6333 (株)帝国電機製作所 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 | 1,930 | 1,947 | 1,923 | 1,931 | 17,100 | 965.50 |
| 2007-12-27 | 2,000 | 2,055 | 1,975 | 1,999 | 35,200 | 999.50 |
| 2007-12-26 | 1,940 | 2,000 | 1,940 | 1,997 | 44,400 | 998.50 |
| 2007-12-25 | 1,989 | 1,989 | 1,916 | 1,938 | 32,700 | 969 |
| 2007-12-21 | 1,900 | 1,900 | 1,825 | 1,899 | 65,800 | 949.50 |
| 2007-12-20 | 1,960 | 1,970 | 1,872 | 1,888 | 42,900 | 944 |
| 2007-12-19 | 1,970 | 2,010 | 1,944 | 1,954 | 47,800 | 977 |
| 2007-12-18 | 1,930 | 2,020 | 1,901 | 1,947 | 63,900 | 973.50 |
| 2007-12-17 | 2,075 | 2,090 | 1,993 | 2,000 | 67,900 | 1,000 |
| 2007-12-14 | 2,160 | 2,195 | 2,110 | 2,115 | 52,600 | 1,057.50 |
| 2007-12-13 | 2,220 | 2,240 | 2,160 | 2,175 | 64,100 | 1,087.50 |
| 2007-12-12 | 2,135 | 2,265 | 2,135 | 2,265 | 110,100 | 1,132.50 |
| 2007-12-11 | 2,145 | 2,150 | 2,115 | 2,135 | 26,400 | 1,067.50 |
| 2007-12-10 | 2,125 | 2,140 | 2,105 | 2,120 | 25,300 | 1,060 |
| 2007-12-07 | 2,130 | 2,130 | 2,080 | 2,105 | 40,000 | 1,052.50 |
| 2007-12-06 | 2,140 | 2,140 | 2,040 | 2,085 | 31,400 | 1,042.50 |
| 2007-12-05 | 2,055 | 2,100 | 2,015 | 2,080 | 48,300 | 1,040 |
| 2007-12-04 | 2,130 | 2,145 | 2,075 | 2,090 | 70,600 | 1,045 |
| 2007-12-03 | 2,125 | 2,250 | 2,100 | 2,170 | 116,200 | 1,085 |
| 2007-11-30 | 1,944 | 2,160 | 1,944 | 2,125 | 190,000 | 1,062.50 |
| 2007-11-29 | 1,962 | 1,971 | 1,922 | 1,945 | 85,700 | 972.50 |
| 2007-11-28 | 1,890 | 1,897 | 1,863 | 1,882 | 71,900 | 941 |
| 2007-11-27 | 1,931 | 1,933 | 1,802 | 1,830 | 178,000 | 915 |
| 2007-11-26 | 2,030 | 2,030 | 1,947 | 1,991 | 61,300 | 995.50 |
| 2007-11-22 | 1,985 | 2,060 | 1,931 | 2,015 | 74,300 | 1,007.50 |
| 2007-11-21 | 2,095 | 2,125 | 2,030 | 2,065 | 110,900 | 1,032.50 |
| 2007-11-20 | 2,045 | 2,045 | 1,937 | 2,030 | 165,300 | 1,015 |
| 2007-11-19 | 2,170 | 2,235 | 1,955 | 2,005 | 151,900 | 1,002.50 |
| 2007-11-16 | 2,290 | 2,395 | 2,210 | 2,210 | 204,700 | 1,105 |
| 2007-11-15 | 2,550 | 2,675 | 2,550 | 2,610 | 55,800 | 1,305 |
| 2007-11-14 | 2,670 | 2,670 | 2,540 | 2,585 | 89,300 | 1,292.50 |
| 2007-11-13 | 2,445 | 2,550 | 2,435 | 2,510 | 62,200 | 1,255 |
| 2007-11-12 | 2,435 | 2,530 | 2,395 | 2,485 | 96,900 | 1,242.50 |
| 2007-11-09 | 2,675 | 2,740 | 2,630 | 2,635 | 45,700 | 1,317.50 |
