6312 フロイント産業(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 | 1,079 | 1,080 | 1,070 | 1,080 | 1,000 | 270 |
| 2007-12-27 | 1,071 | 1,071 | 1,055 | 1,070 | 1,200 | 267.50 |
| 2007-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 262.50 |
| 2007-12-25 | 1,055 | 1,058 | 1,045 | 1,045 | 2,100 | 261.25 |
| 2007-12-21 | 1,022 | 1,023 | 1,022 | 1,023 | 200 | 255.75 |
| 2007-12-20 | 1,050 | 1,050 | 1,005 | 1,012 | 2,000 | 253 |
| 2007-12-19 | 1,068 | 1,068 | 1,050 | 1,055 | 1,200 | 263.75 |
| 2007-12-18 | 1,060 | 1,074 | 1,060 | 1,069 | 2,300 | 267.25 |
| 2007-12-17 | 1,074 | 1,081 | 1,074 | 1,080 | 1,400 | 270 |
| 2007-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 275 |
| 2007-12-13 | 1,085 | 1,100 | 1,051 | 1,100 | 5,000 | 275 |
| 2007-12-12 | 1,078 | 1,085 | 1,072 | 1,085 | 500 | 271.25 |
| 2007-12-11 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 270 |
| 2007-12-10 | 1,071 | 1,071 | 1,071 | 1,071 | 300 | 267.75 |
| 2007-12-07 | 1,100 | 1,100 | 1,070 | 1,080 | 1,900 | 270 |
| 2007-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 275 |
| 2007-12-05 | 1,096 | 1,103 | 1,083 | 1,103 | 600 | 275.75 |
| 2007-12-04 | 1,100 | 1,115 | 1,100 | 1,100 | 4,500 | 275 |
| 2007-12-03 | 1,084 | 1,100 | 1,084 | 1,100 | 2,800 | 275 |
| 2007-11-30 | 1,091 | 1,100 | 1,081 | 1,085 | 4,200 | 271.25 |
| 2007-11-29 | 1,051 | 1,060 | 1,050 | 1,060 | 2,200 | 265 |
| 2007-11-28 | 1,005 | 1,030 | 1,005 | 1,030 | 1,300 | 257.50 |
| 2007-11-27 | 1,002 | 1,002 | 995 | 995 | 1,600 | 248.75 |
| 2007-11-26 | 1,003 | 1,010 | 995 | 998 | 4,100 | 249.50 |
| 2007-11-22 | 1,003 | 1,010 | 996 | 1,010 | 3,500 | 252.50 |
| 2007-11-21 | 1,014 | 1,014 | 991 | 996 | 5,200 | 249 |
| 2007-11-20 | 1,007 | 1,015 | 980 | 1,015 | 7,200 | 253.75 |
| 2007-11-19 | 1,064 | 1,064 | 1,040 | 1,040 | 5,000 | 260 |
| 2007-11-15 | 1,089 | 1,090 | 1,089 | 1,090 | 1,900 | 272.50 |
| 2007-11-14 | 1,040 | 1,077 | 1,040 | 1,054 | 4,800 | 263.50 |
| 2007-11-13 | 1,030 | 1,030 | 1,025 | 1,025 | 1,200 | 256.25 |
| 2007-11-12 | 1,071 | 1,071 | 1,050 | 1,050 | 1,600 | 262.50 |
| 2007-11-09 | 1,081 | 1,081 | 1,066 | 1,075 | 500 | 268.75 |
| 2007-11-08 | 1,079 | 1,080 | 1,063 | 1,079 | 5,500 | 269.75 |
| 2007-11-07 | 1,119 | 1,120 | 1,115 | 1,116 | 3,700 | 279 |
| 2007-11-06 | 1,127 | 1,127 | 1,120 | 1,120 | 1,700 | 280 |
| 2007-11-05 | 1,104 | 1,142 | 1,100 | 1,130 | 4,500 | 282.50 |
| 2007-11-02 | 1,102 | 1,160 | 1,100 | 1,119 | 4,500 | 279.75 |
| 2007-11-01 | 1,140 | 1,140 | 1,116 | 1,116 | 5,100 | 279 |
