6328 荏原実業(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 | 1,470 | 1,483 | 1,450 | 1,450 | 5,000 | 725 |
| 2007-12-27 | 1,514 | 1,514 | 1,469 | 1,470 | 10,800 | 735 |
| 2007-12-26 | 1,510 | 1,520 | 1,455 | 1,520 | 16,700 | 760 |
| 2007-12-25 | 1,530 | 1,530 | 1,488 | 1,521 | 17,600 | 760.50 |
| 2007-12-21 | 1,550 | 1,574 | 1,550 | 1,560 | 25,900 | 780 |
| 2007-12-20 | 1,550 | 1,550 | 1,531 | 1,546 | 10,300 | 773 |
| 2007-12-19 | 1,536 | 1,569 | 1,536 | 1,544 | 6,800 | 772 |
| 2007-12-18 | 1,520 | 1,570 | 1,520 | 1,530 | 8,800 | 765 |
| 2007-12-17 | 1,580 | 1,580 | 1,517 | 1,519 | 19,600 | 759.50 |
| 2007-12-14 | 1,550 | 1,568 | 1,550 | 1,550 | 22,900 | 775 |
| 2007-12-13 | 1,575 | 1,577 | 1,557 | 1,557 | 11,400 | 778.50 |
| 2007-12-12 | 1,590 | 1,590 | 1,558 | 1,585 | 12,100 | 792.50 |
| 2007-12-11 | 1,600 | 1,620 | 1,594 | 1,597 | 25,600 | 798.50 |
| 2007-12-10 | 1,603 | 1,623 | 1,603 | 1,614 | 7,900 | 807 |
| 2007-12-07 | 1,589 | 1,608 | 1,582 | 1,600 | 18,300 | 800 |
| 2007-12-06 | 1,570 | 1,580 | 1,565 | 1,575 | 11,000 | 787.50 |
| 2007-12-05 | 1,560 | 1,571 | 1,560 | 1,562 | 10,700 | 781 |
| 2007-12-04 | 1,562 | 1,570 | 1,557 | 1,564 | 4,800 | 782 |
| 2007-12-03 | 1,552 | 1,579 | 1,551 | 1,553 | 6,900 | 776.50 |
| 2007-11-30 | 1,531 | 1,555 | 1,531 | 1,550 | 11,400 | 775 |
| 2007-11-29 | 1,549 | 1,566 | 1,536 | 1,547 | 9,900 | 773.50 |
| 2007-11-28 | 1,500 | 1,531 | 1,500 | 1,527 | 10,000 | 763.50 |
| 2007-11-27 | 1,485 | 1,499 | 1,480 | 1,498 | 8,900 | 749 |
| 2007-11-26 | 1,481 | 1,497 | 1,480 | 1,490 | 8,700 | 745 |
| 2007-11-22 | 1,500 | 1,515 | 1,479 | 1,480 | 6,600 | 740 |
| 2007-11-21 | 1,486 | 1,521 | 1,486 | 1,488 | 5,200 | 744 |
| 2007-11-20 | 1,490 | 1,501 | 1,431 | 1,485 | 9,700 | 742.50 |
| 2007-11-19 | 1,510 | 1,532 | 1,495 | 1,501 | 12,800 | 750.50 |
| 2007-11-16 | 1,510 | 1,533 | 1,505 | 1,526 | 4,900 | 763 |
| 2007-11-15 | 1,536 | 1,536 | 1,515 | 1,524 | 7,900 | 762 |
| 2007-11-14 | 1,541 | 1,541 | 1,502 | 1,507 | 18,800 | 753.50 |
| 2007-11-13 | 1,502 | 1,523 | 1,502 | 1,503 | 11,400 | 751.50 |
| 2007-11-12 | 1,540 | 1,547 | 1,519 | 1,526 | 9,800 | 763 |
| 2007-11-09 | 1,542 | 1,558 | 1,540 | 1,546 | 11,500 | 773 |
| 2007-11-08 | 1,575 | 1,575 | 1,535 | 1,543 | 15,600 | 771.50 |
