6387 サムコ(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 | 1,199 | 1,220 | 1,199 | 1,220 | 300 | 1,016.67 |
| 2007-12-27 | 1,200 | 1,220 | 1,181 | 1,220 | 2,900 | 1,016.67 |
| 2007-12-26 | 1,199 | 1,200 | 1,197 | 1,200 | 1,200 | 1,000 |
| 2007-12-25 | 1,159 | 1,200 | 1,159 | 1,200 | 1,200 | 1,000 |
| 2007-12-21 | 1,160 | 1,160 | 1,150 | 1,160 | 500 | 966.67 |
| 2007-12-19 | 1,181 | 1,184 | 1,150 | 1,184 | 2,300 | 986.67 |
| 2007-12-18 | 1,200 | 1,210 | 1,184 | 1,184 | 4,200 | 986.67 |
| 2007-12-17 | 1,211 | 1,220 | 1,204 | 1,220 | 2,200 | 1,016.67 |
| 2007-12-14 | 1,233 | 1,234 | 1,210 | 1,215 | 7,200 | 1,012.50 |
| 2007-12-13 | 1,210 | 1,230 | 1,210 | 1,220 | 1,000 | 1,016.67 |
| 2007-12-12 | 1,250 | 1,250 | 1,229 | 1,240 | 1,400 | 1,033.33 |
| 2007-12-11 | 1,269 | 1,269 | 1,250 | 1,250 | 900 | 1,041.67 |
| 2007-12-10 | 1,289 | 1,290 | 1,269 | 1,270 | 9,600 | 1,058.33 |
| 2007-12-07 | 1,272 | 1,284 | 1,261 | 1,284 | 12,700 | 1,070 |
| 2007-12-06 | 1,229 | 1,274 | 1,229 | 1,274 | 13,300 | 1,061.67 |
| 2007-12-05 | 1,205 | 1,225 | 1,205 | 1,208 | 10,200 | 1,006.67 |
| 2007-12-04 | 1,201 | 1,205 | 1,198 | 1,205 | 5,600 | 1,004.17 |
| 2007-12-03 | 1,200 | 1,200 | 1,199 | 1,199 | 1,200 | 999.17 |
| 2007-11-30 | 1,230 | 1,230 | 1,190 | 1,198 | 7,200 | 998.33 |
| 2007-11-29 | 1,235 | 1,248 | 1,229 | 1,230 | 1,500 | 1,025 |
| 2007-11-28 | 1,251 | 1,260 | 1,235 | 1,235 | 3,100 | 1,029.17 |
| 2007-11-27 | 1,218 | 1,260 | 1,209 | 1,260 | 9,200 | 1,050 |
| 2007-11-26 | 1,200 | 1,215 | 1,198 | 1,200 | 3,800 | 1,000 |
| 2007-11-22 | 1,195 | 1,200 | 1,189 | 1,200 | 3,900 | 1,000 |
| 2007-11-21 | 1,189 | 1,200 | 1,175 | 1,200 | 9,300 | 1,000 |
| 2007-11-20 | 1,179 | 1,190 | 1,150 | 1,190 | 3,500 | 991.67 |
| 2007-11-19 | 1,219 | 1,230 | 1,199 | 1,200 | 4,600 | 1,000 |
| 2007-11-16 | 1,190 | 1,220 | 1,190 | 1,210 | 13,100 | 1,008.33 |
| 2007-11-15 | 1,180 | 1,180 | 1,179 | 1,179 | 200 | 982.50 |
| 2007-11-14 | 1,150 | 1,180 | 1,150 | 1,180 | 1,100 | 983.33 |
| 2007-11-13 | 1,120 | 1,132 | 1,120 | 1,132 | 400 | 943.33 |
| 2007-11-12 | 1,110 | 1,124 | 1,110 | 1,123 | 700 | 935.83 |
| 2007-11-09 | 1,190 | 1,191 | 1,121 | 1,125 | 4,200 | 937.50 |
| 2007-11-08 | 1,198 | 1,200 | 1,165 | 1,200 | 2,000 | 1,000 |
