6309 巴工業(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 | 1,295 | 1,295 | 1,274 | 1,277 | 4,400 | 425.67 |
| 2007-12-27 | 1,302 | 1,302 | 1,287 | 1,288 | 2,900 | 429.33 |
| 2007-12-26 | 1,290 | 1,310 | 1,286 | 1,299 | 4,100 | 433 |
| 2007-12-25 | 1,300 | 1,302 | 1,277 | 1,296 | 15,200 | 432 |
| 2007-12-21 | 1,302 | 1,310 | 1,275 | 1,283 | 8,200 | 427.67 |
| 2007-12-20 | 1,318 | 1,334 | 1,261 | 1,299 | 15,500 | 433 |
| 2007-12-19 | 1,335 | 1,340 | 1,310 | 1,318 | 19,600 | 439.33 |
| 2007-12-18 | 1,268 | 1,289 | 1,240 | 1,287 | 15,400 | 429 |
| 2007-12-17 | 1,254 | 1,285 | 1,254 | 1,283 | 17,300 | 427.67 |
| 2007-12-14 | 1,331 | 1,335 | 1,277 | 1,294 | 55,300 | 431.33 |
| 2007-12-13 | 1,424 | 1,424 | 1,350 | 1,351 | 52,600 | 450.33 |
| 2007-12-12 | 1,445 | 1,550 | 1,437 | 1,439 | 158,500 | 479.67 |
| 2007-12-11 | 1,244 | 1,396 | 1,244 | 1,396 | 78,200 | 465.33 |
| 2007-12-10 | 1,197 | 1,204 | 1,190 | 1,196 | 20,000 | 398.67 |
| 2007-12-07 | 1,225 | 1,225 | 1,210 | 1,218 | 7,700 | 406 |
| 2007-12-06 | 1,210 | 1,220 | 1,200 | 1,209 | 9,500 | 403 |
| 2007-12-05 | 1,235 | 1,235 | 1,180 | 1,198 | 21,600 | 399.33 |
| 2007-12-04 | 1,270 | 1,280 | 1,235 | 1,235 | 10,400 | 411.67 |
| 2007-12-03 | 1,320 | 1,320 | 1,270 | 1,270 | 16,900 | 423.33 |
| 2007-11-30 | 1,215 | 1,281 | 1,214 | 1,281 | 14,600 | 427 |
| 2007-11-29 | 1,164 | 1,205 | 1,164 | 1,204 | 19,600 | 401.33 |
| 2007-11-28 | 1,167 | 1,200 | 1,167 | 1,173 | 10,600 | 391 |
| 2007-11-27 | 1,161 | 1,185 | 1,135 | 1,164 | 21,300 | 388 |
| 2007-11-26 | 1,220 | 1,230 | 1,208 | 1,220 | 9,900 | 406.67 |
| 2007-11-22 | 1,200 | 1,220 | 1,161 | 1,218 | 11,000 | 406 |
| 2007-11-21 | 1,280 | 1,280 | 1,203 | 1,203 | 18,600 | 401 |
| 2007-11-20 | 1,232 | 1,280 | 1,211 | 1,280 | 25,700 | 426.67 |
| 2007-11-19 | 1,331 | 1,348 | 1,280 | 1,292 | 9,200 | 430.67 |
| 2007-11-16 | 1,374 | 1,374 | 1,313 | 1,331 | 14,500 | 443.67 |
| 2007-11-15 | 1,360 | 1,374 | 1,345 | 1,374 | 16,000 | 458 |
| 2007-11-14 | 1,381 | 1,397 | 1,380 | 1,384 | 6,000 | 461.33 |
| 2007-11-13 | 1,360 | 1,376 | 1,357 | 1,369 | 6,700 | 456.33 |
| 2007-11-12 | 1,449 | 1,449 | 1,399 | 1,400 | 5,100 | 466.67 |
| 2007-11-09 | 1,426 | 1,450 | 1,426 | 1,450 | 12,000 | 483.33 |