| 2007-11-07 | 1,559 | 1,560 | 1,550 | 1,550 | 9,400 | 775 |
| 2007-11-06 | 1,542 | 1,570 | 1,542 | 1,559 | 11,800 | 779.50 |
| 2007-11-05 | 1,550 | 1,556 | 1,538 | 1,542 | 16,200 | 771 |
| 2007-11-02 | 1,550 | 1,564 | 1,537 | 1,559 | 19,000 | 779.50 |
| 2007-11-01 | 1,580 | 1,582 | 1,545 | 1,556 | 36,900 | 778 |
| 2007-10-31 | 1,591 | 1,600 | 1,584 | 1,585 | 21,300 | 792.50 |
| 2007-10-30 | 1,610 | 1,619 | 1,587 | 1,592 | 57,500 | 796 |
| 2007-10-29 | 1,684 | 1,693 | 1,541 | 1,600 | 72,100 | 800 |
| 2007-10-26 | 1,840 | 1,848 | 1,820 | 1,834 | 8,200 | 917 |
| 2007-10-25 | 1,821 | 1,825 | 1,805 | 1,818 | 11,800 | 909 |
| 2007-10-24 | 1,800 | 1,829 | 1,790 | 1,819 | 7,800 | 909.50 |
| 2007-10-23 | 1,774 | 1,800 | 1,774 | 1,785 | 2,200 | 892.50 |
| 2007-10-22 | 1,765 | 1,781 | 1,755 | 1,777 | 4,300 | 888.50 |
| 2007-10-19 | 1,801 | 1,807 | 1,800 | 1,802 | 2,700 | 901 |
| 2007-10-18 | 1,801 | 1,822 | 1,801 | 1,811 | 2,300 | 905.50 |
| 2007-10-17 | 1,818 | 1,818 | 1,800 | 1,803 | 4,500 | 901.50 |
| 2007-10-16 | 1,833 | 1,845 | 1,822 | 1,822 | 2,100 | 911 |
| 2007-10-15 | 1,850 | 1,855 | 1,821 | 1,833 | 2,700 | 916.50 |
| 2007-10-12 | 1,831 | 1,843 | 1,817 | 1,817 | 3,200 | 908.50 |
| 2007-10-11 | 1,858 | 1,870 | 1,816 | 1,832 | 5,800 | 916 |
| 2007-10-10 | 1,875 | 1,875 | 1,859 | 1,862 | 3,100 | 931 |
| 2007-10-09 | 1,820 | 1,845 | 1,820 | 1,845 | 6,300 | 922.50 |
| 2007-10-05 | 1,816 | 1,827 | 1,810 | 1,820 | 4,300 | 910 |
| 2007-10-04 | 1,830 | 1,833 | 1,815 | 1,833 | 4,700 | 916.50 |
| 2007-10-03 | 1,821 | 1,828 | 1,813 | 1,822 | 3,000 | 911 |
| 2007-10-02 | 1,815 | 1,819 | 1,802 | 1,813 | 4,100 | 906.50 |
| 2007-10-01 | 1,796 | 1,796 | 1,780 | 1,780 | 3,700 | 890 |
| 2007-09-28 | 1,780 | 1,788 | 1,765 | 1,766 | 5,700 | 883 |
| 2007-09-27 | 1,760 | 1,799 | 1,758 | 1,787 | 8,100 | 893.50 |
| 2007-09-26 | 1,767 | 1,770 | 1,760 | 1,764 | 6,800 | 882 |
| 2007-09-25 | 1,766 | 1,770 | 1,745 | 1,747 | 11,100 | 873.50 |
| 2007-09-21 | 1,720 | 1,736 | 1,718 | 1,736 | 5,500 | 868 |
| 2007-09-20 | 1,770 | 1,770 | 1,715 | 1,750 | 3,900 | 875 |
| 2007-09-19 | 1,736 | 1,763 | 1,736 | 1,757 | 3,000 | 878.50 |
| 2007-09-18 | 1,782 | 1,782 | 1,695 | 1,706 | 14,300 | 853 |