| 2007-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,000 |
| 2007-11-06 | 1,210 | 1,210 | 1,180 | 1,200 | 2,100 | 1,000 |
| 2007-11-05 | 1,229 | 1,240 | 1,229 | 1,240 | 1,200 | 1,033.33 |
| 2007-11-02 | 1,200 | 1,215 | 1,178 | 1,215 | 3,300 | 1,012.50 |
| 2007-11-01 | 1,229 | 1,229 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 2007-10-31 | 1,229 | 1,240 | 1,228 | 1,240 | 1,900 | 1,033.33 |
| 2007-10-30 | 1,229 | 1,230 | 1,200 | 1,229 | 1,300 | 1,024.17 |
| 2007-10-29 | 1,199 | 1,250 | 1,199 | 1,245 | 5,000 | 1,037.50 |
| 2007-10-26 | 1,180 | 1,195 | 1,170 | 1,190 | 4,000 | 991.67 |
| 2007-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 983.33 |
| 2007-10-24 | 1,179 | 1,200 | 1,179 | 1,200 | 400 | 1,000 |
| 2007-10-23 | 1,179 | 1,200 | 1,156 | 1,179 | 3,400 | 982.50 |
| 2007-10-22 | 1,199 | 1,200 | 1,169 | 1,180 | 800 | 983.33 |
| 2007-10-19 | 1,201 | 1,210 | 1,201 | 1,210 | 1,300 | 1,008.33 |
| 2007-10-18 | 1,213 | 1,239 | 1,200 | 1,200 | 4,200 | 1,000 |
| 2007-10-17 | 1,203 | 1,239 | 1,203 | 1,215 | 700 | 1,012.50 |
| 2007-10-16 | 1,268 | 1,268 | 1,250 | 1,250 | 200 | 1,041.67 |
| 2007-10-15 | 1,230 | 1,272 | 1,220 | 1,270 | 4,000 | 1,058.33 |
| 2007-10-12 | 1,241 | 1,260 | 1,228 | 1,240 | 4,400 | 1,033.33 |
| 2007-10-11 | 1,288 | 1,289 | 1,236 | 1,289 | 2,800 | 1,074.17 |
| 2007-10-10 | 1,299 | 1,300 | 1,259 | 1,289 | 9,500 | 1,074.17 |
| 2007-10-09 | 1,250 | 1,310 | 1,250 | 1,310 | 6,900 | 1,091.67 |
| 2007-10-05 | 1,198 | 1,250 | 1,198 | 1,250 | 5,200 | 1,041.67 |
| 2007-10-04 | 1,190 | 1,191 | 1,184 | 1,191 | 4,100 | 992.50 |
| 2007-10-03 | 1,128 | 1,192 | 1,128 | 1,190 | 5,500 | 991.67 |
| 2007-10-02 | 1,112 | 1,129 | 1,110 | 1,128 | 2,400 | 940 |
| 2007-10-01 | 1,100 | 1,110 | 1,100 | 1,110 | 2,400 | 925 |
| 2007-09-28 | 1,090 | 1,100 | 1,070 | 1,100 | 7,700 | 916.67 |
| 2007-09-27 | 1,059 | 1,095 | 1,059 | 1,095 | 1,400 | 912.50 |
| 2007-09-26 | 1,058 | 1,063 | 1,057 | 1,059 | 2,400 | 882.50 |
| 2007-09-25 | 1,060 | 1,061 | 1,058 | 1,059 | 1,700 | 882.50 |
| 2007-09-21 | 1,058 | 1,100 | 1,058 | 1,060 | 2,500 | 883.33 |
| 2007-09-20 | 1,061 | 1,070 | 1,000 | 1,010 | 4,600 | 841.67 |
| 2007-09-18 | 1,069 | 1,070 | 1,040 | 1,050 | 7,900 | 875 |
| 2007-09-14 | 1,050 | 1,070 | 1,050 | 1,070 | 2,700 | 891.67 |
