6432 (株)竹内製作所 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 | 4,560 | 4,560 | 4,450 | 4,490 | 46,400 | 1,496.67 |
| 2007-12-27 | 4,740 | 4,760 | 4,620 | 4,630 | 63,600 | 1,543.33 |
| 2007-12-26 | 4,560 | 4,730 | 4,520 | 4,730 | 52,100 | 1,576.67 |
| 2007-12-25 | 4,370 | 4,520 | 4,340 | 4,510 | 80,900 | 1,503.33 |
| 2007-12-21 | 4,290 | 4,300 | 4,120 | 4,170 | 134,700 | 1,390 |
| 2007-12-20 | 4,490 | 4,530 | 4,230 | 4,360 | 90,900 | 1,453.33 |
| 2007-12-19 | 4,510 | 4,650 | 4,460 | 4,460 | 63,200 | 1,486.67 |
| 2007-12-18 | 4,410 | 4,540 | 4,330 | 4,490 | 111,400 | 1,496.67 |
| 2007-12-17 | 4,600 | 4,700 | 4,510 | 4,510 | 86,000 | 1,503.33 |
| 2007-12-14 | 4,840 | 4,880 | 4,640 | 4,660 | 110,700 | 1,553.33 |
| 2007-12-13 | 4,950 | 4,990 | 4,800 | 4,800 | 69,600 | 1,600 |
| 2007-12-12 | 4,840 | 4,980 | 4,830 | 4,950 | 96,800 | 1,650 |
| 2007-12-11 | 4,980 | 4,980 | 4,910 | 4,980 | 70,400 | 1,660 |
| 2007-12-10 | 5,060 | 5,090 | 4,890 | 4,950 | 95,800 | 1,650 |
| 2007-12-07 | 5,020 | 5,050 | 4,980 | 5,030 | 98,500 | 1,676.67 |
| 2007-12-06 | 5,050 | 5,060 | 4,870 | 4,940 | 95,000 | 1,646.67 |
| 2007-12-05 | 4,980 | 5,050 | 4,920 | 4,970 | 156,500 | 1,656.67 |
| 2007-12-04 | 5,250 | 5,270 | 5,120 | 5,150 | 138,100 | 1,716.67 |
| 2007-12-03 | 5,200 | 5,240 | 5,110 | 5,200 | 169,300 | 1,733.33 |
| 2007-11-30 | 4,810 | 5,040 | 4,810 | 5,000 | 226,200 | 1,666.67 |
| 2007-11-29 | 4,760 | 4,880 | 4,650 | 4,840 | 189,200 | 1,613.33 |
| 2007-11-28 | 4,680 | 4,730 | 4,550 | 4,610 | 126,500 | 1,536.67 |
| 2007-11-27 | 4,560 | 4,660 | 4,520 | 4,630 | 77,500 | 1,543.33 |
| 2007-11-26 | 4,670 | 4,720 | 4,620 | 4,680 | 115,900 | 1,560 |
| 2007-11-22 | 4,720 | 4,840 | 4,520 | 4,590 | 347,400 | 1,530 |
| 2007-11-21 | 5,120 | 5,170 | 4,770 | 4,820 | 242,300 | 1,606.67 |
| 2007-11-20 | 5,040 | 5,300 | 4,950 | 5,300 | 122,400 | 1,766.67 |
| 2007-11-19 | 5,510 | 5,600 | 5,280 | 5,310 | 47,300 | 1,770 |
| 2007-11-16 | 5,540 | 5,540 | 5,460 | 5,500 | 60,400 | 1,833.33 |
| 2007-11-15 | 5,800 | 5,890 | 5,700 | 5,720 | 55,200 | 1,906.67 |
| 2007-11-14 | 5,750 | 5,990 | 5,630 | 5,920 | 92,600 | 1,973.33 |
| 2007-11-13 | 5,280 | 5,420 | 5,150 | 5,260 | 95,500 | 1,753.33 |
| 2007-11-12 | 5,510 | 5,580 | 5,420 | 5,480 | 85,900 | 1,826.67 |
| 2007-11-09 | 5,950 | 5,950 | 5,700 | 5,810 | 76,000 | 1,936.67 |