| 2007-10-31 | 1,140 | 1,140 | 1,117 | 1,120 | 8,600 | 280 |
| 2007-10-30 | 1,153 | 1,153 | 1,145 | 1,145 | 2,800 | 286.25 |
| 2007-10-29 | 1,150 | 1,154 | 1,140 | 1,151 | 7,300 | 287.75 |
| 2007-10-26 | 1,140 | 1,150 | 1,140 | 1,150 | 1,400 | 287.50 |
| 2007-10-25 | 1,140 | 1,140 | 1,129 | 1,140 | 5,200 | 285 |
| 2007-10-24 | 1,137 | 1,142 | 1,130 | 1,130 | 5,700 | 282.50 |
| 2007-10-23 | 1,102 | 1,138 | 1,102 | 1,120 | 2,300 | 280 |
| 2007-10-22 | 1,080 | 1,098 | 1,080 | 1,098 | 5,600 | 274.50 |
| 2007-10-19 | 1,103 | 1,116 | 1,076 | 1,081 | 12,200 | 270.25 |
| 2007-10-18 | 1,121 | 1,166 | 1,115 | 1,130 | 14,300 | 282.50 |
| 2007-10-17 | 1,170 | 1,172 | 1,140 | 1,140 | 31,600 | 285 |
| 2007-10-16 | 1,150 | 1,164 | 1,144 | 1,155 | 6,000 | 288.75 |
| 2007-10-15 | 1,153 | 1,164 | 1,146 | 1,152 | 8,400 | 288 |
| 2007-10-12 | 1,135 | 1,150 | 1,133 | 1,133 | 5,100 | 283.25 |
| 2007-10-11 | 1,128 | 1,130 | 1,120 | 1,129 | 11,600 | 282.25 |
| 2007-10-10 | 1,115 | 1,125 | 1,110 | 1,125 | 20,100 | 281.25 |
| 2007-10-09 | 1,106 | 1,129 | 1,100 | 1,120 | 28,500 | 280 |
| 2007-10-05 | 1,075 | 1,090 | 1,075 | 1,090 | 5,500 | 272.50 |
| 2007-10-04 | 1,082 | 1,086 | 1,068 | 1,068 | 3,500 | 267 |
| 2007-10-03 | 1,090 | 1,090 | 1,081 | 1,081 | 2,200 | 270.25 |
| 2007-10-02 | 1,101 | 1,105 | 1,094 | 1,094 | 3,500 | 273.50 |
| 2007-10-01 | 1,110 | 1,110 | 1,095 | 1,100 | 3,100 | 275 |
| 2007-09-28 | 1,108 | 1,125 | 1,101 | 1,110 | 4,400 | 277.50 |
| 2007-09-27 | 1,057 | 1,110 | 1,050 | 1,101 | 10,500 | 275.25 |
| 2007-09-26 | 1,050 | 1,054 | 1,035 | 1,041 | 10,100 | 260.25 |
| 2007-09-25 | 1,015 | 1,015 | 1,003 | 1,003 | 1,200 | 250.75 |
| 2007-09-21 | 1,016 | 1,016 | 1,000 | 1,001 | 4,400 | 250.25 |
| 2007-09-20 | 1,033 | 1,033 | 1,010 | 1,010 | 1,400 | 252.50 |
| 2007-09-19 | 1,022 | 1,049 | 1,022 | 1,030 | 4,000 | 257.50 |
| 2007-09-18 | 1,049 | 1,049 | 1,007 | 1,018 | 3,300 | 254.50 |
| 2007-09-14 | 1,044 | 1,055 | 1,044 | 1,045 | 9,700 | 261.25 |
| 2007-09-13 | 953 | 1,030 | 953 | 1,030 | 9,500 | 257.50 |
| 2007-09-12 | 950 | 960 | 945 | 950 | 6,800 | 237.50 |
| 2007-09-11 | 954 | 954 | 946 | 950 | 3,400 | 237.50 |
| 2007-09-10 | 965 | 965 | 940 | 954 | 6,700 | 238.50 |
| 2007-09-07 | 981 | 981 | 975 | 976 | 2,900 | 244 |
| 2007-09-06 | 978 | 978 | 976 | 976 | 500 | 244 |
| 2007-09-05 | 981 | 981 | 978 | 978 | 900 | 244.50 |
| 2007-09-04 | 990 | 990 | 978 | 978 | 3,000 | 244.50 |
| 2007-09-03 | 990 | 990 | 987 | 987 | 1,200 | 246.75 |
| 2007-08-31 | 980 | 980 | 975 | 980 | 6,000 | 245 |