| 2007-09-14 | 1,795 | 1,795 | 1,736 | 1,753 | 12,100 | 876.50 |
| 2007-09-13 | 1,745 | 1,755 | 1,720 | 1,721 | 3,800 | 860.50 |
| 2007-09-12 | 1,731 | 1,754 | 1,731 | 1,746 | 4,200 | 873 |
| 2007-09-11 | 1,751 | 1,751 | 1,730 | 1,740 | 4,800 | 870 |
| 2007-09-10 | 1,773 | 1,773 | 1,757 | 1,759 | 7,800 | 879.50 |
| 2007-09-07 | 1,810 | 1,817 | 1,767 | 1,772 | 6,900 | 886 |
| 2007-09-06 | 1,774 | 1,784 | 1,755 | 1,780 | 6,300 | 890 |
| 2007-09-05 | 1,794 | 1,795 | 1,760 | 1,774 | 13,200 | 887 |
| 2007-09-04 | 1,792 | 1,792 | 1,775 | 1,791 | 3,900 | 895.50 |
| 2007-09-03 | 1,774 | 1,800 | 1,769 | 1,792 | 6,400 | 896 |
| 2007-08-31 | 1,712 | 1,769 | 1,712 | 1,769 | 11,600 | 884.50 |
| 2007-08-30 | 1,772 | 1,772 | 1,712 | 1,730 | 7,800 | 865 |
| 2007-08-29 | 1,770 | 1,778 | 1,736 | 1,742 | 8,300 | 871 |
| 2007-08-28 | 1,836 | 1,836 | 1,775 | 1,784 | 18,300 | 892 |
| 2007-08-27 | 1,871 | 1,890 | 1,823 | 1,840 | 15,700 | 920 |
| 2007-08-24 | 1,760 | 1,787 | 1,741 | 1,782 | 7,600 | 891 |
| 2007-08-23 | 1,770 | 1,773 | 1,742 | 1,760 | 6,300 | 880 |
| 2007-08-22 | 1,743 | 1,745 | 1,728 | 1,729 | 5,600 | 864.50 |
| 2007-08-21 | 1,676 | 1,754 | 1,671 | 1,744 | 8,600 | 872 |
| 2007-08-20 | 1,758 | 1,785 | 1,655 | 1,660 | 28,100 | 830 |
| 2007-08-17 | 1,841 | 1,841 | 1,728 | 1,728 | 8,700 | 864 |
| 2007-08-16 | 1,851 | 1,853 | 1,803 | 1,812 | 8,400 | 906 |
| 2007-08-15 | 1,896 | 1,896 | 1,852 | 1,859 | 6,900 | 929.50 |
| 2007-08-14 | 1,862 | 1,878 | 1,862 | 1,877 | 5,900 | 938.50 |
| 2007-08-13 | 1,888 | 1,890 | 1,851 | 1,870 | 11,100 | 935 |
| 2007-08-10 | 1,926 | 1,950 | 1,851 | 1,888 | 40,500 | 944 |
| 2007-08-09 | 1,872 | 1,939 | 1,871 | 1,905 | 14,400 | 952.50 |
| 2007-08-08 | 1,881 | 1,901 | 1,872 | 1,879 | 11,200 | 939.50 |
| 2007-08-07 | 1,905 | 1,920 | 1,900 | 1,901 | 3,200 | 950.50 |
| 2007-08-06 | 1,885 | 1,915 | 1,884 | 1,905 | 7,100 | 952.50 |
| 2007-08-03 | 1,901 | 1,901 | 1,887 | 1,893 | 3,000 | 946.50 |
| 2007-08-02 | 1,903 | 1,911 | 1,871 | 1,885 | 5,200 | 942.50 |
| 2007-08-01 | 1,895 | 1,939 | 1,895 | 1,900 | 10,700 | 950 |
| 2007-07-31 | 1,902 | 1,950 | 1,901 | 1,933 | 9,200 | 966.50 |
| 2007-07-30 | 1,870 | 1,948 | 1,850 | 1,920 | 12,100 | 960 |