| 2007-11-08 | 6,090 | 6,180 | 5,840 | 5,940 | 119,100 | 1,980 |
| 2007-11-07 | 6,210 | 6,600 | 6,210 | 6,390 | 89,900 | 2,130 |
| 2007-11-06 | 6,120 | 6,370 | 6,110 | 6,210 | 38,900 | 2,070 |
| 2007-11-05 | 6,420 | 6,440 | 6,260 | 6,260 | 29,500 | 2,086.67 |
| 2007-11-02 | 6,430 | 6,510 | 6,330 | 6,450 | 94,000 | 2,150 |
| 2007-11-01 | 6,870 | 6,880 | 6,550 | 6,630 | 68,500 | 2,210 |
| 2007-10-31 | 6,830 | 6,870 | 6,770 | 6,870 | 58,800 | 2,290 |
| 2007-10-30 | 6,760 | 6,830 | 6,700 | 6,820 | 61,800 | 2,273.33 |
| 2007-10-29 | 6,850 | 6,880 | 6,810 | 6,840 | 36,500 | 2,280 |
| 2007-10-26 | 6,700 | 6,870 | 6,600 | 6,800 | 34,600 | 2,266.67 |
| 2007-10-25 | 6,800 | 6,860 | 6,750 | 6,760 | 61,400 | 2,253.33 |
| 2007-10-24 | 6,710 | 6,960 | 6,700 | 6,850 | 83,500 | 2,283.33 |
| 2007-10-23 | 6,570 | 6,700 | 6,550 | 6,610 | 56,500 | 2,203.33 |
| 2007-10-22 | 6,200 | 6,440 | 6,200 | 6,370 | 136,500 | 2,123.33 |
| 2007-10-19 | 6,950 | 6,960 | 6,680 | 6,700 | 100,900 | 2,233.33 |
| 2007-10-18 | 7,030 | 7,100 | 6,950 | 7,020 | 83,300 | 2,340 |
| 2007-10-17 | 6,900 | 7,100 | 6,780 | 7,070 | 243,100 | 2,356.67 |
| 2007-10-16 | 6,780 | 6,930 | 6,740 | 6,920 | 283,000 | 2,306.67 |
| 2007-10-15 | 6,900 | 7,120 | 6,850 | 7,030 | 120,400 | 2,343.33 |
| 2007-10-12 | 6,730 | 6,880 | 6,630 | 6,850 | 90,100 | 2,283.33 |
| 2007-10-11 | 6,600 | 6,770 | 6,580 | 6,730 | 61,100 | 2,243.33 |
| 2007-10-10 | 6,740 | 6,830 | 6,550 | 6,610 | 65,300 | 2,203.33 |
| 2007-10-09 | 6,760 | 6,780 | 6,680 | 6,690 | 75,300 | 2,230 |
| 2007-10-05 | 6,500 | 6,690 | 6,490 | 6,650 | 78,700 | 2,216.67 |
| 2007-10-04 | 6,360 | 6,580 | 6,350 | 6,560 | 102,600 | 2,186.67 |
| 2007-10-03 | 6,320 | 6,410 | 6,210 | 6,370 | 100,700 | 2,123.33 |
| 2007-10-02 | 6,510 | 6,540 | 6,340 | 6,360 | 79,900 | 2,120 |
| 2007-10-01 | 6,480 | 6,530 | 6,410 | 6,430 | 68,800 | 2,143.33 |
| 2007-09-28 | 6,580 | 6,650 | 6,370 | 6,580 | 146,100 | 2,193.33 |
| 2007-09-27 | 6,550 | 6,740 | 6,540 | 6,680 | 109,700 | 2,226.67 |
| 2007-09-26 | 6,280 | 6,450 | 6,280 | 6,450 | 99,900 | 2,150 |
| 2007-09-25 | 6,000 | 6,220 | 6,000 | 6,200 | 58,900 | 2,066.67 |
| 2007-09-21 | 6,060 | 6,100 | 5,960 | 6,010 | 70,200 | 2,003.33 |
| 2007-09-20 | 6,020 | 6,200 | 6,020 | 6,120 | 43,900 | 2,040 |
| 2007-09-19 | 6,020 | 6,020 | 5,940 | 6,000 | 59,900 | 2,000 |
| 2007-09-18 | 5,810 | 5,830 | 5,760 | 5,770 | 47,800 | 1,923.33 |