| 2007-08-30 | 990 | 990 | 985 | 985 | 400 | 246.25 |
| 2007-08-29 | 980 | 980 | 975 | 975 | 700 | 243.75 |
| 2007-08-28 | 990 | 990 | 980 | 980 | 1,600 | 245 |
| 2007-08-27 | 995 | 995 | 980 | 990 | 3,400 | 247.50 |
| 2007-08-24 | 999 | 999 | 985 | 993 | 1,000 | 248.25 |
| 2007-08-23 | 966 | 981 | 966 | 981 | 1,000 | 245.25 |
| 2007-08-22 | 975 | 975 | 950 | 970 | 5,700 | 242.50 |
| 2007-08-21 | 969 | 974 | 960 | 974 | 3,700 | 243.50 |
| 2007-08-20 | 978 | 990 | 970 | 970 | 4,300 | 242.50 |
| 2007-08-17 | 1,000 | 1,000 | 950 | 977 | 5,800 | 244.25 |
| 2007-08-16 | 992 | 993 | 985 | 990 | 5,600 | 247.50 |
| 2007-08-15 | 1,000 | 1,000 | 991 | 991 | 2,000 | 247.75 |
| 2007-08-14 | 1,008 | 1,008 | 1,000 | 1,005 | 2,900 | 251.25 |
| 2007-08-13 | 1,011 | 1,011 | 998 | 1,008 | 7,900 | 252 |
| 2007-08-10 | 1,023 | 1,030 | 990 | 990 | 13,000 | 247.50 |
| 2007-08-09 | 1,050 | 1,060 | 1,040 | 1,043 | 4,500 | 260.75 |
| 2007-08-08 | 1,062 | 1,065 | 1,040 | 1,040 | 6,300 | 260 |
| 2007-08-07 | 1,094 | 1,097 | 1,081 | 1,082 | 5,000 | 270.50 |
| 2007-08-06 | 1,097 | 1,100 | 1,091 | 1,094 | 1,300 | 273.50 |
| 2007-08-03 | 1,103 | 1,107 | 1,103 | 1,107 | 400 | 276.75 |
| 2007-08-02 | 1,105 | 1,110 | 1,095 | 1,100 | 7,500 | 275 |
| 2007-08-01 | 1,110 | 1,110 | 1,100 | 1,105 | 4,900 | 276.25 |
| 2007-07-31 | 1,120 | 1,133 | 1,100 | 1,124 | 6,800 | 281 |
| 2007-07-30 | 1,055 | 1,133 | 1,055 | 1,133 | 7,800 | 283.25 |
| 2007-07-27 | 1,129 | 1,129 | 1,102 | 1,113 | 4,100 | 278.25 |
| 2007-07-26 | 1,157 | 1,157 | 1,144 | 1,146 | 1,800 | 286.50 |
| 2007-07-25 | 1,160 | 1,160 | 1,146 | 1,157 | 2,700 | 289.25 |
| 2007-07-24 | 1,160 | 1,163 | 1,145 | 1,163 | 7,600 | 290.75 |
| 2007-07-23 | 1,151 | 1,160 | 1,135 | 1,159 | 2,600 | 289.75 |
| 2007-07-20 | 1,168 | 1,168 | 1,150 | 1,163 | 1,600 | 290.75 |
| 2007-07-19 | 1,165 | 1,173 | 1,150 | 1,169 | 10,000 | 292.25 |
| 2007-07-18 | 1,190 | 1,190 | 1,162 | 1,163 | 8,100 | 290.75 |
| 2007-07-17 | 1,190 | 1,190 | 1,176 | 1,190 | 6,400 | 297.50 |
| 2007-07-13 | 1,150 | 1,175 | 1,150 | 1,174 | 6,000 | 293.50 |
| 2007-07-12 | 1,187 | 1,187 | 1,131 | 1,140 | 28,100 | 285 |
| 2007-07-11 | 1,188 | 1,200 | 1,183 | 1,194 | 8,100 | 298.50 |
| 2007-07-10 | 1,250 | 1,250 | 1,190 | 1,200 | 34,800 | 300 |
| 2007-07-09 | 1,212 | 1,270 | 1,212 | 1,229 | 48,900 | 307.25 |
| 2007-07-06 | 1,170 | 1,170 | 1,154 | 1,164 | 3,900 | 291 |
| 2007-07-05 | 1,145 | 1,165 | 1,140 | 1,151 | 11,000 | 287.75 |
| 2007-07-04 | 1,144 | 1,146 | 1,130 | 1,146 | 14,800 | 286.50 |