| 2007-11-08 | 2,680 | 2,680 | 2,590 | 2,665 | 51,600 | 1,332.50 |
| 2007-11-07 | 2,780 | 2,820 | 2,755 | 2,760 | 32,500 | 1,380 |
| 2007-11-06 | 2,735 | 2,790 | 2,715 | 2,760 | 34,400 | 1,380 |
| 2007-11-05 | 2,905 | 2,905 | 2,815 | 2,815 | 39,600 | 1,407.50 |
| 2007-11-02 | 2,860 | 2,955 | 2,840 | 2,905 | 40,900 | 1,452.50 |
| 2007-11-01 | 3,000 | 3,060 | 2,960 | 2,980 | 51,900 | 1,490 |
| 2007-10-31 | 3,070 | 3,100 | 3,000 | 3,030 | 27,100 | 1,515 |
| 2007-10-30 | 3,070 | 3,110 | 3,040 | 3,090 | 23,300 | 1,545 |
| 2007-10-29 | 3,070 | 3,120 | 3,020 | 3,120 | 41,300 | 1,560 |
| 2007-10-26 | 3,030 | 3,050 | 2,970 | 3,030 | 25,400 | 1,515 |
| 2007-10-25 | 3,110 | 3,110 | 2,985 | 3,030 | 37,300 | 1,515 |
| 2007-10-24 | 3,110 | 3,130 | 3,060 | 3,070 | 26,300 | 1,535 |
| 2007-10-23 | 3,110 | 3,160 | 3,010 | 3,090 | 67,600 | 1,545 |
| 2007-10-22 | 3,150 | 3,150 | 3,060 | 3,150 | 45,700 | 1,575 |
| 2007-10-19 | 3,310 | 3,310 | 3,220 | 3,250 | 30,000 | 1,625 |
| 2007-10-18 | 3,200 | 3,310 | 3,190 | 3,300 | 32,400 | 1,650 |
| 2007-10-17 | 3,310 | 3,330 | 3,170 | 3,230 | 52,800 | 1,615 |
| 2007-10-16 | 3,380 | 3,390 | 3,320 | 3,340 | 52,500 | 1,670 |
| 2007-10-15 | 3,410 | 3,450 | 3,380 | 3,410 | 102,900 | 1,705 |
| 2007-10-12 | 3,260 | 3,390 | 3,260 | 3,380 | 130,500 | 1,690 |
| 2007-10-11 | 3,250 | 3,250 | 3,160 | 3,250 | 48,600 | 1,625 |
| 2007-10-10 | 3,250 | 3,260 | 3,150 | 3,220 | 57,300 | 1,610 |
| 2007-10-09 | 3,270 | 3,280 | 3,190 | 3,220 | 45,000 | 1,610 |
| 2007-10-05 | 3,240 | 3,240 | 3,110 | 3,210 | 68,900 | 1,605 |
| 2007-10-04 | 3,250 | 3,260 | 3,210 | 3,230 | 47,700 | 1,615 |
| 2007-10-03 | 3,240 | 3,290 | 3,200 | 3,280 | 63,700 | 1,640 |
| 2007-10-02 | 3,330 | 3,350 | 3,280 | 3,290 | 131,700 | 1,645 |
| 2007-10-01 | 3,100 | 3,270 | 3,060 | 3,260 | 150,600 | 1,630 |
| 2007-09-28 | 3,170 | 3,220 | 3,110 | 3,120 | 50,800 | 1,560 |
| 2007-09-27 | 3,250 | 3,260 | 3,140 | 3,160 | 108,000 | 1,580 |
| 2007-09-26 | 3,010 | 3,190 | 3,000 | 3,190 | 194,700 | 1,595 |
| 2007-09-25 | 2,915 | 2,950 | 2,880 | 2,930 | 44,900 | 1,465 |
| 2007-09-21 | 2,940 | 2,940 | 2,860 | 2,905 | 39,500 | 1,452.50 |
| 2007-09-20 | 2,920 | 2,960 | 2,915 | 2,935 | 36,700 | 1,467.50 |
| 2007-09-19 | 2,960 | 2,960 | 2,895 | 2,915 | 44,400 | 1,457.50 |
| 2007-09-18 | 2,945 | 2,945 | 2,845 | 2,850 | 45,200 | 1,425 |