| 2007-11-08 | 1,460 | 1,460 | 1,445 | 1,445 | 15,900 | 481.67 |
| 2007-11-07 | 1,507 | 1,507 | 1,460 | 1,465 | 13,500 | 488.33 |
| 2007-11-06 | 1,490 | 1,514 | 1,490 | 1,506 | 6,400 | 502 |
| 2007-11-05 | 1,510 | 1,529 | 1,500 | 1,500 | 4,300 | 500 |
| 2007-11-02 | 1,500 | 1,527 | 1,500 | 1,501 | 22,100 | 500.33 |
| 2007-11-01 | 1,540 | 1,550 | 1,500 | 1,517 | 19,100 | 505.67 |
| 2007-10-31 | 1,545 | 1,545 | 1,532 | 1,535 | 4,900 | 511.67 |
| 2007-10-30 | 1,556 | 1,560 | 1,538 | 1,550 | 7,400 | 516.67 |
| 2007-10-29 | 1,574 | 1,574 | 1,559 | 1,571 | 14,100 | 523.67 |
| 2007-10-26 | 1,570 | 1,570 | 1,528 | 1,558 | 8,300 | 519.33 |
| 2007-10-25 | 1,591 | 1,628 | 1,587 | 1,596 | 12,200 | 532 |
| 2007-10-24 | 1,605 | 1,610 | 1,581 | 1,587 | 13,300 | 529 |
| 2007-10-23 | 1,615 | 1,615 | 1,570 | 1,601 | 6,100 | 533.67 |
| 2007-10-22 | 1,618 | 1,618 | 1,585 | 1,601 | 11,200 | 533.67 |
| 2007-10-19 | 1,619 | 1,629 | 1,618 | 1,618 | 6,700 | 539.33 |
| 2007-10-18 | 1,615 | 1,630 | 1,615 | 1,629 | 11,900 | 543 |
| 2007-10-17 | 1,620 | 1,631 | 1,617 | 1,619 | 12,300 | 539.67 |
| 2007-10-16 | 1,629 | 1,631 | 1,620 | 1,620 | 10,400 | 540 |
| 2007-10-15 | 1,620 | 1,638 | 1,618 | 1,631 | 8,500 | 543.67 |
| 2007-10-12 | 1,628 | 1,630 | 1,615 | 1,615 | 6,900 | 538.33 |
| 2007-10-11 | 1,616 | 1,628 | 1,615 | 1,628 | 14,300 | 542.67 |
| 2007-10-10 | 1,643 | 1,650 | 1,613 | 1,615 | 22,400 | 538.33 |
| 2007-10-09 | 1,635 | 1,655 | 1,633 | 1,643 | 20,800 | 547.67 |
| 2007-10-05 | 1,635 | 1,635 | 1,612 | 1,615 | 16,500 | 538.33 |
| 2007-10-04 | 1,609 | 1,610 | 1,586 | 1,601 | 21,400 | 533.67 |
| 2007-10-03 | 1,601 | 1,611 | 1,581 | 1,607 | 5,700 | 535.67 |
| 2007-10-02 | 1,580 | 1,595 | 1,575 | 1,587 | 6,000 | 529 |
| 2007-10-01 | 1,584 | 1,600 | 1,569 | 1,570 | 11,800 | 523.33 |
| 2007-09-28 | 1,580 | 1,595 | 1,567 | 1,584 | 6,400 | 528 |
| 2007-09-27 | 1,549 | 1,570 | 1,549 | 1,569 | 10,200 | 523 |
| 2007-09-26 | 1,538 | 1,545 | 1,512 | 1,536 | 10,900 | 512 |
| 2007-09-25 | 1,508 | 1,546 | 1,508 | 1,539 | 5,400 | 513 |
| 2007-09-21 | 1,551 | 1,551 | 1,500 | 1,508 | 7,300 | 502.67 |
| 2007-09-20 | 1,512 | 1,529 | 1,512 | 1,521 | 4,900 | 507 |
| 2007-09-19 | 1,494 | 1,515 | 1,494 | 1,512 | 9,500 | 504 |
| 2007-09-18 | 1,526 | 1,527 | 1,480 | 1,493 | 20,900 | 497.67 |