| 2007-07-03 | 1,086 | 1,100 | 1,086 | 1,100 | 13,800 | 275 |
| 2007-07-02 | 1,063 | 1,085 | 1,063 | 1,085 | 8,800 | 271.25 |
| 2007-06-29 | 1,056 | 1,060 | 1,054 | 1,060 | 4,400 | 265 |
| 2007-06-28 | 1,052 | 1,063 | 1,050 | 1,050 | 7,400 | 262.50 |
| 2007-06-27 | 1,075 | 1,075 | 1,052 | 1,067 | 2,300 | 266.75 |
| 2007-06-26 | 1,080 | 1,080 | 1,071 | 1,075 | 6,500 | 268.75 |
| 2007-06-25 | 1,060 | 1,080 | 1,060 | 1,075 | 12,400 | 268.75 |
| 2007-06-22 | 1,060 | 1,060 | 1,056 | 1,056 | 3,300 | 264 |
| 2007-06-21 | 1,059 | 1,060 | 1,051 | 1,060 | 2,000 | 265 |
| 2007-06-20 | 1,050 | 1,060 | 1,045 | 1,060 | 9,300 | 265 |
| 2007-06-19 | 1,035 | 1,050 | 1,027 | 1,050 | 15,800 | 262.50 |
| 2007-06-18 | 1,016 | 1,031 | 1,016 | 1,021 | 13,100 | 255.25 |
| 2007-06-15 | 1,001 | 1,005 | 998 | 1,000 | 7,000 | 250 |
| 2007-06-14 | 996 | 1,002 | 996 | 1,001 | 900 | 250.25 |
| 2007-06-13 | 995 | 995 | 979 | 991 | 10,000 | 247.75 |
| 2007-06-12 | 1,000 | 1,001 | 991 | 995 | 4,700 | 248.75 |
| 2007-06-11 | 1,004 | 1,004 | 995 | 998 | 4,300 | 249.50 |
| 2007-06-08 | 995 | 1,000 | 995 | 1,000 | 700 | 250 |
| 2007-06-07 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 253.75 |
| 2007-06-06 | 998 | 1,020 | 998 | 1,020 | 2,900 | 255 |
| 2007-06-05 | 1,002 | 1,002 | 998 | 998 | 4,400 | 249.50 |
| 2007-06-04 | 1,008 | 1,012 | 990 | 998 | 2,900 | 249.50 |
| 2007-06-01 | 1,000 | 1,005 | 990 | 990 | 4,300 | 247.50 |
| 2007-05-31 | 1,010 | 1,014 | 1,000 | 1,005 | 2,700 | 251.25 |
| 2007-05-30 | 1,001 | 1,022 | 998 | 1,013 | 7,500 | 253.25 |
| 2007-05-29 | 990 | 999 | 990 | 998 | 3,300 | 249.50 |
| 2007-05-28 | 987 | 1,000 | 987 | 991 | 4,500 | 247.75 |
| 2007-05-25 | 998 | 998 | 986 | 986 | 700 | 246.50 |
| 2007-05-24 | 985 | 985 | 981 | 981 | 1,500 | 245.25 |
| 2007-05-23 | 986 | 986 | 985 | 985 | 1,900 | 246.25 |
| 2007-05-22 | 990 | 998 | 985 | 998 | 3,200 | 249.50 |
| 2007-05-21 | 988 | 990 | 987 | 990 | 1,200 | 247.50 |
| 2007-05-18 | 999 | 1,000 | 970 | 987 | 5,900 | 246.75 |
| 2007-05-17 | 994 | 999 | 994 | 998 | 500 | 249.50 |
| 2007-05-16 | 998 | 998 | 981 | 995 | 1,800 | 248.75 |
| 2007-05-15 | 1,010 | 1,010 | 1,000 | 1,000 | 6,400 | 250 |
| 2007-05-14 | 1,015 | 1,015 | 1,010 | 1,010 | 3,200 | 252.50 |
| 2007-05-11 | 1,020 | 1,025 | 1,013 | 1,020 | 6,900 | 255 |
| 2007-05-10 | 1,025 | 1,028 | 1,022 | 1,025 | 3,200 | 256.25 |
| 2007-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 255 |
| 2007-05-08 | 1,020 | 1,023 | 1,014 | 1,022 | 2,300 | 255.50 |
| 2007-05-07 | 1,023 | 1,023 | 1,023 | 1,023 | 200 | 255.75 |