| 2007-09-14 | 5,870 | 5,900 | 5,790 | 5,850 | 46,900 | 1,950 |
| 2007-09-13 | 5,720 | 5,860 | 5,720 | 5,780 | 54,800 | 1,926.67 |
| 2007-09-12 | 5,800 | 5,840 | 5,660 | 5,750 | 86,800 | 1,916.67 |
| 2007-09-11 | 5,780 | 5,810 | 5,540 | 5,650 | 60,900 | 1,883.33 |
| 2007-09-10 | 5,750 | 5,850 | 5,700 | 5,810 | 120,800 | 1,936.67 |
| 2007-09-07 | 6,170 | 6,260 | 6,120 | 6,150 | 64,700 | 2,050 |
| 2007-09-06 | 6,010 | 6,230 | 5,950 | 6,230 | 91,500 | 2,076.67 |
| 2007-09-05 | 6,270 | 6,350 | 6,040 | 6,070 | 111,100 | 2,023.33 |
| 2007-09-04 | 6,350 | 6,350 | 6,150 | 6,190 | 109,800 | 2,063.33 |
| 2007-09-03 | 6,240 | 6,470 | 6,190 | 6,350 | 160,800 | 2,116.67 |
| 2007-08-31 | 6,060 | 6,170 | 6,050 | 6,140 | 211,900 | 2,046.67 |
| 2007-08-30 | 5,710 | 5,760 | 5,610 | 5,620 | 47,000 | 1,873.33 |
| 2007-08-29 | 5,500 | 5,620 | 5,500 | 5,600 | 57,800 | 1,866.67 |
| 2007-08-28 | 5,750 | 5,940 | 5,740 | 5,870 | 42,200 | 1,956.67 |
| 2007-08-27 | 5,770 | 5,880 | 5,670 | 5,880 | 72,400 | 1,960 |
| 2007-08-24 | 5,890 | 5,890 | 5,580 | 5,670 | 80,300 | 1,890 |
| 2007-08-23 | 5,780 | 5,930 | 5,720 | 5,850 | 98,300 | 1,950 |
| 2007-08-22 | 5,320 | 5,630 | 5,320 | 5,550 | 87,100 | 1,850 |
| 2007-08-21 | 5,150 | 5,400 | 5,130 | 5,370 | 54,800 | 1,790 |
| 2007-08-20 | 5,230 | 5,410 | 5,010 | 5,050 | 149,300 | 1,683.33 |
| 2007-08-17 | 5,330 | 5,410 | 4,760 | 5,030 | 195,100 | 1,676.67 |
| 2007-08-16 | 5,480 | 5,650 | 5,370 | 5,630 | 81,900 | 1,876.67 |
| 2007-08-15 | 5,690 | 5,740 | 5,620 | 5,680 | 124,600 | 1,893.33 |
| 2007-08-14 | 5,990 | 5,990 | 5,890 | 5,910 | 99,000 | 1,970 |
| 2007-08-13 | 5,770 | 5,970 | 5,750 | 5,940 | 164,200 | 1,980 |
| 2007-08-10 | 5,900 | 5,980 | 5,600 | 5,700 | 283,900 | 1,900 |
| 2007-08-09 | 6,500 | 6,570 | 6,020 | 6,200 | 151,600 | 2,066.67 |
| 2007-08-08 | 6,670 | 6,720 | 6,470 | 6,540 | 115,100 | 2,180 |
| 2007-08-07 | 6,990 | 7,000 | 6,730 | 6,750 | 62,900 | 2,250 |
| 2007-08-06 | 6,760 | 6,850 | 6,700 | 6,810 | 38,400 | 2,270 |
| 2007-08-03 | 7,000 | 7,050 | 6,820 | 6,900 | 46,700 | 2,300 |
| 2007-08-02 | 6,700 | 6,930 | 6,660 | 6,800 | 178,900 | 2,266.67 |
| 2007-08-01 | 6,670 | 6,850 | 6,430 | 6,450 | 103,800 | 2,150 |
| 2007-07-31 | 7,160 | 7,250 | 6,540 | 6,770 | 186,200 | 2,256.67 |
| 2007-07-30 | 6,860 | 7,170 | 6,850 | 7,160 | 78,200 | 2,386.67 |