| 2007-09-14 | 1,586 | 1,586 | 1,501 | 1,526 | 18,400 | 508.67 |
| 2007-09-13 | 1,511 | 1,548 | 1,510 | 1,530 | 5,000 | 510 |
| 2007-09-12 | 1,523 | 1,530 | 1,510 | 1,511 | 8,900 | 503.67 |
| 2007-09-11 | 1,535 | 1,540 | 1,510 | 1,525 | 4,400 | 508.33 |
| 2007-09-10 | 1,510 | 1,536 | 1,510 | 1,535 | 5,900 | 511.67 |
| 2007-09-07 | 1,540 | 1,559 | 1,523 | 1,540 | 8,800 | 513.33 |
| 2007-09-06 | 1,550 | 1,557 | 1,532 | 1,544 | 2,100 | 514.67 |
| 2007-09-05 | 1,598 | 1,598 | 1,532 | 1,563 | 7,800 | 521 |
| 2007-09-04 | 1,599 | 1,613 | 1,580 | 1,595 | 9,700 | 531.67 |
| 2007-09-03 | 1,589 | 1,600 | 1,580 | 1,587 | 17,300 | 529 |
| 2007-08-31 | 1,549 | 1,560 | 1,531 | 1,560 | 10,900 | 520 |
| 2007-08-30 | 1,531 | 1,548 | 1,530 | 1,548 | 2,400 | 516 |
| 2007-08-29 | 1,526 | 1,530 | 1,520 | 1,522 | 6,800 | 507.33 |
| 2007-08-28 | 1,550 | 1,560 | 1,550 | 1,556 | 2,800 | 518.67 |
| 2007-08-27 | 1,576 | 1,590 | 1,565 | 1,577 | 4,200 | 525.67 |
| 2007-08-24 | 1,555 | 1,579 | 1,553 | 1,564 | 4,900 | 521.33 |
| 2007-08-23 | 1,552 | 1,578 | 1,545 | 1,578 | 9,900 | 526 |
| 2007-08-22 | 1,560 | 1,570 | 1,544 | 1,560 | 9,600 | 520 |
| 2007-08-21 | 1,522 | 1,630 | 1,522 | 1,586 | 10,900 | 528.67 |
| 2007-08-20 | 1,560 | 1,560 | 1,530 | 1,543 | 11,700 | 514.33 |
| 2007-08-17 | 1,585 | 1,585 | 1,501 | 1,501 | 12,900 | 500.33 |
| 2007-08-16 | 1,593 | 1,595 | 1,541 | 1,584 | 17,300 | 528 |
| 2007-08-15 | 1,626 | 1,626 | 1,585 | 1,593 | 19,300 | 531 |
| 2007-08-14 | 1,619 | 1,649 | 1,611 | 1,627 | 9,900 | 542.33 |
| 2007-08-13 | 1,622 | 1,652 | 1,605 | 1,619 | 21,100 | 539.67 |
| 2007-08-10 | 1,650 | 1,650 | 1,622 | 1,622 | 29,400 | 540.67 |
| 2007-08-09 | 1,655 | 1,729 | 1,655 | 1,709 | 58,300 | 569.67 |
| 2007-08-08 | 1,667 | 1,667 | 1,652 | 1,663 | 18,800 | 554.33 |
| 2007-08-07 | 1,670 | 1,671 | 1,650 | 1,661 | 23,500 | 553.67 |
| 2007-08-06 | 1,644 | 1,670 | 1,644 | 1,670 | 27,600 | 556.67 |
| 2007-08-03 | 1,670 | 1,670 | 1,644 | 1,657 | 14,200 | 552.33 |
| 2007-08-02 | 1,650 | 1,667 | 1,645 | 1,667 | 30,700 | 555.67 |
| 2007-08-01 | 1,667 | 1,667 | 1,631 | 1,658 | 23,900 | 552.67 |
| 2007-07-31 | 1,667 | 1,667 | 1,634 | 1,660 | 22,200 | 553.33 |
| 2007-07-30 | 1,605 | 1,670 | 1,605 | 1,670 | 20,300 | 556.67 |