| 2007-05-02 | 1,018 | 1,018 | 1,010 | 1,015 | 6,300 | 253.75 |
| 2007-05-01 | 1,025 | 1,025 | 1,009 | 1,017 | 36,100 | 254.25 |
| 2007-04-27 | 1,008 | 1,022 | 1,008 | 1,022 | 3,200 | 255.50 |
| 2007-04-26 | 1,015 | 1,015 | 1,010 | 1,013 | 700 | 253.25 |
| 2007-04-25 | 1,016 | 1,030 | 1,015 | 1,028 | 7,400 | 257 |
| 2007-04-24 | 999 | 1,003 | 991 | 999 | 4,800 | 249.75 |
| 2007-04-23 | 1,026 | 1,026 | 1,000 | 1,000 | 6,000 | 250 |
| 2007-04-20 | 1,015 | 1,019 | 1,008 | 1,019 | 1,800 | 254.75 |
| 2007-04-19 | 1,013 | 1,020 | 1,011 | 1,020 | 2,200 | 255 |
| 2007-04-18 | 1,020 | 1,020 | 1,011 | 1,020 | 4,600 | 255 |
| 2007-04-17 | 1,020 | 1,024 | 1,013 | 1,015 | 4,000 | 253.75 |
| 2007-04-16 | 1,044 | 1,060 | 1,012 | 1,037 | 28,300 | 259.25 |
| 2007-04-13 | 990 | 1,020 | 990 | 1,004 | 20,000 | 251 |
| 2007-04-12 | 990 | 991 | 988 | 991 | 4,400 | 247.75 |
| 2007-04-11 | 995 | 998 | 981 | 993 | 7,400 | 248.25 |
| 2007-04-10 | 995 | 995 | 980 | 992 | 5,300 | 248 |
| 2007-04-09 | 997 | 1,000 | 981 | 996 | 3,800 | 249 |
| 2007-04-06 | 1,000 | 1,005 | 995 | 1,005 | 1,500 | 251.25 |
| 2007-04-05 | 1,000 | 1,003 | 993 | 1,000 | 4,900 | 250 |
| 2007-04-04 | 1,002 | 1,007 | 1,002 | 1,007 | 600 | 251.75 |
| 2007-04-03 | 996 | 1,011 | 985 | 1,000 | 2,400 | 250 |
| 2007-04-02 | 1,011 | 1,015 | 994 | 994 | 6,300 | 248.50 |
| 2007-03-30 | 1,014 | 1,018 | 1,007 | 1,008 | 2,700 | 252 |
| 2007-03-29 | 1,014 | 1,014 | 1,004 | 1,011 | 1,500 | 252.75 |
| 2007-03-28 | 1,028 | 1,029 | 1,002 | 1,011 | 8,000 | 252.75 |
| 2007-03-27 | 1,044 | 1,045 | 1,020 | 1,030 | 23,200 | 257.50 |
| 2007-03-26 | 952 | 979 | 952 | 965 | 1,100 | 241.25 |
| 2007-03-23 | 965 | 965 | 950 | 950 | 2,200 | 237.50 |
| 2007-03-22 | 960 | 960 | 955 | 955 | 1,200 | 238.75 |
| 2007-03-20 | 955 | 964 | 950 | 950 | 2,000 | 237.50 |
| 2007-03-19 | 942 | 949 | 939 | 945 | 5,400 | 236.25 |
| 2007-03-16 | 974 | 975 | 952 | 952 | 2,500 | 238 |
| 2007-03-15 | 957 | 970 | 957 | 964 | 1,800 | 241 |
| 2007-03-14 | 949 | 949 | 938 | 938 | 3,800 | 234.50 |
| 2007-03-13 | 960 | 970 | 960 | 961 | 6,100 | 240.25 |
| 2007-03-12 | 988 | 988 | 959 | 960 | 15,400 | 240 |
| 2007-03-09 | 1,011 | 1,011 | 996 | 996 | 900 | 249 |
| 2007-03-08 | 1,014 | 1,014 | 1,013 | 1,013 | 200 | 253.25 |
| 2007-03-07 | 1,002 | 1,015 | 999 | 1,015 | 2,300 | 253.75 |
| 2007-03-06 | 995 | 1,018 | 992 | 1,018 | 1,300 | 254.50 |
| 2007-03-05 | 1,010 | 1,014 | 1,002 | 1,002 | 9,700 | 250.50 |
| 2007-03-02 | 1,013 | 1,018 | 1,010 | 1,010 | 3,500 | 252.50 |