| 2007-09-13 | 1,070 | 1,150 | 1,050 | 1,050 | 6,400 | 875 |
| 2007-09-12 | 1,130 | 1,130 | 1,070 | 1,070 | 1,300 | 891.67 |
| 2007-09-11 | 1,200 | 1,201 | 1,130 | 1,130 | 3,000 | 941.67 |
| 2007-09-10 | 1,192 | 1,192 | 1,190 | 1,190 | 200 | 991.67 |
| 2007-09-07 | 1,200 | 1,202 | 1,191 | 1,201 | 3,100 | 1,000.83 |
| 2007-09-06 | 1,100 | 1,201 | 1,100 | 1,200 | 13,500 | 1,000 |
| 2007-09-05 | 1,100 | 1,101 | 1,095 | 1,100 | 4,600 | 916.67 |
| 2007-09-04 | 1,120 | 1,120 | 1,095 | 1,095 | 1,200 | 912.50 |
| 2007-09-03 | 1,110 | 1,139 | 1,100 | 1,100 | 800 | 916.67 |
| 2007-08-31 | 1,138 | 1,138 | 1,090 | 1,138 | 400 | 948.33 |
| 2007-08-30 | 1,089 | 1,140 | 1,089 | 1,140 | 1,500 | 950 |
| 2007-08-29 | 1,134 | 1,140 | 1,080 | 1,140 | 2,700 | 950 |
| 2007-08-27 | 1,120 | 1,135 | 1,120 | 1,135 | 1,200 | 945.83 |
| 2007-08-24 | 1,110 | 1,111 | 1,099 | 1,110 | 2,100 | 925 |
| 2007-08-23 | 1,069 | 1,120 | 1,051 | 1,110 | 4,100 | 925 |
| 2007-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 875 |
| 2007-08-21 | 1,041 | 1,100 | 1,038 | 1,100 | 2,000 | 916.67 |
| 2007-08-20 | 1,029 | 1,072 | 1,029 | 1,070 | 3,000 | 891.67 |
| 2007-08-17 | 1,069 | 1,115 | 1,040 | 1,040 | 5,400 | 866.67 |
| 2007-08-16 | 1,150 | 1,150 | 1,032 | 1,124 | 7,800 | 936.67 |
| 2007-08-15 | 1,169 | 1,170 | 1,169 | 1,170 | 700 | 975 |
| 2007-08-14 | 1,164 | 1,170 | 1,164 | 1,170 | 600 | 975 |
| 2007-08-13 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 995.83 |
| 2007-08-10 | 1,219 | 1,220 | 1,199 | 1,220 | 3,200 | 1,016.67 |
| 2007-08-09 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,016.67 |
| 2007-08-08 | 1,201 | 1,233 | 1,201 | 1,220 | 2,400 | 1,016.67 |
| 2007-08-07 | 1,201 | 1,202 | 1,200 | 1,202 | 600 | 1,001.67 |
| 2007-08-06 | 1,249 | 1,249 | 1,150 | 1,190 | 2,500 | 991.67 |
| 2007-08-03 | 1,250 | 1,260 | 1,249 | 1,250 | 1,800 | 1,041.67 |
| 2007-08-02 | 1,260 | 1,261 | 1,260 | 1,261 | 200 | 1,050.83 |
| 2007-08-01 | 1,260 | 1,260 | 1,259 | 1,260 | 1,100 | 1,050 |
| 2007-07-31 | 1,250 | 1,280 | 1,249 | 1,260 | 2,500 | 1,050 |
| 2007-07-30 | 1,209 | 1,259 | 1,209 | 1,250 | 2,000 | 1,041.67 |
| 2007-07-27 | 1,251 | 1,271 | 1,200 | 1,210 | 8,200 | 1,008.33 |
| 2007-07-26 | 1,250 | 1,310 | 1,240 | 1,271 | 13,600 | 1,059.17 |