| 2007-07-27 | 1,850 | 1,900 | 1,850 | 1,890 | 15,900 | 945 |
| 2007-07-26 | 1,919 | 1,928 | 1,900 | 1,900 | 11,200 | 950 |
| 2007-07-25 | 1,940 | 1,940 | 1,910 | 1,938 | 13,100 | 969 |
| 2007-07-24 | 1,942 | 1,960 | 1,942 | 1,945 | 15,000 | 972.50 |
| 2007-07-23 | 1,950 | 1,964 | 1,946 | 1,963 | 17,800 | 981.50 |
| 2007-07-20 | 1,980 | 1,980 | 1,958 | 1,958 | 17,800 | 979 |
| 2007-07-19 | 2,000 | 2,010 | 1,961 | 1,991 | 42,000 | 995.50 |
| 2007-07-18 | 2,000 | 2,010 | 1,986 | 2,005 | 117,100 | 1,002.50 |
| 2007-07-17 | 1,900 | 1,900 | 1,864 | 1,868 | 14,700 | 934 |
| 2007-07-13 | 1,921 | 1,930 | 1,901 | 1,912 | 10,000 | 956 |
| 2007-07-12 | 1,960 | 1,970 | 1,933 | 1,949 | 9,400 | 974.50 |
| 2007-07-11 | 1,961 | 1,971 | 1,961 | 1,969 | 6,500 | 984.50 |
| 2007-07-10 | 1,994 | 1,994 | 1,970 | 1,977 | 6,500 | 988.50 |
| 2007-07-09 | 1,989 | 2,000 | 1,988 | 1,994 | 11,600 | 997 |
| 2007-07-06 | 1,985 | 1,986 | 1,972 | 1,986 | 7,800 | 993 |
| 2007-07-05 | 1,994 | 1,998 | 1,987 | 1,989 | 12,500 | 994.50 |
| 2007-07-04 | 1,993 | 1,994 | 1,985 | 1,988 | 9,800 | 994 |
| 2007-07-03 | 1,974 | 1,994 | 1,968 | 1,994 | 14,200 | 997 |
| 2007-07-02 | 1,982 | 1,983 | 1,968 | 1,975 | 9,000 | 987.50 |
| 2007-06-29 | 1,980 | 1,985 | 1,955 | 1,982 | 14,000 | 991 |
| 2007-06-28 | 1,951 | 1,975 | 1,949 | 1,975 | 8,100 | 987.50 |
| 2007-06-27 | 1,962 | 1,971 | 1,950 | 1,950 | 18,500 | 975 |
| 2007-06-26 | 1,981 | 1,990 | 1,970 | 1,977 | 29,200 | 988.50 |
| 2007-06-25 | 2,000 | 2,010 | 2,000 | 2,000 | 46,500 | 1,000 |
| 2007-06-22 | 2,005 | 2,010 | 2,000 | 2,010 | 10,500 | 1,005 |
| 2007-06-21 | 2,000 | 2,010 | 2,000 | 2,010 | 8,700 | 1,005 |
| 2007-06-20 | 2,000 | 2,010 | 2,000 | 2,000 | 7,300 | 1,000 |
| 2007-06-19 | 2,005 | 2,010 | 1,999 | 2,000 | 12,900 | 1,000 |
| 2007-06-18 | 2,015 | 2,015 | 2,000 | 2,005 | 13,700 | 1,002.50 |
| 2007-06-15 | 1,995 | 2,010 | 1,992 | 2,005 | 19,100 | 1,002.50 |
| 2007-06-14 | 1,996 | 1,999 | 1,990 | 1,995 | 8,300 | 997.50 |
| 2007-06-13 | 1,990 | 1,997 | 1,964 | 1,981 | 15,300 | 990.50 |
| 2007-06-12 | 2,020 | 2,025 | 1,990 | 1,998 | 18,500 | 999 |
| 2007-06-11 | 2,025 | 2,025 | 1,995 | 2,000 | 20,800 | 1,000 |
| 2007-06-08 | 2,005 | 2,005 | 1,982 | 1,991 | 18,700 | 995.50 |