| 2007-07-27 | 6,940 | 7,120 | 6,860 | 6,960 | 180,900 | 2,320 |
| 2007-07-26 | 7,150 | 7,350 | 7,100 | 7,270 | 238,500 | 2,423.33 |
| 2007-07-25 | 6,860 | 6,990 | 6,830 | 6,940 | 109,500 | 2,313.33 |
| 2007-07-24 | 7,200 | 7,200 | 6,920 | 6,990 | 125,900 | 2,330 |
| 2007-07-23 | 6,880 | 7,150 | 6,840 | 7,040 | 157,100 | 2,346.67 |
| 2007-07-20 | 6,600 | 7,190 | 6,580 | 7,100 | 366,200 | 2,366.67 |
| 2007-07-19 | 6,440 | 6,600 | 6,420 | 6,500 | 197,100 | 2,166.67 |
| 2007-07-18 | 6,260 | 6,420 | 6,120 | 6,400 | 125,500 | 2,133.33 |
| 2007-07-17 | 6,550 | 6,560 | 6,340 | 6,340 | 116,100 | 2,113.33 |
| 2007-07-13 | 6,400 | 6,510 | 6,390 | 6,480 | 336,300 | 2,160 |
| 2007-07-12 | 6,330 | 6,440 | 6,280 | 6,340 | 442,200 | 2,113.33 |
| 2007-07-11 | 6,000 | 6,350 | 6,000 | 6,230 | 879,201 | 2,076.67 |
| 2007-07-10 | 5,920 | 5,940 | 5,800 | 5,890 | 100,600 | 1,963.33 |
| 2007-07-09 | 5,870 | 5,940 | 5,850 | 5,920 | 157,400 | 1,973.33 |
| 2007-07-06 | 5,770 | 5,820 | 5,770 | 5,810 | 55,400 | 1,936.67 |
| 2007-07-05 | 5,720 | 5,830 | 5,710 | 5,800 | 58,600 | 1,933.33 |
| 2007-07-04 | 5,770 | 5,810 | 5,730 | 5,770 | 32,500 | 1,923.33 |
| 2007-07-03 | 5,810 | 5,870 | 5,770 | 5,830 | 106,100 | 1,943.33 |
| 2007-07-02 | 5,690 | 5,830 | 5,670 | 5,810 | 132,300 | 1,936.67 |
| 2007-06-29 | 5,620 | 5,730 | 5,620 | 5,700 | 69,600 | 1,900 |
| 2007-06-28 | 5,640 | 5,650 | 5,600 | 5,620 | 35,000 | 1,873.33 |
| 2007-06-27 | 5,580 | 5,650 | 5,580 | 5,590 | 50,100 | 1,863.33 |
| 2007-06-26 | 5,630 | 5,630 | 5,560 | 5,620 | 56,000 | 1,873.33 |
| 2007-06-25 | 5,620 | 5,690 | 5,620 | 5,650 | 66,500 | 1,883.33 |
| 2007-06-22 | 5,660 | 5,670 | 5,610 | 5,660 | 44,400 | 1,886.67 |
| 2007-06-21 | 5,550 | 5,720 | 5,530 | 5,670 | 136,200 | 1,890 |
| 2007-06-20 | 5,450 | 5,630 | 5,450 | 5,610 | 198,600 | 1,870 |
| 2007-06-19 | 5,410 | 5,450 | 5,360 | 5,430 | 104,500 | 1,810 |
| 2007-06-18 | 5,440 | 5,450 | 5,370 | 5,390 | 92,700 | 1,796.67 |
| 2007-06-15 | 5,240 | 5,440 | 5,240 | 5,430 | 199,200 | 1,810 |
| 2007-06-14 | 5,200 | 5,240 | 5,200 | 5,220 | 47,100 | 1,740 |
| 2007-06-13 | 5,110 | 5,160 | 5,100 | 5,150 | 27,700 | 1,716.67 |
| 2007-06-12 | 5,190 | 5,210 | 5,150 | 5,170 | 47,200 | 1,723.33 |
| 2007-06-11 | 5,330 | 5,340 | 5,190 | 5,210 | 52,600 | 1,736.67 |
| 2007-06-08 | 5,240 | 5,300 | 5,220 | 5,290 | 64,000 | 1,763.33 |