| 2007-07-25 | 1,507 | 1,521 | 1,501 | 1,510 | 5,400 | 1,048.61 |
| 2007-07-24 | 1,495 | 1,530 | 1,495 | 1,530 | 8,100 | 1,062.50 |
| 2007-07-23 | 1,498 | 1,500 | 1,489 | 1,500 | 5,300 | 1,041.67 |
| 2007-07-20 | 1,500 | 1,501 | 1,489 | 1,490 | 3,800 | 1,034.72 |
| 2007-07-19 | 1,521 | 1,521 | 1,500 | 1,505 | 5,100 | 1,045.14 |
| 2007-07-18 | 1,534 | 1,535 | 1,523 | 1,523 | 5,200 | 1,057.64 |
| 2007-07-17 | 1,542 | 1,543 | 1,530 | 1,535 | 4,200 | 1,065.97 |
| 2007-07-13 | 1,542 | 1,543 | 1,535 | 1,536 | 2,500 | 1,066.67 |
| 2007-07-12 | 1,550 | 1,551 | 1,520 | 1,530 | 9,700 | 1,062.50 |
| 2007-07-11 | 1,548 | 1,550 | 1,540 | 1,550 | 9,700 | 1,076.39 |
| 2007-07-10 | 1,579 | 1,589 | 1,534 | 1,549 | 23,600 | 1,075.69 |
| 2007-07-09 | 1,529 | 1,581 | 1,529 | 1,570 | 20,900 | 1,090.28 |
| 2007-07-06 | 1,499 | 1,535 | 1,499 | 1,530 | 35,100 | 1,062.50 |
| 2007-07-05 | 1,430 | 1,487 | 1,430 | 1,480 | 5,800 | 1,027.78 |
| 2007-07-04 | 1,449 | 1,475 | 1,448 | 1,475 | 3,800 | 1,024.31 |
| 2007-07-03 | 1,410 | 1,430 | 1,410 | 1,430 | 3,700 | 993.06 |
| 2007-07-02 | 1,410 | 1,431 | 1,410 | 1,410 | 1,400 | 979.17 |
| 2007-06-29 | 1,429 | 1,430 | 1,428 | 1,430 | 1,300 | 993.06 |
| 2007-06-28 | 1,440 | 1,440 | 1,430 | 1,440 | 500 | 1,000 |
| 2007-06-27 | 1,478 | 1,479 | 1,440 | 1,440 | 6,000 | 1,000 |
| 2007-06-26 | 1,448 | 1,465 | 1,448 | 1,464 | 9,400 | 1,016.67 |
| 2007-06-25 | 1,399 | 1,446 | 1,399 | 1,444 | 7,900 | 1,002.78 |
| 2007-06-22 | 1,350 | 1,380 | 1,350 | 1,380 | 6,200 | 958.33 |
| 2007-06-21 | 1,379 | 1,380 | 1,350 | 1,350 | 7,800 | 937.50 |
| 2007-06-20 | 1,379 | 1,400 | 1,350 | 1,380 | 3,300 | 958.33 |
| 2007-06-19 | 1,400 | 1,400 | 1,379 | 1,395 | 2,100 | 968.75 |
| 2007-06-18 | 1,399 | 1,430 | 1,399 | 1,420 | 12,000 | 986.11 |
| 2007-06-15 | 1,399 | 1,400 | 1,380 | 1,400 | 1,000 | 972.22 |
| 2007-06-14 | 1,428 | 1,428 | 1,351 | 1,400 | 2,100 | 972.22 |
| 2007-06-13 | 1,350 | 1,351 | 1,350 | 1,351 | 2,100 | 938.19 |
| 2007-06-12 | 1,380 | 1,381 | 1,301 | 1,350 | 4,400 | 937.50 |
| 2007-06-11 | 1,490 | 1,500 | 1,399 | 1,400 | 5,300 | 972.22 |
| 2007-06-08 | 1,444 | 1,490 | 1,444 | 1,490 | 6,300 | 1,034.72 |
| 2007-06-07 | 1,419 | 1,445 | 1,415 | 1,445 | 11,300 | 1,003.47 |