| 2007-09-14 | 2,940 | 2,940 | 2,835 | 2,900 | 62,400 | 1,450 |
| 2007-09-13 | 2,975 | 2,980 | 2,860 | 2,875 | 45,600 | 1,437.50 |
| 2007-09-12 | 2,990 | 3,070 | 2,880 | 2,895 | 59,300 | 1,447.50 |
| 2007-09-11 | 2,950 | 3,000 | 2,860 | 2,950 | 62,600 | 1,475 |
| 2007-09-10 | 2,920 | 3,060 | 2,880 | 2,970 | 72,300 | 1,485 |
| 2007-09-07 | 3,200 | 3,200 | 3,040 | 3,060 | 78,800 | 1,530 |
| 2007-09-06 | 3,060 | 3,230 | 3,030 | 3,170 | 144,100 | 1,585 |
| 2007-09-05 | 3,240 | 3,300 | 3,070 | 3,110 | 163,700 | 1,555 |
| 2007-09-04 | 2,960 | 3,240 | 2,930 | 3,170 | 310,700 | 1,585 |
| 2007-09-03 | 2,895 | 2,970 | 2,805 | 2,965 | 163,800 | 1,482.50 |
| 2007-08-31 | 2,510 | 2,880 | 2,510 | 2,880 | 172,900 | 1,440 |
| 2007-08-30 | 2,650 | 2,650 | 2,510 | 2,510 | 54,700 | 1,255 |
| 2007-08-29 | 2,600 | 2,675 | 2,555 | 2,570 | 78,800 | 1,285 |
| 2007-08-28 | 2,720 | 2,775 | 2,685 | 2,690 | 42,900 | 1,345 |
| 2007-08-27 | 2,920 | 2,930 | 2,755 | 2,775 | 67,900 | 1,387.50 |
| 2007-08-24 | 2,905 | 2,910 | 2,825 | 2,880 | 55,300 | 1,440 |
| 2007-08-23 | 2,965 | 2,980 | 2,905 | 2,945 | 37,100 | 1,472.50 |
| 2007-08-22 | 2,890 | 2,960 | 2,835 | 2,885 | 36,900 | 1,442.50 |
| 2007-08-21 | 2,720 | 2,935 | 2,710 | 2,875 | 46,700 | 1,437.50 |
| 2007-08-20 | 2,750 | 2,750 | 2,665 | 2,695 | 51,200 | 1,347.50 |
| 2007-08-17 | 2,840 | 2,840 | 2,550 | 2,580 | 77,200 | 1,290 |
| 2007-08-16 | 2,860 | 2,925 | 2,735 | 2,880 | 56,500 | 1,440 |
| 2007-08-15 | 3,000 | 3,090 | 2,940 | 2,955 | 100,600 | 1,477.50 |
| 2007-08-14 | 2,990 | 3,060 | 2,895 | 3,050 | 88,900 | 1,525 |
| 2007-08-13 | 2,885 | 2,885 | 2,725 | 2,790 | 72,200 | 1,395 |
| 2007-08-10 | 2,870 | 2,975 | 2,835 | 2,885 | 81,300 | 1,442.50 |
| 2007-08-09 | 3,110 | 3,150 | 2,905 | 2,990 | 136,000 | 1,495 |
| 2007-08-08 | 3,240 | 3,240 | 2,995 | 3,030 | 97,600 | 1,515 |
| 2007-08-07 | 3,290 | 3,330 | 3,210 | 3,240 | 57,300 | 1,620 |
| 2007-08-06 | 3,130 | 3,330 | 3,080 | 3,300 | 64,000 | 1,650 |
| 2007-08-03 | 3,300 | 3,310 | 3,210 | 3,210 | 89,700 | 1,605 |
| 2007-08-02 | 3,400 | 3,460 | 3,240 | 3,340 | 92,800 | 1,670 |
| 2007-08-01 | 3,450 | 3,500 | 3,390 | 3,400 | 46,800 | 1,700 |
| 2007-07-31 | 3,580 | 3,580 | 3,470 | 3,520 | 41,800 | 1,760 |
| 2007-07-30 | 3,400 | 3,650 | 3,350 | 3,560 | 54,600 | 1,780 |