| 2007-03-01 | 1,030 | 1,030 | 1,022 | 1,030 | 900 | 257.50 |
| 2007-02-28 | 1,033 | 1,033 | 982 | 1,027 | 5,700 | 256.75 |
| 2007-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 262.50 |
| 2007-02-26 | 1,050 | 1,050 | 1,040 | 1,050 | 2,400 | 262.50 |
| 2007-02-23 | 1,048 | 1,048 | 1,001 | 1,045 | 3,200 | 261.25 |
| 2007-02-22 | 1,051 | 1,055 | 1,043 | 1,050 | 10,200 | 262.50 |
| 2007-02-21 | 1,050 | 1,055 | 1,047 | 1,050 | 1,700 | 262.50 |
| 2007-02-20 | 1,050 | 1,055 | 1,045 | 1,045 | 5,700 | 261.25 |
| 2007-02-19 | 1,040 | 1,046 | 1,040 | 1,046 | 2,500 | 261.50 |
| 2007-02-16 | 1,035 | 1,040 | 1,035 | 1,040 | 2,900 | 260 |
| 2007-02-15 | 1,035 | 1,035 | 1,031 | 1,034 | 12,400 | 258.50 |
| 2007-02-14 | 1,047 | 1,047 | 1,031 | 1,035 | 3,000 | 258.75 |
| 2007-02-13 | 1,036 | 1,047 | 1,036 | 1,037 | 800 | 259.25 |
| 2007-02-09 | 1,015 | 1,041 | 1,015 | 1,035 | 10,600 | 258.75 |
| 2007-02-08 | 1,019 | 1,022 | 1,017 | 1,022 | 2,200 | 255.50 |
| 2007-02-07 | 1,017 | 1,025 | 1,017 | 1,019 | 3,900 | 254.75 |
| 2007-02-06 | 1,030 | 1,031 | 1,015 | 1,017 | 5,200 | 254.25 |
| 2007-02-05 | 1,052 | 1,053 | 1,036 | 1,036 | 3,000 | 259 |
| 2007-02-02 | 1,041 | 1,050 | 1,036 | 1,050 | 7,100 | 262.50 |
| 2007-02-01 | 1,032 | 1,049 | 1,032 | 1,039 | 1,200 | 259.75 |
| 2007-01-31 | 1,049 | 1,049 | 1,025 | 1,033 | 8,500 | 258.25 |
| 2007-01-30 | 1,035 | 1,049 | 1,030 | 1,033 | 10,500 | 258.25 |
| 2007-01-29 | 1,040 | 1,050 | 1,033 | 1,033 | 14,600 | 258.25 |
| 2007-01-26 | 1,050 | 1,050 | 1,022 | 1,025 | 13,100 | 256.25 |
| 2007-01-25 | 1,046 | 1,046 | 1,017 | 1,017 | 2,100 | 254.25 |
| 2007-01-24 | 1,025 | 1,032 | 1,024 | 1,026 | 5,200 | 256.50 |
| 2007-01-23 | 1,020 | 1,025 | 1,017 | 1,017 | 9,700 | 254.25 |
| 2007-01-22 | 1,000 | 1,015 | 1,000 | 1,010 | 11,100 | 252.50 |
| 2007-01-19 | 1,002 | 1,002 | 993 | 998 | 6,800 | 249.50 |
| 2007-01-18 | 1,000 | 1,002 | 993 | 999 | 2,100 | 249.75 |
| 2007-01-17 | 1,005 | 1,005 | 980 | 1,004 | 3,200 | 251 |
| 2007-01-16 | 1,002 | 1,015 | 1,000 | 1,015 | 1,000 | 253.75 |
| 2007-01-15 | 1,010 | 1,010 | 995 | 1,004 | 6,800 | 251 |
| 2007-01-12 | 1,005 | 1,018 | 1,002 | 1,018 | 2,400 | 254.50 |
| 2007-01-11 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 250 |
| 2007-01-10 | 1,030 | 1,030 | 1,020 | 1,025 | 1,300 | 256.25 |
| 2007-01-09 | 1,030 | 1,030 | 1,020 | 1,030 | 1,500 | 257.50 |
| 2007-01-05 | 1,028 | 1,037 | 1,018 | 1,018 | 6,200 | 254.50 |
| 2007-01-04 | 1,015 | 1,026 | 1,011 | 1,025 | 2,100 | 256.25 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
