6496 (株)中北製作所 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 | 880 | 881 | 880 | 881 | 2,000 | 4,405 |
| 2007-12-27 | 890 | 890 | 879 | 879 | 3,000 | 4,395 |
| 2007-12-26 | 881 | 888 | 871 | 880 | 30,000 | 4,400 |
| 2007-12-25 | 890 | 910 | 877 | 881 | 34,000 | 4,405 |
| 2007-12-21 | 913 | 913 | 879 | 879 | 52,000 | 4,395 |
| 2007-12-20 | 940 | 950 | 901 | 913 | 45,000 | 4,565 |
| 2007-12-19 | 960 | 961 | 920 | 930 | 49,000 | 4,650 |
| 2007-12-18 | 1,025 | 1,025 | 965 | 965 | 52,000 | 4,825 |
| 2007-12-17 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 5,150 |
| 2007-12-14 | 1,050 | 1,050 | 1,034 | 1,034 | 4,000 | 5,170 |
| 2007-12-13 | 1,065 | 1,065 | 1,025 | 1,031 | 32,000 | 5,155 |
| 2007-12-12 | 1,050 | 1,076 | 1,050 | 1,076 | 5,000 | 5,380 |
| 2007-12-11 | 1,100 | 1,100 | 1,051 | 1,072 | 7,000 | 5,360 |
| 2007-12-10 | 1,102 | 1,102 | 1,080 | 1,080 | 11,000 | 5,400 |
| 2007-12-07 | 1,120 | 1,125 | 1,100 | 1,100 | 6,000 | 5,500 |
| 2007-12-06 | 1,122 | 1,122 | 1,098 | 1,119 | 10,000 | 5,595 |
| 2007-12-05 | 1,065 | 1,065 | 1,062 | 1,062 | 4,000 | 5,310 |
| 2007-12-04 | 1,100 | 1,100 | 1,065 | 1,065 | 14,000 | 5,325 |
| 2007-12-03 | 1,050 | 1,090 | 1,050 | 1,090 | 14,000 | 5,450 |
| 2007-11-30 | 963 | 1,000 | 960 | 1,000 | 20,000 | 5,000 |
| 2007-11-29 | 950 | 960 | 950 | 951 | 69,000 | 4,755 |
| 2007-11-28 | 960 | 969 | 905 | 905 | 46,000 | 4,525 |
| 2007-11-27 | 984 | 985 | 950 | 960 | 29,000 | 4,800 |
| 2007-11-26 | 1,028 | 1,028 | 998 | 1,008 | 24,000 | 5,040 |
| 2007-11-22 | 960 | 990 | 960 | 986 | 19,000 | 4,930 |
| 2007-11-21 | 1,070 | 1,070 | 980 | 998 | 18,000 | 4,990 |
| 2007-11-20 | 1,100 | 1,100 | 1,060 | 1,084 | 11,000 | 5,420 |
| 2007-11-19 | 1,170 | 1,170 | 1,110 | 1,110 | 8,000 | 5,550 |
| 2007-11-16 | 1,155 | 1,160 | 1,140 | 1,160 | 7,000 | 5,800 |
| 2007-11-15 | 1,180 | 1,210 | 1,180 | 1,190 | 9,000 | 5,950 |
| 2007-11-14 | 1,230 | 1,230 | 1,210 | 1,210 | 16,000 | 6,050 |
| 2007-11-13 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 6,150 |
| 2007-11-12 | 1,250 | 1,295 | 1,230 | 1,230 | 14,000 | 6,150 |
| 2007-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 2007-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 2007-11-07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 2007-11-06 | 1,342 | 1,342 | 1,330 | 1,330 | 5,000 | 6,650 |
| 2007-11-05 | 1,380 | 1,382 | 1,380 | 1,382 | 2,000 | 6,910 |
| 2007-11-02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 2007-11-01 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 7,000 |