| 2007-07-27 | 1,590 | 1,645 | 1,590 | 1,631 | 21,200 | 543.67 |
| 2007-07-26 | 1,662 | 1,686 | 1,650 | 1,650 | 54,200 | 550 |
| 2007-07-25 | 1,657 | 1,665 | 1,630 | 1,661 | 36,500 | 553.67 |
| 2007-07-24 | 1,643 | 1,674 | 1,632 | 1,667 | 50,800 | 555.67 |
| 2007-07-23 | 1,635 | 1,635 | 1,618 | 1,625 | 60,300 | 541.67 |
| 2007-07-20 | 1,590 | 1,630 | 1,589 | 1,616 | 93,200 | 538.67 |
| 2007-07-19 | 1,570 | 1,588 | 1,569 | 1,588 | 28,500 | 529.33 |
| 2007-07-18 | 1,563 | 1,597 | 1,550 | 1,569 | 100,700 | 523 |
| 2007-07-17 | 1,550 | 1,557 | 1,544 | 1,550 | 52,500 | 516.67 |
| 2007-07-13 | 1,550 | 1,553 | 1,527 | 1,539 | 68,400 | 513 |
| 2007-07-12 | 1,549 | 1,555 | 1,525 | 1,531 | 44,300 | 510.33 |
| 2007-07-11 | 1,531 | 1,560 | 1,525 | 1,525 | 80,100 | 508.33 |
| 2007-07-10 | 1,560 | 1,564 | 1,534 | 1,534 | 69,900 | 511.33 |
| 2007-07-09 | 1,560 | 1,573 | 1,556 | 1,563 | 37,300 | 521 |
| 2007-07-06 | 1,560 | 1,569 | 1,540 | 1,549 | 87,900 | 516.33 |
| 2007-07-05 | 1,555 | 1,569 | 1,545 | 1,565 | 48,400 | 521.67 |
| 2007-07-04 | 1,570 | 1,577 | 1,530 | 1,558 | 97,100 | 519.33 |
| 2007-07-03 | 1,605 | 1,605 | 1,562 | 1,571 | 88,700 | 523.67 |
| 2007-07-02 | 1,590 | 1,617 | 1,583 | 1,605 | 73,900 | 535 |
| 2007-06-29 | 1,609 | 1,609 | 1,582 | 1,590 | 37,300 | 530 |
| 2007-06-28 | 1,581 | 1,610 | 1,575 | 1,610 | 37,500 | 536.67 |
| 2007-06-27 | 1,575 | 1,598 | 1,575 | 1,580 | 28,400 | 526.67 |
| 2007-06-26 | 1,570 | 1,614 | 1,555 | 1,605 | 71,900 | 535 |
| 2007-06-25 | 1,536 | 1,567 | 1,535 | 1,564 | 62,300 | 521.33 |
| 2007-06-22 | 1,520 | 1,537 | 1,511 | 1,527 | 21,600 | 509 |
| 2007-06-21 | 1,509 | 1,515 | 1,500 | 1,514 | 62,900 | 504.67 |
| 2007-06-20 | 1,516 | 1,522 | 1,500 | 1,502 | 90,200 | 500.67 |
| 2007-06-19 | 1,521 | 1,525 | 1,508 | 1,516 | 74,800 | 505.33 |
| 2007-06-18 | 1,508 | 1,534 | 1,505 | 1,515 | 80,300 | 505 |
| 2007-06-15 | 1,532 | 1,533 | 1,497 | 1,507 | 58,700 | 502.33 |
| 2007-06-14 | 1,533 | 1,540 | 1,500 | 1,526 | 62,600 | 508.67 |
| 2007-06-13 | 1,551 | 1,556 | 1,527 | 1,527 | 49,900 | 509 |
| 2007-06-12 | 1,612 | 1,614 | 1,555 | 1,565 | 67,200 | 521.67 |
| 2007-06-11 | 1,653 | 1,653 | 1,632 | 1,642 | 37,400 | 547.33 |
| 2007-06-08 | 1,710 | 1,710 | 1,639 | 1,641 | 102,400 | 547 |