| 2007-06-06 | 1,400 | 1,451 | 1,400 | 1,417 | 26,100 | 984.03 |
| 2007-06-05 | 1,380 | 1,381 | 1,319 | 1,370 | 4,500 | 951.39 |
| 2007-06-04 | 1,295 | 1,375 | 1,281 | 1,375 | 10,100 | 954.86 |
| 2007-06-01 | 1,250 | 1,280 | 1,250 | 1,280 | 3,800 | 888.89 |
| 2007-05-31 | 1,254 | 1,254 | 1,219 | 1,240 | 1,200 | 861.11 |
| 2007-05-29 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 870.14 |
| 2007-05-28 | 1,251 | 1,260 | 1,249 | 1,253 | 1,300 | 870.14 |
| 2007-05-25 | 1,260 | 1,260 | 1,250 | 1,250 | 2,300 | 868.06 |
| 2007-05-24 | 1,252 | 1,252 | 1,250 | 1,250 | 200 | 868.06 |
| 2007-05-23 | 1,230 | 1,242 | 1,200 | 1,240 | 1,300 | 861.11 |
| 2007-05-22 | 1,200 | 1,200 | 1,179 | 1,179 | 300 | 818.75 |
| 2007-05-21 | 1,169 | 1,170 | 1,169 | 1,170 | 5,500 | 812.50 |
| 2007-05-18 | 1,170 | 1,182 | 1,165 | 1,165 | 3,600 | 809.03 |
| 2007-05-17 | 1,170 | 1,171 | 1,169 | 1,170 | 3,600 | 812.50 |
| 2007-05-16 | 1,280 | 1,280 | 1,162 | 1,170 | 5,700 | 812.50 |
| 2007-05-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 888.89 |
| 2007-05-14 | 1,288 | 1,290 | 1,280 | 1,280 | 2,800 | 888.89 |
| 2007-05-11 | 1,309 | 1,310 | 1,290 | 1,290 | 3,300 | 895.83 |
| 2007-05-10 | 1,300 | 1,302 | 1,290 | 1,302 | 2,300 | 904.17 |
| 2007-05-09 | 1,311 | 1,313 | 1,301 | 1,302 | 1,800 | 904.17 |
| 2007-05-08 | 1,309 | 1,316 | 1,304 | 1,306 | 600 | 906.94 |
| 2007-05-07 | 1,290 | 1,315 | 1,290 | 1,315 | 2,500 | 913.19 |
| 2007-05-02 | 1,278 | 1,299 | 1,271 | 1,299 | 2,100 | 902.08 |
| 2007-05-01 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 902.08 |
| 2007-04-27 | 1,288 | 1,292 | 1,279 | 1,290 | 2,400 | 895.83 |
| 2007-04-26 | 1,320 | 1,320 | 1,275 | 1,280 | 4,500 | 888.89 |
| 2007-04-25 | 1,318 | 1,325 | 1,290 | 1,325 | 2,000 | 920.14 |
| 2007-04-24 | 1,321 | 1,321 | 1,320 | 1,320 | 200 | 916.67 |
| 2007-04-23 | 1,330 | 1,340 | 1,270 | 1,321 | 5,800 | 917.36 |
| 2007-04-20 | 1,350 | 1,351 | 1,342 | 1,342 | 3,300 | 931.94 |
| 2007-04-19 | 1,418 | 1,424 | 1,345 | 1,347 | 5,900 | 935.42 |
| 2007-04-18 | 1,420 | 1,448 | 1,419 | 1,419 | 3,000 | 985.42 |
| 2007-04-17 | 1,451 | 1,451 | 1,429 | 1,434 | 2,500 | 995.83 |
| 2007-04-16 | 1,449 | 1,451 | 1,449 | 1,451 | 1,300 | 1,007.64 |
| 2007-04-13 | 1,461 | 1,461 | 1,445 | 1,449 | 3,900 | 1,006.25 |