| 2007-10-31 | 1,420 | 1,440 | 1,420 | 1,435 | 17,000 | 7,175 |
| 2007-10-30 | 1,440 | 1,490 | 1,440 | 1,440 | 15,000 | 7,200 |
| 2007-10-29 | 1,438 | 1,438 | 1,438 | 1,438 | 1,000 | 7,190 |
| 2007-10-26 | 1,422 | 1,430 | 1,420 | 1,420 | 5,000 | 7,100 |
| 2007-10-25 | 1,430 | 1,440 | 1,413 | 1,440 | 4,000 | 7,200 |
| 2007-10-24 | 1,410 | 1,440 | 1,410 | 1,440 | 7,000 | 7,200 |
| 2007-10-23 | 1,450 | 1,450 | 1,430 | 1,450 | 3,000 | 7,250 |
| 2007-10-22 | 1,403 | 1,455 | 1,403 | 1,450 | 9,000 | 7,250 |
| 2007-10-19 | 1,475 | 1,475 | 1,441 | 1,463 | 16,000 | 7,315 |
| 2007-10-18 | 1,401 | 1,475 | 1,399 | 1,475 | 19,000 | 7,375 |
| 2007-10-17 | 1,480 | 1,480 | 1,450 | 1,450 | 15,000 | 7,250 |
| 2007-10-16 | 1,499 | 1,499 | 1,460 | 1,480 | 12,000 | 7,400 |
| 2007-10-15 | 1,438 | 1,480 | 1,438 | 1,480 | 30,000 | 7,400 |
| 2007-10-12 | 1,420 | 1,441 | 1,420 | 1,420 | 20,000 | 7,100 |
| 2007-10-11 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 7,100 |
| 2007-10-10 | 1,450 | 1,470 | 1,420 | 1,420 | 9,000 | 7,100 |
| 2007-10-09 | 1,450 | 1,450 | 1,430 | 1,450 | 8,000 | 7,250 |
| 2007-10-05 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 7,050 |
| 2007-10-04 | 1,360 | 1,410 | 1,350 | 1,410 | 15,000 | 7,050 |
| 2007-10-03 | 1,314 | 1,320 | 1,314 | 1,320 | 4,000 | 6,600 |
| 2007-10-02 | 1,300 | 1,340 | 1,295 | 1,300 | 11,000 | 6,500 |
| 2007-10-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
| 2007-09-28 | 1,289 | 1,320 | 1,280 | 1,320 | 8,000 | 6,600 |
| 2007-09-27 | 1,280 | 1,308 | 1,280 | 1,280 | 8,000 | 6,400 |
| 2007-09-26 | 1,265 | 1,265 | 1,260 | 1,260 | 6,000 | 6,300 |
| 2007-09-25 | 1,274 | 1,275 | 1,240 | 1,265 | 10,000 | 6,325 |
| 2007-09-21 | 1,275 | 1,275 | 1,275 | 1,275 | 6,000 | 6,375 |
| 2007-09-20 | 1,300 | 1,300 | 1,285 | 1,285 | 4,000 | 6,425 |
| 2007-09-19 | 1,327 | 1,390 | 1,280 | 1,280 | 15,000 | 6,400 |
| 2007-09-18 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 6,535 |
| 2007-09-14 | 1,310 | 1,310 | 1,298 | 1,307 | 17,000 | 6,535 |
| 2007-09-13 | 1,365 | 1,365 | 1,350 | 1,350 | 8,000 | 6,750 |
| 2007-09-12 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 7,050 |
| 2007-09-10 | 1,442 | 1,442 | 1,442 | 1,442 | 1,000 | 7,210 |
| 2007-09-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 2007-09-04 | 1,560 | 1,560 | 1,490 | 1,510 | 18,000 | 7,550 |
| 2007-09-03 | 1,555 | 1,590 | 1,552 | 1,560 | 52,000 | 7,800 |
| 2007-08-31 | 1,550 | 1,560 | 1,550 | 1,552 | 22,000 | 7,760 |
| 2007-08-30 | 1,560 | 1,560 | 1,548 | 1,550 | 7,000 | 7,750 |