| 2007-07-27 | 3,400 | 3,550 | 3,400 | 3,480 | 57,600 | 1,740 |
| 2007-07-26 | 3,670 | 3,680 | 3,500 | 3,540 | 71,000 | 1,770 |
| 2007-07-25 | 3,440 | 3,680 | 3,380 | 3,650 | 145,100 | 1,825 |
| 2007-07-24 | 3,580 | 3,580 | 3,430 | 3,450 | 62,100 | 1,725 |
| 2007-07-23 | 3,370 | 3,560 | 3,360 | 3,530 | 87,500 | 1,765 |
| 2007-07-20 | 3,590 | 3,610 | 3,360 | 3,420 | 123,000 | 1,710 |
| 2007-07-19 | 3,510 | 3,670 | 3,490 | 3,590 | 73,800 | 1,795 |
| 2007-07-18 | 3,430 | 3,600 | 3,360 | 3,560 | 149,700 | 1,780 |
| 2007-07-17 | 3,610 | 3,610 | 3,450 | 3,520 | 124,100 | 1,760 |
| 2007-07-13 | 3,660 | 3,710 | 3,530 | 3,640 | 131,000 | 1,820 |
| 2007-07-12 | 3,840 | 3,880 | 3,530 | 3,560 | 264,300 | 1,780 |
| 2007-07-11 | 3,780 | 3,880 | 3,760 | 3,860 | 191,300 | 1,930 |
| 2007-07-10 | 3,860 | 3,900 | 3,780 | 3,870 | 360,600 | 1,935 |
| 2007-07-09 | 3,690 | 3,790 | 3,680 | 3,760 | 287,800 | 1,880 |
| 2007-07-06 | 3,360 | 3,600 | 3,340 | 3,590 | 211,700 | 1,795 |
| 2007-07-05 | 3,480 | 3,520 | 3,380 | 3,410 | 180,700 | 1,705 |
| 2007-07-04 | 3,300 | 3,530 | 3,270 | 3,430 | 273,900 | 1,715 |
| 2007-07-03 | 3,240 | 3,260 | 3,190 | 3,260 | 107,800 | 1,630 |
| 2007-07-02 | 3,200 | 3,250 | 3,170 | 3,240 | 126,300 | 1,620 |
| 2007-06-29 | 3,070 | 3,170 | 3,070 | 3,150 | 153,500 | 1,575 |
| 2007-06-28 | 2,970 | 3,050 | 2,940 | 3,040 | 106,000 | 1,520 |
| 2007-06-27 | 2,985 | 2,985 | 2,930 | 2,940 | 46,600 | 1,470 |
| 2007-06-26 | 2,985 | 3,010 | 2,940 | 2,970 | 96,400 | 1,485 |
| 2007-06-25 | 2,900 | 2,990 | 2,890 | 2,975 | 105,100 | 1,487.50 |
| 2007-06-22 | 2,890 | 2,900 | 2,880 | 2,890 | 33,700 | 1,445 |
| 2007-06-21 | 2,875 | 2,910 | 2,850 | 2,900 | 47,400 | 1,450 |
| 2007-06-20 | 2,915 | 2,915 | 2,890 | 2,910 | 50,200 | 1,455 |
| 2007-06-19 | 2,900 | 2,920 | 2,880 | 2,885 | 65,300 | 1,442.50 |
| 2007-06-18 | 2,985 | 2,995 | 2,880 | 2,920 | 115,300 | 1,460 |
| 2007-06-15 | 2,865 | 2,940 | 2,825 | 2,940 | 345,900 | 1,470 |
| 2007-06-14 | 2,850 | 2,880 | 2,830 | 2,865 | 75,500 | 1,432.50 |
| 2007-06-13 | 2,810 | 2,840 | 2,800 | 2,825 | 73,300 | 1,412.50 |
| 2007-06-12 | 2,830 | 2,870 | 2,805 | 2,850 | 52,600 | 1,425 |
| 2007-06-11 | 2,920 | 2,940 | 2,860 | 2,870 | 72,400 | 1,435 |
| 2007-06-08 | 2,810 | 2,885 | 2,775 | 2,860 | 158,700 | 1,430 |