| 2007-06-07 | 1,611 | 1,636 | 1,610 | 1,636 | 3,400 | 545.33 |
| 2007-06-06 | 1,634 | 1,634 | 1,612 | 1,616 | 3,100 | 538.67 |
| 2007-06-05 | 1,629 | 1,642 | 1,602 | 1,634 | 8,700 | 544.67 |
| 2007-06-04 | 1,616 | 1,642 | 1,586 | 1,629 | 6,400 | 543 |
| 2007-06-01 | 1,650 | 1,651 | 1,630 | 1,632 | 9,700 | 544 |
| 2007-05-31 | 1,619 | 1,645 | 1,619 | 1,642 | 32,000 | 547.33 |
| 2007-05-30 | 1,572 | 1,600 | 1,562 | 1,600 | 6,500 | 533.33 |
| 2007-05-29 | 1,578 | 1,578 | 1,548 | 1,553 | 4,700 | 517.67 |
| 2007-05-28 | 1,527 | 1,560 | 1,527 | 1,548 | 3,800 | 516 |
| 2007-05-25 | 1,522 | 1,544 | 1,520 | 1,526 | 14,700 | 508.67 |
| 2007-05-24 | 1,555 | 1,560 | 1,531 | 1,551 | 21,700 | 517 |
| 2007-05-23 | 1,589 | 1,599 | 1,559 | 1,585 | 7,400 | 528.33 |
| 2007-05-22 | 1,587 | 1,590 | 1,531 | 1,555 | 7,700 | 518.33 |
| 2007-05-21 | 1,530 | 1,541 | 1,525 | 1,541 | 3,600 | 513.67 |
| 2007-05-18 | 1,548 | 1,550 | 1,520 | 1,525 | 4,900 | 508.33 |
| 2007-05-17 | 1,551 | 1,552 | 1,500 | 1,519 | 7,900 | 506.33 |
| 2007-05-16 | 1,551 | 1,568 | 1,547 | 1,553 | 5,900 | 517.67 |
| 2007-05-15 | 1,573 | 1,573 | 1,543 | 1,551 | 8,100 | 517 |
| 2007-05-14 | 1,582 | 1,595 | 1,577 | 1,579 | 10,300 | 526.33 |
| 2007-05-11 | 1,573 | 1,598 | 1,573 | 1,598 | 3,700 | 532.67 |
| 2007-05-10 | 1,597 | 1,600 | 1,572 | 1,599 | 10,500 | 533 |
| 2007-05-09 | 1,610 | 1,620 | 1,572 | 1,595 | 14,200 | 531.67 |
| 2007-05-08 | 1,625 | 1,625 | 1,615 | 1,619 | 4,500 | 539.67 |
| 2007-05-07 | 1,694 | 1,694 | 1,620 | 1,625 | 24,700 | 541.67 |
| 2007-05-02 | 1,621 | 1,638 | 1,617 | 1,617 | 5,800 | 539 |
| 2007-05-01 | 1,607 | 1,620 | 1,607 | 1,609 | 3,100 | 536.33 |
| 2007-04-27 | 1,612 | 1,635 | 1,601 | 1,622 | 13,300 | 540.67 |
| 2007-04-26 | 1,640 | 1,643 | 1,601 | 1,601 | 25,800 | 533.67 |
| 2007-04-25 | 1,659 | 1,674 | 1,642 | 1,642 | 20,300 | 547.33 |
| 2007-04-24 | 1,650 | 1,679 | 1,650 | 1,679 | 12,600 | 559.67 |
| 2007-04-23 | 1,653 | 1,679 | 1,650 | 1,650 | 5,500 | 550 |
| 2007-04-20 | 1,654 | 1,660 | 1,638 | 1,650 | 10,200 | 550 |
| 2007-04-19 | 1,669 | 1,669 | 1,640 | 1,654 | 14,600 | 551.33 |
| 2007-04-18 | 1,667 | 1,671 | 1,651 | 1,659 | 11,900 | 553 |
| 2007-04-17 | 1,695 | 1,698 | 1,670 | 1,670 | 11,400 | 556.67 |