| 2007-08-29 | 1,577 | 1,577 | 1,550 | 1,550 | 5,000 | 7,750 |
| 2007-08-28 | 1,550 | 1,590 | 1,550 | 1,590 | 41,000 | 7,950 |
| 2007-08-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 2007-08-24 | 1,480 | 1,530 | 1,480 | 1,530 | 92,000 | 7,650 |
| 2007-08-23 | 1,420 | 1,480 | 1,410 | 1,480 | 26,000 | 7,400 |
| 2007-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 2007-08-20 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 7,250 |
| 2007-08-17 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 7,000 |
| 2007-08-16 | 1,449 | 1,450 | 1,410 | 1,450 | 37,000 | 7,250 |
| 2007-08-15 | 1,460 | 1,460 | 1,446 | 1,450 | 17,000 | 7,250 |
| 2007-08-14 | 1,470 | 1,470 | 1,449 | 1,449 | 3,000 | 7,245 |
| 2007-08-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 2007-08-10 | 1,448 | 1,465 | 1,425 | 1,460 | 18,000 | 7,300 |
| 2007-08-09 | 1,520 | 1,520 | 1,488 | 1,488 | 11,000 | 7,440 |
| 2007-08-08 | 1,520 | 1,520 | 1,520 | 1,520 | 28,000 | 7,600 |
| 2007-08-07 | 1,523 | 1,525 | 1,523 | 1,524 | 16,000 | 7,620 |
| 2007-08-06 | 1,517 | 1,517 | 1,472 | 1,503 | 11,000 | 7,515 |
| 2007-08-03 | 1,540 | 1,540 | 1,475 | 1,523 | 9,000 | 7,615 |
| 2007-08-02 | 1,540 | 1,540 | 1,533 | 1,536 | 25,000 | 7,680 |
| 2007-08-01 | 1,524 | 1,537 | 1,501 | 1,533 | 39,000 | 7,665 |
| 2007-07-31 | 1,513 | 1,520 | 1,510 | 1,510 | 21,000 | 7,550 |
| 2007-07-30 | 1,450 | 1,460 | 1,440 | 1,445 | 23,000 | 7,225 |
| 2007-07-27 | 1,490 | 1,490 | 1,450 | 1,475 | 22,000 | 7,375 |
| 2007-07-26 | 1,527 | 1,527 | 1,500 | 1,500 | 15,000 | 7,500 |
| 2007-07-25 | 1,535 | 1,535 | 1,495 | 1,510 | 41,000 | 7,550 |
| 2007-07-24 | 1,500 | 1,510 | 1,495 | 1,510 | 28,000 | 7,550 |
| 2007-07-23 | 1,480 | 1,498 | 1,451 | 1,472 | 33,000 | 7,360 |
| 2007-07-20 | 1,549 | 1,569 | 1,520 | 1,520 | 117,000 | 7,600 |
| 2007-07-19 | 1,490 | 1,520 | 1,483 | 1,499 | 20,000 | 7,495 |
| 2007-07-18 | 1,475 | 1,490 | 1,475 | 1,480 | 5,000 | 7,400 |
| 2007-07-17 | 1,500 | 1,500 | 1,490 | 1,495 | 6,000 | 7,475 |
| 2007-07-13 | 1,485 | 1,529 | 1,480 | 1,490 | 19,000 | 7,450 |
| 2007-07-12 | 1,509 | 1,515 | 1,485 | 1,485 | 33,000 | 7,425 |
| 2007-07-11 | 1,539 | 1,550 | 1,500 | 1,515 | 61,000 | 7,575 |
| 2007-07-10 | 1,514 | 1,530 | 1,486 | 1,530 | 16,000 | 7,650 |
| 2007-07-09 | 1,530 | 1,560 | 1,530 | 1,560 | 29,000 | 7,800 |
| 2007-07-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 2007-07-05 | 1,503 | 1,518 | 1,503 | 1,518 | 2,000 | 7,590 |
| 2007-07-04 | 1,540 | 1,580 | 1,540 | 1,563 | 51,000 | 7,815 |