| 2007-06-07 | 5,220 | 5,350 | 5,220 | 5,340 | 118,400 | 1,780 |
| 2007-06-06 | 5,200 | 5,280 | 5,160 | 5,270 | 75,700 | 1,756.67 |
| 2007-06-05 | 5,240 | 5,240 | 5,140 | 5,200 | 48,500 | 1,733.33 |
| 2007-06-04 | 5,180 | 5,250 | 5,140 | 5,200 | 100,300 | 1,733.33 |
| 2007-06-01 | 5,020 | 5,140 | 5,020 | 5,130 | 57,400 | 1,710 |
| 2007-05-31 | 5,060 | 5,070 | 5,000 | 5,000 | 38,600 | 1,666.67 |
| 2007-05-30 | 5,080 | 5,090 | 4,990 | 5,040 | 36,800 | 1,680 |
| 2007-05-29 | 5,040 | 5,080 | 4,990 | 5,080 | 75,400 | 1,693.33 |
| 2007-05-28 | 5,000 | 5,050 | 4,960 | 5,000 | 52,600 | 1,666.67 |
| 2007-05-25 | 4,850 | 4,900 | 4,800 | 4,900 | 53,500 | 1,633.33 |
| 2007-05-24 | 4,930 | 4,930 | 4,860 | 4,890 | 30,100 | 1,630 |
| 2007-05-23 | 5,020 | 5,020 | 4,890 | 4,920 | 36,100 | 1,640 |
| 2007-05-22 | 4,930 | 5,030 | 4,880 | 5,010 | 31,000 | 1,670 |
| 2007-05-21 | 4,860 | 4,920 | 4,850 | 4,920 | 14,700 | 1,640 |
| 2007-05-18 | 4,910 | 4,930 | 4,770 | 4,860 | 35,100 | 1,620 |
| 2007-05-17 | 4,930 | 4,950 | 4,880 | 4,900 | 33,100 | 1,633.33 |
| 2007-05-16 | 4,930 | 4,930 | 4,860 | 4,870 | 31,700 | 1,623.33 |
| 2007-05-15 | 5,020 | 5,040 | 4,930 | 4,930 | 47,300 | 1,643.33 |
| 2007-05-14 | 4,990 | 5,110 | 4,980 | 5,010 | 81,100 | 1,670 |
| 2007-05-11 | 4,990 | 5,030 | 4,920 | 4,940 | 62,600 | 1,646.67 |
| 2007-05-10 | 5,150 | 5,170 | 5,050 | 5,060 | 59,400 | 1,686.67 |
| 2007-05-09 | 4,950 | 5,150 | 4,920 | 5,110 | 112,200 | 1,703.33 |
| 2007-05-08 | 4,970 | 4,980 | 4,920 | 4,950 | 58,900 | 1,650 |
| 2007-05-07 | 4,990 | 5,000 | 4,910 | 4,950 | 78,500 | 1,650 |
| 2007-05-02 | 4,950 | 5,000 | 4,920 | 4,940 | 87,600 | 1,646.67 |
| 2007-05-01 | 5,000 | 5,000 | 4,920 | 4,960 | 33,200 | 1,653.33 |
| 2007-04-27 | 5,050 | 5,050 | 4,890 | 4,950 | 70,600 | 1,650 |
| 2007-04-26 | 5,000 | 5,040 | 4,990 | 5,020 | 66,200 | 1,673.33 |
| 2007-04-25 | 5,000 | 5,020 | 4,920 | 4,990 | 63,200 | 1,663.33 |
| 2007-04-24 | 4,760 | 5,020 | 4,720 | 5,010 | 220,600 | 1,670 |
| 2007-04-23 | 4,730 | 4,770 | 4,700 | 4,720 | 67,600 | 1,573.33 |
| 2007-04-20 | 4,810 | 4,840 | 4,630 | 4,680 | 222,700 | 1,560 |
| 2007-04-19 | 4,850 | 4,890 | 4,820 | 4,860 | 62,100 | 1,620 |
| 2007-04-18 | 4,900 | 4,910 | 4,850 | 4,850 | 60,900 | 1,616.67 |
| 2007-04-17 | 4,840 | 4,930 | 4,800 | 4,910 | 177,200 | 1,636.67 |
| 2007-04-16 | 4,840 | 4,840 | 4,640 | 4,770 | 395,800 | 1,590 |