| 2007-04-16 | 1,651 | 1,652 | 1,631 | 1,640 | 11,200 | 546.67 |
| 2007-04-13 | 1,676 | 1,687 | 1,571 | 1,600 | 21,300 | 533.33 |
| 2007-04-12 | 1,669 | 1,690 | 1,669 | 1,688 | 3,600 | 562.67 |
| 2007-04-11 | 1,685 | 1,686 | 1,670 | 1,683 | 7,700 | 561 |
| 2007-04-10 | 1,696 | 1,700 | 1,670 | 1,696 | 15,900 | 565.33 |
| 2007-04-09 | 1,670 | 1,693 | 1,670 | 1,693 | 4,200 | 564.33 |
| 2007-04-06 | 1,673 | 1,677 | 1,670 | 1,672 | 3,600 | 557.33 |
| 2007-04-05 | 1,680 | 1,680 | 1,672 | 1,676 | 2,500 | 558.67 |
| 2007-04-04 | 1,693 | 1,693 | 1,685 | 1,685 | 3,300 | 561.67 |
| 2007-04-03 | 1,641 | 1,678 | 1,640 | 1,663 | 17,800 | 554.33 |
| 2007-04-02 | 1,683 | 1,684 | 1,660 | 1,660 | 5,900 | 553.33 |
| 2007-03-30 | 1,701 | 1,709 | 1,678 | 1,678 | 3,600 | 559.33 |
| 2007-03-29 | 1,700 | 1,709 | 1,661 | 1,700 | 18,100 | 566.67 |
| 2007-03-28 | 1,696 | 1,739 | 1,696 | 1,714 | 8,300 | 571.33 |
| 2007-03-27 | 1,719 | 1,764 | 1,719 | 1,726 | 7,700 | 575.33 |
| 2007-03-26 | 1,760 | 1,760 | 1,730 | 1,735 | 7,100 | 578.33 |
| 2007-03-23 | 1,730 | 1,758 | 1,730 | 1,755 | 3,200 | 585 |
| 2007-03-22 | 1,770 | 1,770 | 1,757 | 1,757 | 3,400 | 585.67 |
| 2007-03-20 | 1,745 | 1,760 | 1,745 | 1,745 | 5,100 | 581.67 |
| 2007-03-19 | 1,777 | 1,777 | 1,711 | 1,745 | 9,000 | 581.67 |
| 2007-03-16 | 1,720 | 1,739 | 1,714 | 1,726 | 5,000 | 575.33 |
| 2007-03-15 | 1,690 | 1,714 | 1,671 | 1,710 | 7,600 | 570 |
| 2007-03-14 | 1,681 | 1,687 | 1,652 | 1,670 | 7,600 | 556.67 |
| 2007-03-13 | 1,691 | 1,711 | 1,690 | 1,690 | 12,100 | 563.33 |
| 2007-03-12 | 1,724 | 1,734 | 1,685 | 1,694 | 22,700 | 564.67 |
| 2007-03-09 | 1,721 | 1,760 | 1,721 | 1,726 | 25,100 | 575.33 |
| 2007-03-08 | 1,725 | 1,763 | 1,725 | 1,751 | 6,900 | 583.67 |
| 2007-03-07 | 1,750 | 1,780 | 1,731 | 1,731 | 16,500 | 577 |
| 2007-03-06 | 1,725 | 1,800 | 1,725 | 1,761 | 12,700 | 587 |
| 2007-03-05 | 1,730 | 1,793 | 1,730 | 1,755 | 30,200 | 585 |
| 2007-03-02 | 1,753 | 1,779 | 1,753 | 1,764 | 36,500 | 588 |
| 2007-03-01 | 1,800 | 1,847 | 1,798 | 1,839 | 18,400 | 613 |
| 2007-02-28 | 1,800 | 1,810 | 1,660 | 1,795 | 16,500 | 598.33 |
| 2007-02-27 | 1,876 | 1,876 | 1,846 | 1,850 | 11,400 | 616.67 |
| 2007-02-26 | 1,833 | 1,876 | 1,833 | 1,850 | 9,600 | 616.67 |