| 2007-06-07 | 1,974 | 1,987 | 1,971 | 1,987 | 16,900 | 993.50 |
| 2007-06-06 | 1,961 | 1,979 | 1,960 | 1,979 | 10,000 | 989.50 |
| 2007-06-05 | 1,960 | 1,974 | 1,950 | 1,974 | 12,800 | 987 |
| 2007-06-04 | 1,971 | 1,980 | 1,962 | 1,975 | 10,300 | 987.50 |
| 2007-06-01 | 1,962 | 1,971 | 1,950 | 1,965 | 8,600 | 982.50 |
| 2007-05-31 | 1,960 | 1,989 | 1,951 | 1,957 | 8,500 | 978.50 |
| 2007-05-30 | 1,960 | 1,961 | 1,936 | 1,952 | 15,500 | 976 |
| 2007-05-29 | 2,005 | 2,010 | 1,954 | 1,960 | 33,000 | 980 |
| 2007-05-28 | 1,961 | 2,015 | 1,960 | 2,000 | 39,600 | 1,000 |
| 2007-05-25 | 1,950 | 1,960 | 1,948 | 1,955 | 7,400 | 977.50 |
| 2007-05-24 | 1,989 | 1,989 | 1,966 | 1,966 | 4,700 | 983 |
| 2007-05-23 | 1,985 | 1,994 | 1,980 | 1,989 | 9,900 | 994.50 |
| 2007-05-22 | 1,957 | 1,977 | 1,945 | 1,975 | 8,400 | 987.50 |
| 2007-05-21 | 1,931 | 1,960 | 1,931 | 1,957 | 8,200 | 978.50 |
| 2007-05-18 | 1,938 | 1,958 | 1,921 | 1,930 | 7,800 | 965 |
| 2007-05-17 | 1,931 | 1,975 | 1,931 | 1,937 | 7,600 | 968.50 |
| 2007-05-16 | 1,956 | 1,966 | 1,934 | 1,942 | 10,000 | 971 |
| 2007-05-15 | 1,999 | 1,999 | 1,950 | 1,956 | 13,800 | 978 |
| 2007-05-14 | 1,999 | 2,005 | 1,991 | 1,996 | 17,000 | 998 |
| 2007-05-11 | 1,996 | 2,000 | 1,986 | 1,995 | 9,800 | 997.50 |
| 2007-05-10 | 1,989 | 2,010 | 1,989 | 1,994 | 21,700 | 997 |
| 2007-05-09 | 1,984 | 1,995 | 1,982 | 1,989 | 15,900 | 994.50 |
| 2007-05-08 | 1,971 | 1,989 | 1,971 | 1,983 | 7,100 | 991.50 |
| 2007-05-07 | 1,981 | 1,990 | 1,969 | 1,985 | 15,000 | 992.50 |
| 2007-05-02 | 1,990 | 1,991 | 1,964 | 1,981 | 6,700 | 990.50 |
| 2007-05-01 | 1,992 | 1,992 | 1,964 | 1,990 | 17,500 | 995 |
| 2007-04-27 | 1,949 | 1,975 | 1,949 | 1,975 | 32,300 | 987.50 |
| 2007-04-26 | 1,920 | 1,945 | 1,917 | 1,940 | 22,700 | 970 |
| 2007-04-25 | 1,854 | 1,885 | 1,854 | 1,883 | 7,200 | 941.50 |
| 2007-04-24 | 1,871 | 1,889 | 1,869 | 1,884 | 6,100 | 942 |
| 2007-04-23 | 1,882 | 1,899 | 1,870 | 1,874 | 11,900 | 937 |
| 2007-04-20 | 1,890 | 1,913 | 1,887 | 1,888 | 6,500 | 944 |
| 2007-04-19 | 1,901 | 1,917 | 1,870 | 1,890 | 11,000 | 945 |
| 2007-04-18 | 1,900 | 1,924 | 1,898 | 1,918 | 14,800 | 959 |
| 2007-04-17 | 1,954 | 1,955 | 1,898 | 1,901 | 14,100 | 950.50 |