| 2007-04-13 | 5,190 | 5,190 | 5,030 | 5,040 | 220,300 | 1,680 |
| 2007-04-12 | 5,310 | 5,330 | 5,200 | 5,200 | 170,000 | 1,733.33 |
| 2007-04-11 | 5,420 | 5,420 | 5,300 | 5,360 | 94,800 | 1,786.67 |
| 2007-04-10 | 5,360 | 5,450 | 5,330 | 5,410 | 119,400 | 1,803.33 |
| 2007-04-09 | 5,320 | 5,390 | 5,250 | 5,390 | 256,800 | 1,796.67 |
| 2007-04-06 | 5,090 | 5,160 | 5,030 | 5,140 | 83,100 | 1,713.33 |
| 2007-04-05 | 4,940 | 5,080 | 4,920 | 5,080 | 80,100 | 1,693.33 |
| 2007-04-04 | 4,920 | 4,930 | 4,890 | 4,930 | 48,800 | 1,643.33 |
| 2007-04-03 | 4,830 | 4,880 | 4,780 | 4,870 | 44,300 | 1,623.33 |
| 2007-04-02 | 4,950 | 4,960 | 4,800 | 4,810 | 60,500 | 1,603.33 |
| 2007-03-30 | 4,860 | 4,910 | 4,840 | 4,910 | 37,100 | 1,636.67 |
| 2007-03-29 | 4,800 | 4,860 | 4,760 | 4,860 | 69,500 | 1,620 |
| 2007-03-28 | 4,810 | 4,880 | 4,790 | 4,840 | 88,000 | 1,613.33 |
| 2007-03-27 | 4,910 | 4,930 | 4,790 | 4,800 | 173,500 | 1,600 |
| 2007-03-26 | 5,020 | 5,030 | 4,920 | 4,940 | 60,500 | 1,646.67 |
| 2007-03-23 | 5,040 | 5,050 | 4,960 | 5,000 | 60,300 | 1,666.67 |
| 2007-03-22 | 5,050 | 5,080 | 5,010 | 5,020 | 89,000 | 1,673.33 |
| 2007-03-20 | 5,030 | 5,050 | 4,940 | 4,990 | 67,400 | 1,663.33 |
| 2007-03-19 | 4,920 | 5,000 | 4,910 | 4,990 | 40,900 | 1,663.33 |
| 2007-03-16 | 5,100 | 5,100 | 4,930 | 4,960 | 110,200 | 1,653.33 |
| 2007-03-15 | 5,060 | 5,130 | 5,030 | 5,120 | 81,500 | 1,706.67 |
| 2007-03-14 | 5,030 | 5,030 | 4,960 | 4,990 | 100,100 | 1,663.33 |
| 2007-03-13 | 5,280 | 5,290 | 5,180 | 5,210 | 107,300 | 1,736.67 |
| 2007-03-12 | 5,110 | 5,230 | 5,110 | 5,230 | 84,400 | 1,743.33 |
| 2007-03-09 | 5,150 | 5,180 | 5,030 | 5,050 | 118,900 | 1,683.33 |
| 2007-03-08 | 4,910 | 5,100 | 4,890 | 5,100 | 108,800 | 1,700 |
| 2007-03-07 | 5,100 | 5,110 | 4,900 | 4,930 | 153,700 | 1,643.33 |
| 2007-03-06 | 4,940 | 5,020 | 4,880 | 4,950 | 254,400 | 1,650 |
| 2007-03-05 | 5,030 | 5,050 | 4,940 | 4,990 | 197,800 | 1,663.33 |
| 2007-03-02 | 5,170 | 5,200 | 5,120 | 5,140 | 149,700 | 1,713.33 |
| 2007-03-01 | 5,410 | 5,450 | 5,120 | 5,260 | 106,200 | 1,753.33 |
| 2007-02-28 | 5,050 | 5,470 | 5,000 | 5,380 | 146,900 | 1,793.33 |
| 2007-02-27 | 5,700 | 5,720 | 5,530 | 5,650 | 100,300 | 1,883.33 |
| 2007-02-26 | 5,890 | 5,890 | 5,730 | 5,780 | 89,500 | 1,926.67 |