| 2007-02-23 | 1,850 | 1,865 | 1,842 | 1,863 | 15,700 | 621 |
| 2007-02-22 | 1,802 | 1,845 | 1,802 | 1,843 | 14,000 | 614.33 |
| 2007-02-21 | 1,837 | 1,837 | 1,815 | 1,820 | 3,800 | 606.67 |
| 2007-02-20 | 1,810 | 1,836 | 1,810 | 1,825 | 12,100 | 608.33 |
| 2007-02-19 | 1,832 | 1,840 | 1,815 | 1,815 | 8,200 | 605 |
| 2007-02-16 | 1,819 | 1,845 | 1,819 | 1,825 | 14,100 | 608.33 |
| 2007-02-15 | 1,830 | 1,865 | 1,805 | 1,849 | 12,700 | 616.33 |
| 2007-02-14 | 1,870 | 1,870 | 1,850 | 1,852 | 18,300 | 617.33 |
| 2007-02-13 | 1,797 | 1,899 | 1,795 | 1,840 | 24,000 | 613.33 |
| 2007-02-09 | 1,782 | 1,797 | 1,782 | 1,797 | 11,900 | 599 |
| 2007-02-08 | 1,771 | 1,785 | 1,765 | 1,777 | 12,100 | 592.33 |
| 2007-02-07 | 1,799 | 1,799 | 1,773 | 1,775 | 4,500 | 591.67 |
| 2007-02-06 | 1,795 | 1,800 | 1,780 | 1,780 | 3,200 | 593.33 |
| 2007-02-05 | 1,800 | 1,800 | 1,750 | 1,790 | 7,700 | 596.67 |
| 2007-02-02 | 1,820 | 1,820 | 1,795 | 1,795 | 7,600 | 598.33 |
| 2007-02-01 | 1,848 | 1,848 | 1,802 | 1,825 | 15,000 | 608.33 |
| 2007-01-31 | 1,796 | 1,801 | 1,796 | 1,798 | 8,400 | 599.33 |
| 2007-01-30 | 1,809 | 1,809 | 1,790 | 1,796 | 6,900 | 598.67 |
| 2007-01-29 | 1,818 | 1,818 | 1,773 | 1,790 | 7,200 | 596.67 |
| 2007-01-26 | 1,800 | 1,829 | 1,770 | 1,818 | 5,100 | 606 |
| 2007-01-25 | 1,846 | 1,850 | 1,802 | 1,802 | 11,300 | 600.67 |
| 2007-01-24 | 1,830 | 1,850 | 1,820 | 1,844 | 11,700 | 614.67 |
| 2007-01-23 | 1,850 | 1,850 | 1,816 | 1,830 | 11,600 | 610 |
| 2007-01-22 | 1,770 | 1,798 | 1,770 | 1,798 | 9,100 | 599.33 |
| 2007-01-19 | 1,780 | 1,780 | 1,750 | 1,766 | 18,900 | 588.67 |
| 2007-01-18 | 1,755 | 1,761 | 1,736 | 1,745 | 12,800 | 581.67 |
| 2007-01-17 | 1,752 | 1,760 | 1,715 | 1,736 | 26,500 | 578.67 |
| 2007-01-16 | 1,717 | 1,732 | 1,716 | 1,732 | 10,100 | 577.33 |
| 2007-01-15 | 1,705 | 1,717 | 1,687 | 1,711 | 15,000 | 570.33 |
| 2007-01-12 | 1,686 | 1,714 | 1,686 | 1,702 | 20,200 | 567.33 |
| 2007-01-11 | 1,683 | 1,699 | 1,680 | 1,685 | 7,200 | 561.67 |
| 2007-01-10 | 1,688 | 1,699 | 1,680 | 1,681 | 7,500 | 560.33 |
| 2007-01-09 | 1,685 | 1,700 | 1,684 | 1,700 | 8,400 | 566.67 |
| 2007-01-05 | 1,704 | 1,706 | 1,680 | 1,683 | 27,700 | 561 |
| 2007-01-04 | 1,694 | 1,704 | 1,694 | 1,704 | 8,700 | 568 |
分割・併合履歴 ： [2025-04-28]1株→3株