 | 1,350 | 1,320 | 1,344 | 9,000 | 6,720 |
| 2007-03-28 | 1,350 | 1,360 | 1,350 | 1,351 | 10,000 | 6,755 |
| 2007-03-27 | 1,391 | 1,391 | 1,370 | 1,370 | 5,000 | 6,850 |
| 2007-03-26 | 1,421 | 1,421 | 1,395 | 1,400 | 9,000 | 7,000 |
| 2007-03-23 | 1,423 | 1,424 | 1,411 | 1,421 | 6,000 | 7,105 |
| 2007-03-22 | 1,410 | 1,424 | 1,400 | 1,420 | 12,000 | 7,100 |
| 2007-03-20 | 1,382 | 1,395 | 1,365 | 1,395 | 7,000 | 6,975 |
| 2007-03-19 | 1,377 | 1,377 | 1,365 | 1,366 | 4,000 | 6,830 |
| 2007-03-16 | 1,375 | 1,375 | 1,350 | 1,350 | 7,000 | 6,750 |
| 2007-03-15 | 1,379 | 1,379 | 1,347 | 1,360 | 7,000 | 6,800 |
| 2007-03-14 | 1,350 | 1,351 | 1,320 | 1,330 | 18,000 | 6,650 |
| 2007-03-13 | 1,409 | 1,409 | 1,360 | 1,380 | 21,000 | 6,900 |
| 2007-03-12 | 1,430 | 1,430 | 1,390 | 1,409 | 16,000 | 7,045 |
| 2007-03-09 | 1,425 | 1,425 | 1,410 | 1,420 | 10,000 | 7,100 |
| 2007-03-08 | 1,399 | 1,405 | 1,380 | 1,405 | 30,000 | 7,025 |
| 2007-03-07 | 1,400 | 1,437 | 1,380 | 1,399 | 33,000 | 6,995 |
| 2007-03-06 | 1,361 | 1,400 | 1,351 | 1,400 | 32,000 | 7,000 |
| 2007-03-05 | 1,394 | 1,394 | 1,350 | 1,375 | 14,000 | 6,875 |
| 2007-03-02 | 1,415 | 1,415 | 1,390 | 1,410 | 10,000 | 7,050 |
| 2007-03-01 | 1,430 | 1,443 | 1,382 | 1,420 | 25,000 | 7,100 |
| 2007-02-28 | 1,331 | 1,448 | 1,331 | 1,430 | 50,000 | 7,150 |
| 2007-02-27 | 1,476 | 1,476 | 1,406 | 1,460 | 46,000 | 7,300 |
| 2007-02-26 | 1,342 | 1,522 | 1,326 | 1,500 | 54,000 | 7,500 |
| 2007-02-23 | 1,314 | 1,340 | 1,314 | 1,322 | 8,000 | 6,610 |
| 2007-02-22 | 1,320 | 1,320 | 1,314 | 1,319 | 23,000 | 6,595 |
| 2007-02-21 | 1,327 | 1,330 | 1,312 | 1,312 | 19,000 | 6,560 |
| 2007-02-20 | 1,309 | 1,314 | 1,300 | 1,313 | 15,000 | 6,565 |
| 2007-02-19 | 1,324 | 1,344 | 1,306 | 1,308 | 33,000 | 6,540 |
| 2007-02-16 | 1,299 | 1,300 | 1,290 | 1,293 | 10,000 | 6,465 |
| 2007-02-15 | 1,332 | 1,332 | 1,270 | 1,299 | 22,000 | 6,495 |
| 2007-02-14 | 1,350 | 1,350 | 1,321 | 1,336 | 18,000 | 6,680 |
| 2007-02-13 | 1,290 | 1,310 | 1,280 | 1,310 | 19,000 | 6,550 |
| 2007-02-09 | 1,263 | 1,263 | 1,250 | 1,250 | 3,000 | 6,250 |
| 2007-02-08 | 1,265 | 1,270 | 1,243 | 1,243 | 15,000 | 6,215 |
| 2007-02-07 | 1,251 | 1,266 | 1,241 | 1,266 | 5,000 | 6,330 |
| 2007-02-06 | 1,255 | 1,266 | 1,251 | 1,266 | 11,000 | 6,330 |
| 2007-02-05 | 1,187 | 1,268 | 1,187 | 1,268 | 22,000 | 6,340 |
| 2007-02-02 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 6,075 |
| 2007-02-01 | 1,230 | 1,230 | 1,219 | 1,225 | 6,000 | 6,125 |
| 2007-01-31 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 2007-01-30 | 1,221 | 1,240 | 1,221 | 1,235 | 12,000 | 6,175 |
| 2007-01-29 | 1,221 | 1,221 | 1,215 | 1,221 | 14,000 | 6,105 |
| 2007-01-26 | 1,209 | 1,209 | 1,201 | 1,202 | 4,000 | 6,010 |
| 2007-01-25 | 1,250 | 1,250 | 1,212 | 1,212 | 9,000 | 6,060 |
| 2007-01-24 | 1,255 | 1,255 | 1,235 | 1,250 | 7,000 | 6,250 |
| 2007-01-23 | 1,290 | 1,290 | 1,230 | 1,250 | 52,000 | 6,250 |
| 2007-01-22 | 1,330 | 1,330 | 1,300 | 1,319 | 13,000 | 6,595 |
| 2007-01-19 | 1,270 | 1,300 | 1,270 | 1,290 | 12,000 | 6,450 |
| 2007-01-18 | 1,220 | 1,275 | 1,220 | 1,256 | 13,000 | 6,280 |
| 2007-01-17 | 1,229 | 1,229 | 1,219 | 1,220 | 6,000 | 6,100 |
| 2007-01-16 | 1,239 | 1,239 | 1,220 | 1,221 | 3,000 | 6,105 |
| 2007-01-15 | 1,244 | 1,245 | 1,225 | 1,239 | 18,000 | 6,195 |
| 2007-01-12 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
| 2007-01-10 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 6,050 |
| 2007-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2007-01-05 | 1,231 | 1,231 | 1,195 | 1,195 | 3,000 | 5,975 |
| 2007-01-04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