| 2007-02-23 | 5,870 | 5,880 | 5,790 | 5,870 | 148,400 | 1,956.67 |
| 2007-02-22 | 5,680 | 5,790 | 5,640 | 5,790 | 120,900 | 1,930 |
| 2007-02-21 | 5,770 | 5,770 | 5,640 | 5,680 | 81,500 | 1,893.33 |
| 2007-02-20 | 5,820 | 5,820 | 5,650 | 5,670 | 81,200 | 1,890 |
| 2007-02-19 | 5,600 | 5,810 | 5,580 | 5,790 | 130,800 | 1,930 |
| 2007-02-16 | 5,530 | 5,620 | 5,520 | 5,560 | 124,500 | 1,853.33 |
| 2007-02-15 | 5,580 | 5,620 | 5,510 | 5,540 | 98,000 | 1,846.67 |
| 2007-02-14 | 5,470 | 5,530 | 5,460 | 5,530 | 181,000 | 1,843.33 |
| 2007-02-13 | 5,560 | 5,570 | 5,390 | 5,400 | 162,900 | 1,800 |
| 2007-02-09 | 5,520 | 5,640 | 5,510 | 5,580 | 116,300 | 1,860 |
| 2007-02-08 | 5,750 | 5,760 | 5,520 | 5,570 | 126,300 | 1,856.67 |
| 2007-02-07 | 5,720 | 5,790 | 5,690 | 5,740 | 104,200 | 1,913.33 |
| 2007-02-06 | 5,630 | 5,680 | 5,620 | 5,660 | 46,300 | 1,886.67 |
| 2007-02-05 | 5,780 | 5,790 | 5,630 | 5,640 | 122,200 | 1,880 |
| 2007-02-02 | 5,820 | 5,820 | 5,760 | 5,780 | 82,900 | 1,926.67 |
| 2007-02-01 | 5,830 | 5,830 | 5,790 | 5,800 | 74,900 | 1,933.33 |
| 2007-01-31 | 5,840 | 5,890 | 5,790 | 5,790 | 124,500 | 1,930 |
| 2007-01-30 | 5,900 | 5,930 | 5,780 | 5,860 | 188,600 | 1,953.33 |
| 2007-01-29 | 5,710 | 5,960 | 5,700 | 5,940 | 233,300 | 1,980 |
| 2007-01-26 | 5,830 | 5,840 | 5,760 | 5,760 | 110,200 | 1,920 |
| 2007-01-25 | 6,100 | 6,110 | 5,830 | 5,880 | 331,800 | 1,960 |
| 2007-01-24 | 5,960 | 6,140 | 5,950 | 6,100 | 112,500 | 2,033.33 |
| 2007-01-23 | 5,950 | 6,020 | 5,920 | 5,960 | 98,800 | 1,986.67 |
| 2007-01-22 | 5,960 | 6,030 | 5,850 | 6,020 | 215,300 | 2,006.67 |
| 2007-01-19 | 6,100 | 6,190 | 6,050 | 6,110 | 286,900 | 2,036.67 |
| 2007-01-18 | 6,250 | 6,420 | 6,190 | 6,400 | 121,500 | 2,133.33 |
| 2007-01-17 | 6,180 | 6,240 | 6,070 | 6,240 | 73,700 | 2,080 |
| 2007-01-16 | 6,170 | 6,230 | 6,080 | 6,210 | 133,500 | 2,070 |
| 2007-01-15 | 6,000 | 6,170 | 5,980 | 6,150 | 154,600 | 2,050 |
| 2007-01-12 | 5,800 | 5,940 | 5,800 | 5,940 | 108,400 | 1,980 |
| 2007-01-11 | 5,860 | 5,910 | 5,710 | 5,760 | 97,500 | 1,920 |
| 2007-01-10 | 5,990 | 5,990 | 5,830 | 5,890 | 157,400 | 1,963.33 |
| 2007-01-09 | 5,860 | 5,980 | 5,820 | 5,960 | 171,300 | 1,986.67 |
| 2007-01-05 | 5,790 | 5,820 | 5,620 | 5,790 | 221,600 | 1,930 |
| 2007-01-04 | 5,600 | 5,780 | 5,600 | 5,760 | 118,100 | 1,920 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株