| 2007-07-03 | 1,545 | 1,545 | 1,540 | 1,540 | 59,000 | 7,700 |
| 2007-07-02 | 1,539 | 1,540 | 1,537 | 1,540 | 13,000 | 7,700 |
| 2007-06-29 | 1,530 | 1,540 | 1,530 | 1,540 | 15,000 | 7,700 |
| 2007-06-27 | 1,525 | 1,535 | 1,511 | 1,511 | 10,000 | 7,555 |
| 2007-06-26 | 1,532 | 1,539 | 1,520 | 1,539 | 6,000 | 7,695 |
| 2007-06-25 | 1,539 | 1,539 | 1,530 | 1,531 | 8,000 | 7,655 |
| 2007-06-22 | 1,529 | 1,545 | 1,516 | 1,545 | 18,000 | 7,725 |
| 2007-06-21 | 1,546 | 1,546 | 1,529 | 1,529 | 18,000 | 7,645 |
| 2007-06-20 | 1,540 | 1,546 | 1,539 | 1,545 | 26,000 | 7,725 |
| 2007-06-19 | 1,549 | 1,549 | 1,530 | 1,536 | 41,000 | 7,680 |
| 2007-06-18 | 1,506 | 1,548 | 1,506 | 1,548 | 24,000 | 7,740 |
| 2007-06-15 | 1,485 | 1,550 | 1,480 | 1,549 | 51,000 | 7,745 |
| 2007-06-14 | 1,485 | 1,485 | 1,470 | 1,485 | 5,000 | 7,425 |
| 2007-06-13 | 1,448 | 1,449 | 1,409 | 1,449 | 4,000 | 7,245 |
| 2007-06-12 | 1,500 | 1,500 | 1,405 | 1,456 | 13,000 | 7,280 |
| 2007-06-11 | 1,495 | 1,500 | 1,486 | 1,500 | 15,000 | 7,500 |
| 2007-06-08 | 1,478 | 1,495 | 1,478 | 1,495 | 5,000 | 7,475 |
| 2007-06-07 | 1,493 | 1,498 | 1,471 | 1,498 | 19,000 | 7,490 |
| 2007-06-06 | 1,480 | 1,510 | 1,470 | 1,500 | 58,000 | 7,500 |
| 2007-06-05 | 1,390 | 1,480 | 1,390 | 1,480 | 32,000 | 7,400 |
| 2007-06-04 | 1,330 | 1,390 | 1,330 | 1,390 | 11,000 | 6,950 |
| 2007-06-01 | 1,340 | 1,340 | 1,330 | 1,330 | 17,000 | 6,650 |
| 2007-05-31 | 1,370 | 1,370 | 1,334 | 1,354 | 10,000 | 6,770 |
| 2007-05-30 | 1,394 | 1,394 | 1,350 | 1,370 | 8,000 | 6,850 |
| 2007-05-28 | 1,450 | 1,450 | 1,370 | 1,404 | 21,000 | 7,020 |
| 2007-05-25 | 1,440 | 1,461 | 1,430 | 1,461 | 12,000 | 7,305 |
| 2007-05-24 | 1,450 | 1,450 | 1,410 | 1,440 | 29,000 | 7,200 |
| 2007-05-23 | 1,499 | 1,499 | 1,440 | 1,440 | 16,000 | 7,200 |
| 2007-05-22 | 1,502 | 1,502 | 1,450 | 1,470 | 11,000 | 7,350 |
| 2007-05-21 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 7,600 |
| 2007-05-18 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 7,400 |
| 2007-05-17 | 1,515 | 1,515 | 1,499 | 1,499 | 9,000 | 7,495 |
| 2007-05-16 | 1,560 | 1,560 | 1,480 | 1,515 | 20,000 | 7,575 |
| 2007-05-15 | 1,574 | 1,589 | 1,547 | 1,561 | 18,000 | 7,805 |
| 2007-05-14 | 1,528 | 1,610 | 1,528 | 1,573 | 129,000 | 7,865 |
| 2007-05-11 | 1,480 | 1,507 | 1,480 | 1,500 | 6,000 | 7,500 |
| 2007-05-10 | 1,500 | 1,510 | 1,480 | 1,480 | 21,000 | 7,400 |
| 2007-05-09 | 1,500 | 1,500 | 1,480 | 1,500 | 14,000 | 7,500 |
| 2007-05-08 | 1,489 | 1,510 | 1,489 | 1,500 | 39,000 | 7,500 |