| 2007-06-07 | 2,735 | 2,840 | 2,735 | 2,820 | 201,900 | 1,410 |
| 2007-06-06 | 2,725 | 2,735 | 2,685 | 2,730 | 144,400 | 1,365 |
| 2007-06-05 | 2,700 | 2,740 | 2,700 | 2,720 | 57,200 | 1,360 |
| 2007-06-04 | 2,715 | 2,725 | 2,690 | 2,700 | 45,100 | 1,350 |
| 2007-06-01 | 2,745 | 2,760 | 2,685 | 2,720 | 55,500 | 1,360 |
| 2007-05-31 | 2,690 | 2,760 | 2,670 | 2,745 | 94,700 | 1,372.50 |
| 2007-05-30 | 2,740 | 2,775 | 2,730 | 2,765 | 46,400 | 1,382.50 |
| 2007-05-29 | 2,765 | 2,765 | 2,700 | 2,740 | 39,000 | 1,370 |
| 2007-05-28 | 2,625 | 2,760 | 2,625 | 2,750 | 68,000 | 1,375 |
| 2007-05-25 | 2,610 | 2,640 | 2,580 | 2,605 | 44,700 | 1,302.50 |
| 2007-05-24 | 2,685 | 2,690 | 2,605 | 2,680 | 48,000 | 1,340 |
| 2007-05-23 | 2,660 | 2,715 | 2,650 | 2,680 | 56,200 | 1,340 |
| 2007-05-22 | 2,630 | 2,690 | 2,615 | 2,650 | 69,800 | 1,325 |
| 2007-05-21 | 2,550 | 2,610 | 2,545 | 2,595 | 53,400 | 1,297.50 |
| 2007-05-18 | 2,500 | 2,530 | 2,500 | 2,520 | 40,900 | 1,260 |
| 2007-05-17 | 2,480 | 2,545 | 2,470 | 2,505 | 42,200 | 1,252.50 |
| 2007-05-16 | 2,425 | 2,525 | 2,410 | 2,520 | 76,300 | 1,260 |
| 2007-05-15 | 2,410 | 2,415 | 2,350 | 2,390 | 33,300 | 1,195 |
| 2007-05-14 | 2,435 | 2,465 | 2,400 | 2,410 | 22,300 | 1,205 |
| 2007-05-11 | 2,435 | 2,440 | 2,400 | 2,435 | 27,100 | 1,217.50 |
| 2007-05-10 | 2,460 | 2,485 | 2,440 | 2,475 | 28,800 | 1,237.50 |
| 2007-05-09 | 2,530 | 2,540 | 2,485 | 2,485 | 49,900 | 1,242.50 |
| 2007-05-08 | 2,475 | 2,520 | 2,465 | 2,500 | 67,200 | 1,250 |
| 2007-05-07 | 2,435 | 2,480 | 2,425 | 2,450 | 41,100 | 1,225 |
| 2007-05-02 | 2,445 | 2,450 | 2,410 | 2,425 | 41,800 | 1,212.50 |
| 2007-05-01 | 2,345 | 2,485 | 2,340 | 2,445 | 164,600 | 1,222.50 |
| 2007-04-27 | 2,280 | 2,315 | 2,255 | 2,315 | 31,500 | 1,157.50 |
| 2007-04-26 | 2,240 | 2,280 | 2,230 | 2,250 | 34,800 | 1,125 |
| 2007-04-25 | 2,200 | 2,225 | 2,195 | 2,215 | 24,100 | 1,107.50 |
| 2007-04-24 | 2,170 | 2,200 | 2,160 | 2,200 | 25,800 | 1,100 |
| 2007-04-23 | 2,200 | 2,230 | 2,190 | 2,200 | 15,500 | 1,100 |
| 2007-04-20 | 2,215 | 2,245 | 2,190 | 2,195 | 17,300 | 1,097.50 |
| 2007-04-19 | 2,235 | 2,250 | 2,205 | 2,215 | 17,500 | 1,107.50 |
| 2007-04-18 | 2,220 | 2,245 | 2,210 | 2,210 | 20,400 | 1,105 |
| 2007-04-17 | 2,245 | 2,250 | 2,225 | 2,225 | 6,700 | 1,112.50 |