| 2007-04-12 | 1,480 | 1,480 | 1,458 | 1,461 | 1,200 | 1,014.58 |
| 2007-04-11 | 1,491 | 1,492 | 1,446 | 1,480 | 11,100 | 1,027.78 |
| 2007-04-10 | 1,499 | 1,500 | 1,453 | 1,490 | 8,600 | 1,034.72 |
| 2007-04-09 | 1,440 | 1,441 | 1,421 | 1,421 | 2,400 | 986.81 |
| 2007-04-06 | 1,430 | 1,445 | 1,430 | 1,443 | 1,700 | 1,002.08 |
| 2007-04-05 | 1,414 | 1,430 | 1,412 | 1,430 | 2,700 | 993.06 |
| 2007-04-04 | 1,430 | 1,431 | 1,412 | 1,412 | 3,000 | 980.56 |
| 2007-04-03 | 1,400 | 1,430 | 1,400 | 1,430 | 8,400 | 993.06 |
| 2007-04-02 | 1,439 | 1,461 | 1,400 | 1,400 | 3,600 | 972.22 |
| 2007-03-30 | 1,410 | 1,420 | 1,400 | 1,400 | 3,400 | 972.22 |
| 2007-03-29 | 1,410 | 1,411 | 1,400 | 1,408 | 1,400 | 977.78 |
| 2007-03-28 | 1,450 | 1,450 | 1,411 | 1,419 | 1,800 | 985.42 |
| 2007-03-27 | 1,451 | 1,461 | 1,450 | 1,452 | 3,300 | 1,008.33 |
| 2007-03-26 | 1,426 | 1,469 | 1,410 | 1,450 | 4,800 | 1,006.94 |
| 2007-03-23 | 1,415 | 1,429 | 1,415 | 1,427 | 1,800 | 990.97 |
| 2007-03-22 | 1,403 | 1,416 | 1,403 | 1,415 | 3,400 | 982.64 |
| 2007-03-20 | 1,401 | 1,406 | 1,400 | 1,400 | 6,200 | 972.22 |
| 2007-03-19 | 1,438 | 1,439 | 1,400 | 1,401 | 7,300 | 972.92 |
| 2007-03-16 | 1,420 | 1,450 | 1,406 | 1,445 | 8,200 | 1,003.47 |
| 2007-03-15 | 1,400 | 1,498 | 1,400 | 1,419 | 18,200 | 985.42 |
| 2007-03-14 | 1,400 | 1,430 | 1,350 | 1,360 | 6,800 | 944.44 |
| 2007-03-13 | 1,419 | 1,480 | 1,419 | 1,430 | 15,300 | 993.06 |
| 2007-03-12 | 1,359 | 1,400 | 1,350 | 1,400 | 12,000 | 972.22 |
| 2007-03-09 | 1,331 | 1,340 | 1,319 | 1,330 | 5,600 | 923.61 |
| 2007-03-08 | 1,330 | 1,350 | 1,320 | 1,330 | 2,400 | 923.61 |
| 2007-03-07 | 1,369 | 1,389 | 1,290 | 1,330 | 13,800 | 923.61 |
| 2007-03-06 | 1,300 | 1,360 | 1,290 | 1,360 | 14,600 | 944.44 |
| 2007-03-05 | 1,429 | 1,430 | 1,300 | 1,301 | 24,000 | 903.47 |
| 2007-03-02 | 1,499 | 1,501 | 1,380 | 1,430 | 47,400 | 993.06 |
| 2007-03-01 | 1,389 | 1,577 | 1,355 | 1,500 | 145,300 | 1,041.67 |
| 2007-02-28 | 1,240 | 1,240 | 1,235 | 1,235 | 1,000 | 857.64 |
| 2007-02-27 | 1,240 | 1,241 | 1,240 | 1,240 | 4,300 | 861.11 |
| 2007-02-26 | 1,260 | 1,260 | 1,240 | 1,240 | 2,500 | 861.11 |
| 2007-02-23 | 1,258 | 1,260 | 1,251 | 1,252 | 2,500 | 869.44 |