| 2007-04-16 | 1,953 | 1,961 | 1,939 | 1,948 | 13,300 | 974 |
| 2007-04-13 | 1,941 | 1,950 | 1,930 | 1,930 | 12,500 | 965 |
| 2007-04-12 | 1,950 | 1,960 | 1,935 | 1,952 | 16,800 | 976 |
| 2007-04-11 | 1,941 | 1,964 | 1,932 | 1,950 | 14,200 | 975 |
| 2007-04-10 | 1,940 | 1,970 | 1,931 | 1,941 | 34,200 | 970.50 |
| 2007-04-09 | 1,909 | 1,925 | 1,905 | 1,925 | 33,500 | 962.50 |
| 2007-04-06 | 1,908 | 1,909 | 1,879 | 1,887 | 11,000 | 943.50 |
| 2007-04-05 | 1,873 | 1,909 | 1,870 | 1,909 | 20,500 | 954.50 |
| 2007-04-04 | 1,869 | 1,884 | 1,860 | 1,873 | 7,200 | 936.50 |
| 2007-04-03 | 1,852 | 1,862 | 1,850 | 1,860 | 5,700 | 930 |
| 2007-04-02 | 1,890 | 1,890 | 1,862 | 1,862 | 13,500 | 931 |
| 2007-03-30 | 1,885 | 1,890 | 1,876 | 1,876 | 8,600 | 938 |
| 2007-03-29 | 1,873 | 1,884 | 1,859 | 1,861 | 11,800 | 930.50 |
| 2007-03-28 | 1,886 | 1,890 | 1,869 | 1,876 | 7,700 | 938 |
| 2007-03-27 | 1,891 | 1,891 | 1,880 | 1,886 | 7,100 | 943 |
| 2007-03-26 | 1,884 | 1,899 | 1,880 | 1,889 | 19,400 | 944.50 |
| 2007-03-23 | 1,874 | 1,887 | 1,870 | 1,879 | 13,700 | 939.50 |
| 2007-03-22 | 1,865 | 1,880 | 1,861 | 1,862 | 12,500 | 931 |
| 2007-03-20 | 1,845 | 1,884 | 1,842 | 1,853 | 9,900 | 926.50 |
| 2007-03-19 | 1,870 | 1,889 | 1,850 | 1,851 | 14,400 | 925.50 |
| 2007-03-16 | 1,895 | 1,899 | 1,875 | 1,886 | 13,600 | 943 |
| 2007-03-15 | 1,890 | 1,909 | 1,861 | 1,894 | 10,000 | 947 |
| 2007-03-14 | 1,880 | 1,884 | 1,831 | 1,855 | 23,000 | 927.50 |
| 2007-03-13 | 1,901 | 1,914 | 1,885 | 1,885 | 15,700 | 942.50 |
| 2007-03-12 | 1,900 | 1,910 | 1,898 | 1,899 | 15,800 | 949.50 |
| 2007-03-09 | 1,900 | 1,900 | 1,880 | 1,900 | 31,400 | 950 |
| 2007-03-08 | 1,846 | 1,870 | 1,835 | 1,855 | 23,400 | 927.50 |
| 2007-03-07 | 1,850 | 1,850 | 1,820 | 1,845 | 32,000 | 922.50 |
| 2007-03-06 | 1,710 | 1,805 | 1,710 | 1,801 | 44,200 | 900.50 |
| 2007-03-05 | 1,717 | 1,722 | 1,701 | 1,702 | 9,900 | 851 |
| 2007-03-02 | 1,724 | 1,725 | 1,705 | 1,714 | 10,200 | 857 |
| 2007-03-01 | 1,781 | 1,799 | 1,717 | 1,718 | 16,300 | 859 |
| 2007-02-28 | 1,655 | 1,726 | 1,651 | 1,725 | 12,300 | 862.50 |
| 2007-02-27 | 1,799 | 1,800 | 1,770 | 1,775 | 16,300 | 887.50 |
| 2007-02-26 | 1,798 | 1,798 | 1,780 | 1,796 | 22,200 | 898 |