| 2007-04-16 | 2,235 | 2,265 | 2,235 | 2,245 | 5,500 | 1,122.50 |
| 2007-04-13 | 2,260 | 2,260 | 2,230 | 2,230 | 14,700 | 1,115 |
| 2007-04-12 | 2,235 | 2,265 | 2,230 | 2,260 | 13,300 | 1,130 |
| 2007-04-11 | 2,285 | 2,285 | 2,265 | 2,275 | 9,400 | 1,137.50 |
| 2007-04-10 | 2,290 | 2,290 | 2,275 | 2,285 | 17,200 | 1,142.50 |
| 2007-04-09 | 2,285 | 2,300 | 2,260 | 2,290 | 24,600 | 1,145 |
| 2007-04-06 | 2,285 | 2,290 | 2,275 | 2,275 | 5,500 | 1,137.50 |
| 2007-04-05 | 2,300 | 2,300 | 2,270 | 2,290 | 35,700 | 1,145 |
| 2007-04-04 | 2,295 | 2,295 | 2,275 | 2,290 | 39,900 | 1,145 |
| 2007-04-03 | 2,195 | 2,285 | 2,195 | 2,265 | 34,500 | 1,132.50 |
| 2007-04-02 | 2,255 | 2,255 | 2,190 | 2,200 | 39,300 | 1,100 |
| 2007-03-30 | 2,280 | 2,280 | 2,245 | 2,250 | 13,400 | 1,125 |
| 2007-03-29 | 2,220 | 2,275 | 2,215 | 2,265 | 17,100 | 1,132.50 |
| 2007-03-28 | 2,280 | 2,290 | 2,250 | 2,265 | 17,900 | 1,132.50 |
| 2007-03-27 | 2,295 | 2,315 | 2,285 | 2,300 | 25,400 | 1,150 |
| 2007-03-26 | 2,280 | 2,320 | 2,260 | 2,320 | 54,400 | 1,160 |
| 2007-03-23 | 2,235 | 2,280 | 2,200 | 2,275 | 22,300 | 1,137.50 |
| 2007-03-22 | 2,305 | 2,310 | 2,265 | 2,275 | 20,500 | 1,137.50 |
| 2007-03-20 | 2,305 | 2,310 | 2,245 | 2,250 | 32,800 | 1,125 |
| 2007-03-19 | 2,295 | 2,320 | 2,250 | 2,290 | 24,500 | 1,145 |
| 2007-03-16 | 2,300 | 2,360 | 2,250 | 2,295 | 88,400 | 1,147.50 |
| 2007-03-15 | 2,260 | 2,390 | 2,245 | 2,290 | 227,100 | 1,145 |
| 2007-03-14 | 2,200 | 2,270 | 2,175 | 2,220 | 54,800 | 1,110 |
| 2007-03-13 | 2,175 | 2,235 | 2,175 | 2,200 | 28,900 | 1,100 |
| 2007-03-12 | 2,150 | 2,215 | 2,150 | 2,210 | 31,700 | 1,105 |
| 2007-03-09 | 2,140 | 2,160 | 2,095 | 2,140 | 31,700 | 1,070 |
| 2007-03-08 | 2,075 | 2,120 | 2,050 | 2,120 | 17,700 | 1,060 |
| 2007-03-07 | 2,095 | 2,105 | 2,000 | 2,040 | 16,500 | 1,020 |
| 2007-03-06 | 1,970 | 2,075 | 1,970 | 2,075 | 12,600 | 1,037.50 |
| 2007-03-05 | 2,030 | 2,055 | 1,971 | 2,010 | 23,700 | 1,005 |
| 2007-03-02 | 2,060 | 2,110 | 2,035 | 2,100 | 27,200 | 1,050 |
| 2007-03-01 | 2,160 | 2,160 | 2,080 | 2,100 | 30,000 | 1,050 |
| 2007-02-28 | 1,951 | 2,130 | 1,951 | 2,120 | 35,000 | 1,060 |
| 2007-02-27 | 2,175 | 2,175 | 2,140 | 2,150 | 18,500 | 1,075 |
| 2007-02-26 | 2,165 | 2,190 | 2,165 | 2,185 | 23,800 | 1,092.50 |