| 2007-05-07 | 1,479 | 1,480 | 1,479 | 1,479 | 5,000 | 7,395 |
| 2007-05-02 | 1,470 | 1,485 | 1,470 | 1,479 | 7,000 | 7,395 |
| 2007-05-01 | 1,435 | 1,450 | 1,433 | 1,450 | 20,000 | 7,250 |
| 2007-04-27 | 1,432 | 1,444 | 1,410 | 1,427 | 16,000 | 7,135 |
| 2007-04-26 | 1,448 | 1,448 | 1,412 | 1,432 | 8,000 | 7,160 |
| 2007-04-25 | 1,409 | 1,430 | 1,400 | 1,430 | 32,000 | 7,150 |
| 2007-04-24 | 1,385 | 1,401 | 1,385 | 1,399 | 15,000 | 6,995 |
| 2007-04-23 | 1,377 | 1,390 | 1,377 | 1,385 | 7,000 | 6,925 |
| 2007-04-20 | 1,345 | 1,345 | 1,345 | 1,345 | 4,000 | 6,725 |
| 2007-04-19 | 1,340 | 1,340 | 1,325 | 1,325 | 4,000 | 6,625 |
| 2007-04-18 | 1,325 | 1,325 | 1,322 | 1,325 | 3,000 | 6,625 |
| 2007-04-17 | 1,319 | 1,319 | 1,319 | 1,319 | 2,000 | 6,595 |
| 2007-04-16 | 1,341 | 1,370 | 1,330 | 1,359 | 18,000 | 6,795 |
| 2007-04-13 | 1,350 | 1,380 | 1,350 | 1,380 | 20,000 | 6,900 |
| 2007-04-12 | 1,343 | 1,345 | 1,342 | 1,345 | 17,000 | 6,725 |
| 2007-04-11 | 1,320 | 1,325 | 1,310 | 1,325 | 9,000 | 6,625 |
| 2007-04-10 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 | 6,540 |
| 2007-04-09 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 6,550 |
| 2007-04-06 | 1,300 | 1,320 | 1,300 | 1,300 | 16,000 | 6,500 |
| 2007-04-05 | 1,290 | 1,297 | 1,290 | 1,290 | 5,000 | 6,450 |
| 2007-04-04 | 1,295 | 1,300 | 1,295 | 1,300 | 4,000 | 6,500 |
| 2007-04-03 | 1,282 | 1,286 | 1,282 | 1,286 | 5,000 | 6,430 |
| 2007-04-02 | 1,260 | 1,281 | 1,260 | 1,280 | 18,000 | 6,400 |
| 2007-03-30 | 1,294 | 1,300 | 1,294 | 1,300 | 2,000 | 6,500 |
| 2007-03-29 | 1,286 | 1,286 | 1,256 | 1,280 | 16,000 | 6,400 |
| 2007-03-28 | 1,314 | 1,317 | 1,300 | 1,300 | 3,000 | 6,500 |
| 2007-03-27 | 1,299 | 1,305 | 1,295 | 1,300 | 15,000 | 6,500 |
| 2007-03-26 | 1,299 | 1,300 | 1,285 | 1,285 | 26,000 | 6,425 |
| 2007-03-23 | 1,305 | 1,330 | 1,271 | 1,280 | 21,000 | 6,400 |
| 2007-03-22 | 1,288 | 1,300 | 1,288 | 1,300 | 12,000 | 6,500 |
| 2007-03-20 | 1,290 | 1,290 | 1,288 | 1,288 | 3,000 | 6,440 |
| 2007-03-19 | 1,289 | 1,290 | 1,289 | 1,290 | 3,000 | 6,450 |
| 2007-03-16 | 1,289 | 1,289 | 1,289 | 1,289 | 2,000 | 6,445 |
| 2007-03-14 | 1,270 | 1,270 | 1,260 | 1,261 | 6,000 | 6,305 |
| 2007-03-13 | 1,290 | 1,300 | 1,280 | 1,290 | 25,000 | 6,450 |
| 2007-03-12 | 1,297 | 1,320 | 1,297 | 1,320 | 3,000 | 6,600 |
| 2007-03-09 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 | 6,410 |
| 2007-03-08 | 1,242 | 1,262 | 1,242 | 1,262 | 2,000 | 6,310 |
| 2007-03-07 | 1,264 | 1,284 | 1,250 | 1,260 | 12,000 | 6,300 |