| 2007-02-23 | 1,800 | 1,800 | 1,770 | 1,797 | 5,700 | 898.50 |
| 2007-02-22 | 1,790 | 1,798 | 1,782 | 1,798 | 16,600 | 899 |
| 2007-02-21 | 1,759 | 1,789 | 1,750 | 1,789 | 13,400 | 894.50 |
| 2007-02-20 | 1,736 | 1,759 | 1,736 | 1,759 | 15,300 | 879.50 |
| 2007-02-19 | 1,750 | 1,752 | 1,731 | 1,745 | 15,900 | 872.50 |
| 2007-02-16 | 1,738 | 1,738 | 1,730 | 1,735 | 6,500 | 867.50 |
| 2007-02-15 | 1,756 | 1,758 | 1,725 | 1,736 | 11,300 | 868 |
| 2007-02-14 | 1,760 | 1,761 | 1,745 | 1,752 | 20,000 | 876 |
| 2007-02-13 | 1,695 | 1,740 | 1,695 | 1,739 | 22,000 | 869.50 |
| 2007-02-09 | 1,682 | 1,700 | 1,682 | 1,690 | 9,000 | 845 |
| 2007-02-08 | 1,694 | 1,698 | 1,685 | 1,687 | 4,500 | 843.50 |
| 2007-02-07 | 1,690 | 1,696 | 1,688 | 1,696 | 6,200 | 848 |
| 2007-02-06 | 1,687 | 1,692 | 1,685 | 1,688 | 15,000 | 844 |
| 2007-02-05 | 1,682 | 1,688 | 1,676 | 1,676 | 5,200 | 838 |
| 2007-02-02 | 1,689 | 1,689 | 1,682 | 1,682 | 4,900 | 841 |
| 2007-02-01 | 1,674 | 1,683 | 1,670 | 1,683 | 9,600 | 841.50 |
| 2007-01-31 | 1,681 | 1,688 | 1,670 | 1,672 | 6,500 | 836 |
| 2007-01-30 | 1,680 | 1,685 | 1,673 | 1,673 | 11,100 | 836.50 |
| 2007-01-29 | 1,652 | 1,670 | 1,652 | 1,669 | 8,100 | 834.50 |
| 2007-01-26 | 1,684 | 1,684 | 1,652 | 1,652 | 11,400 | 826 |
| 2007-01-25 | 1,681 | 1,686 | 1,670 | 1,675 | 14,600 | 837.50 |
| 2007-01-24 | 1,685 | 1,687 | 1,675 | 1,679 | 10,000 | 839.50 |
| 2007-01-23 | 1,680 | 1,688 | 1,672 | 1,688 | 10,700 | 844 |
| 2007-01-22 | 1,677 | 1,680 | 1,664 | 1,680 | 7,100 | 840 |
| 2007-01-19 | 1,677 | 1,680 | 1,671 | 1,679 | 7,500 | 839.50 |
| 2007-01-18 | 1,678 | 1,680 | 1,666 | 1,678 | 8,000 | 839 |
| 2007-01-17 | 1,671 | 1,672 | 1,663 | 1,672 | 7,800 | 836 |
| 2007-01-16 | 1,650 | 1,675 | 1,650 | 1,669 | 12,900 | 834.50 |
| 2007-01-15 | 1,636 | 1,650 | 1,621 | 1,650 | 13,700 | 825 |
| 2007-01-12 | 1,617 | 1,647 | 1,617 | 1,619 | 12,300 | 809.50 |
| 2007-01-11 | 1,610 | 1,630 | 1,610 | 1,615 | 5,300 | 807.50 |
| 2007-01-10 | 1,629 | 1,633 | 1,600 | 1,620 | 10,500 | 810 |
| 2007-01-09 | 1,610 | 1,628 | 1,601 | 1,627 | 10,500 | 813.50 |
| 2007-01-05 | 1,631 | 1,632 | 1,610 | 1,612 | 12,100 | 806 |
| 2007-01-04 | 1,614 | 1,634 | 1,613 | 1,629 | 7,100 | 814.50 |
分割・併合履歴 ： [2021-06-29]1株→2株