| 2007-02-23 | 2,135 | 2,175 | 2,080 | 2,165 | 80,700 | 1,082.50 |
| 2007-02-22 | 2,135 | 2,150 | 2,125 | 2,135 | 22,200 | 1,067.50 |
| 2007-02-21 | 2,150 | 2,155 | 2,130 | 2,135 | 19,300 | 1,067.50 |
| 2007-02-20 | 2,135 | 2,145 | 2,130 | 2,135 | 14,200 | 1,067.50 |
| 2007-02-19 | 2,135 | 2,155 | 2,110 | 2,145 | 28,200 | 1,072.50 |
| 2007-02-16 | 2,165 | 2,170 | 2,125 | 2,150 | 36,400 | 1,075 |
| 2007-02-15 | 2,200 | 2,200 | 2,160 | 2,175 | 42,200 | 1,087.50 |
| 2007-02-14 | 2,255 | 2,270 | 2,185 | 2,205 | 84,600 | 1,102.50 |
| 2007-02-13 | 2,200 | 2,270 | 2,200 | 2,255 | 74,300 | 1,127.50 |
| 2007-02-09 | 2,170 | 2,220 | 2,170 | 2,215 | 27,200 | 1,107.50 |
| 2007-02-08 | 2,195 | 2,205 | 2,170 | 2,170 | 20,800 | 1,085 |
| 2007-02-07 | 2,200 | 2,200 | 2,175 | 2,185 | 21,100 | 1,092.50 |
| 2007-02-06 | 2,135 | 2,200 | 2,120 | 2,195 | 33,000 | 1,097.50 |
| 2007-02-05 | 2,150 | 2,190 | 2,140 | 2,140 | 17,400 | 1,070 |
| 2007-02-02 | 2,200 | 2,210 | 2,145 | 2,160 | 13,100 | 1,080 |
| 2007-02-01 | 2,130 | 2,230 | 2,110 | 2,190 | 67,800 | 1,095 |
| 2007-01-31 | 2,135 | 2,155 | 2,100 | 2,130 | 27,800 | 1,065 |
| 2007-01-30 | 2,200 | 2,200 | 2,155 | 2,155 | 15,400 | 1,077.50 |
| 2007-01-29 | 2,155 | 2,215 | 2,145 | 2,180 | 55,900 | 1,090 |
| 2007-01-26 | 2,125 | 2,185 | 2,125 | 2,145 | 43,700 | 1,072.50 |
| 2007-01-25 | 2,125 | 2,250 | 2,120 | 2,150 | 88,600 | 1,075 |
| 2007-01-24 | 2,040 | 2,165 | 2,030 | 2,150 | 140,900 | 1,075 |
| 2007-01-23 | 1,943 | 2,020 | 1,943 | 2,000 | 57,700 | 1,000 |
| 2007-01-22 | 1,940 | 1,964 | 1,940 | 1,943 | 40,500 | 971.50 |
| 2007-01-19 | 1,930 | 1,956 | 1,925 | 1,944 | 35,500 | 972 |
| 2007-01-18 | 1,939 | 1,944 | 1,912 | 1,931 | 36,800 | 965.50 |
| 2007-01-17 | 1,875 | 1,940 | 1,869 | 1,938 | 78,300 | 969 |
| 2007-01-16 | 1,800 | 1,880 | 1,800 | 1,869 | 71,700 | 934.50 |
| 2007-01-15 | 1,740 | 1,749 | 1,734 | 1,745 | 11,600 | 872.50 |
| 2007-01-12 | 1,729 | 1,740 | 1,721 | 1,722 | 8,700 | 861 |
| 2007-01-11 | 1,729 | 1,729 | 1,709 | 1,710 | 8,800 | 855 |
| 2007-01-10 | 1,735 | 1,747 | 1,711 | 1,711 | 10,500 | 855.50 |
| 2007-01-09 | 1,730 | 1,743 | 1,720 | 1,742 | 8,400 | 871 |
| 2007-01-05 | 1,730 | 1,733 | 1,711 | 1,728 | 10,400 | 864 |
| 2007-01-04 | 1,728 | 1,729 | 1,711 | 1,723 | 2,300 | 861.50 |
分割・併合履歴 ： [2014-09-26]1株→2株