| 2007-03-06 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 6,400 |
| 2007-03-05 | 1,320 | 1,320 | 1,280 | 1,300 | 9,000 | 6,500 |
| 2007-03-02 | 1,310 | 1,326 | 1,310 | 1,326 | 4,000 | 6,630 |
| 2007-03-01 | 1,381 | 1,381 | 1,300 | 1,350 | 12,000 | 6,750 |
| 2007-02-28 | 1,220 | 1,320 | 1,220 | 1,305 | 27,000 | 6,525 |
| 2007-02-27 | 1,374 | 1,376 | 1,360 | 1,360 | 21,000 | 6,800 |
| 2007-02-26 | 1,370 | 1,380 | 1,360 | 1,366 | 32,000 | 6,830 |
| 2007-02-23 | 1,370 | 1,370 | 1,350 | 1,360 | 7,000 | 6,800 |
| 2007-02-22 | 1,330 | 1,360 | 1,330 | 1,360 | 17,000 | 6,800 |
| 2007-02-21 | 1,300 | 1,330 | 1,300 | 1,330 | 21,000 | 6,650 |
| 2007-02-20 | 1,320 | 1,328 | 1,300 | 1,301 | 32,000 | 6,505 |
| 2007-02-19 | 1,328 | 1,330 | 1,295 | 1,320 | 41,000 | 6,600 |
| 2007-02-16 | 1,300 | 1,310 | 1,290 | 1,308 | 62,000 | 6,540 |
| 2007-02-15 | 1,220 | 1,260 | 1,210 | 1,249 | 21,000 | 6,245 |
| 2007-02-14 | 1,145 | 1,190 | 1,145 | 1,190 | 11,000 | 5,950 |
| 2007-02-13 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 5,900 |
| 2007-02-08 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 5,900 |
| 2007-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 2007-02-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 2007-02-05 | 1,185 | 1,185 | 1,180 | 1,180 | 2,000 | 5,900 |
| 2007-02-01 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 5,925 |
| 2007-01-31 | 1,200 | 1,210 | 1,150 | 1,181 | 17,000 | 5,905 |
| 2007-01-30 | 1,200 | 1,200 | 1,180 | 1,200 | 12,000 | 6,000 |
| 2007-01-29 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 6,000 |
| 2007-01-26 | 1,205 | 1,210 | 1,200 | 1,210 | 9,000 | 6,050 |
| 2007-01-25 | 1,213 | 1,213 | 1,205 | 1,205 | 9,000 | 6,025 |
| 2007-01-24 | 1,201 | 1,230 | 1,196 | 1,215 | 26,000 | 6,075 |
| 2007-01-23 | 1,200 | 1,210 | 1,190 | 1,210 | 13,000 | 6,050 |
| 2007-01-22 | 1,172 | 1,200 | 1,172 | 1,196 | 14,000 | 5,980 |
| 2007-01-19 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 5,850 |
| 2007-01-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2007-01-17 | 1,121 | 1,160 | 1,121 | 1,160 | 6,000 | 5,800 |
| 2007-01-16 | 1,150 | 1,164 | 1,150 | 1,160 | 11,000 | 5,800 |
| 2007-01-15 | 1,120 | 1,170 | 1,120 | 1,170 | 38,000 | 5,850 |
| 2007-01-12 | 1,080 | 1,109 | 1,070 | 1,109 | 18,000 | 5,545 |
| 2007-01-11 | 1,090 | 1,090 | 1,089 | 1,089 | 3,000 | 5,445 |
| 2007-01-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 2007-01-09 | 1,086 | 1,086 | 1,066 | 1,086 | 4,000 | 5,430 |
分割・併合履歴 ： [2017-11-28]1株→0.2株