| 2007-02-22 | 1,273 | 1,273 | 1,264 | 1,265 | 2,200 | 878.47 |
| 2007-02-21 | 1,273 | 1,279 | 1,271 | 1,274 | 2,200 | 884.72 |
| 2007-02-20 | 1,273 | 1,275 | 1,272 | 1,273 | 2,000 | 884.03 |
| 2007-02-19 | 1,271 | 1,271 | 1,265 | 1,270 | 3,000 | 881.94 |
| 2007-02-16 | 1,271 | 1,278 | 1,270 | 1,278 | 2,000 | 887.50 |
| 2007-02-15 | 1,270 | 1,270 | 1,260 | 1,270 | 4,000 | 881.94 |
| 2007-02-14 | 1,269 | 1,281 | 1,269 | 1,270 | 8,200 | 881.94 |
| 2007-02-13 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 888.89 |
| 2007-02-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,300 | 888.89 |
| 2007-02-08 | 1,290 | 1,290 | 1,280 | 1,280 | 500 | 888.89 |
| 2007-02-07 | 1,309 | 1,309 | 1,290 | 1,290 | 1,700 | 895.83 |
| 2007-02-06 | 1,301 | 1,311 | 1,280 | 1,309 | 15,400 | 909.03 |
| 2007-02-05 | 1,299 | 1,310 | 1,299 | 1,310 | 3,100 | 909.72 |
| 2007-02-02 | 1,299 | 1,300 | 1,296 | 1,297 | 4,600 | 900.69 |
| 2007-02-01 | 1,300 | 1,301 | 1,280 | 1,280 | 1,800 | 888.89 |
| 2007-01-31 | 1,300 | 1,301 | 1,282 | 1,300 | 1,200 | 902.78 |
| 2007-01-30 | 1,320 | 1,320 | 1,299 | 1,300 | 2,700 | 902.78 |
| 2007-01-29 | 1,280 | 1,330 | 1,279 | 1,320 | 10,100 | 916.67 |
| 2007-01-26 | 1,280 | 1,280 | 1,279 | 1,280 | 1,800 | 888.89 |
| 2007-01-25 | 1,285 | 1,300 | 1,280 | 1,280 | 8,400 | 888.89 |
| 2007-01-24 | 1,339 | 1,345 | 1,280 | 1,280 | 10,800 | 888.89 |
| 2007-01-23 | 1,270 | 1,301 | 1,270 | 1,300 | 18,400 | 902.78 |
| 2007-01-22 | 1,235 | 1,270 | 1,235 | 1,270 | 18,600 | 881.94 |
| 2007-01-19 | 1,230 | 1,235 | 1,220 | 1,231 | 16,500 | 854.86 |
| 2007-01-18 | 1,225 | 1,240 | 1,221 | 1,230 | 8,000 | 854.17 |
| 2007-01-17 | 1,217 | 1,237 | 1,212 | 1,225 | 6,400 | 850.69 |
| 2007-01-16 | 1,220 | 1,221 | 1,214 | 1,218 | 4,100 | 845.83 |
| 2007-01-15 | 1,240 | 1,248 | 1,230 | 1,230 | 11,500 | 854.17 |
| 2007-01-12 | 1,245 | 1,250 | 1,240 | 1,240 | 3,500 | 861.11 |
| 2007-01-11 | 1,264 | 1,265 | 1,245 | 1,245 | 6,300 | 864.58 |
| 2007-01-10 | 1,274 | 1,275 | 1,260 | 1,270 | 1,900 | 881.94 |
| 2007-01-09 | 1,314 | 1,315 | 1,274 | 1,274 | 3,100 | 884.72 |
| 2007-01-05 | 1,310 | 1,330 | 1,290 | 1,300 | 10,400 | 902.78 |
| 2007-01-04 | 1,320 | 1,321 | 1,320 | 1,320 | 2,000 | 916.67 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
