6788 (株)日本トリム 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 | 3,050 | 3,050 | 2,900 | 2,960 | 5,100 | 1,480 |
| 2007-12-27 | 3,170 | 3,170 | 3,150 | 3,150 | 1,350 | 1,575 |
| 2007-12-26 | 3,200 | 3,220 | 3,160 | 3,220 | 2,450 | 1,610 |
| 2007-12-25 | 3,370 | 3,370 | 3,170 | 3,200 | 3,900 | 1,600 |
| 2007-12-21 | 3,260 | 3,280 | 3,140 | 3,270 | 8,050 | 1,635 |
| 2007-12-20 | 3,260 | 3,260 | 3,150 | 3,190 | 3,800 | 1,595 |
| 2007-12-19 | 3,280 | 3,290 | 3,260 | 3,260 | 1,700 | 1,630 |
| 2007-12-18 | 3,320 | 3,320 | 3,280 | 3,290 | 4,850 | 1,645 |
| 2007-12-17 | 3,330 | 3,350 | 3,250 | 3,280 | 5,000 | 1,640 |
| 2007-12-14 | 3,300 | 3,310 | 3,230 | 3,280 | 8,150 | 1,640 |
| 2007-12-13 | 3,230 | 3,250 | 3,170 | 3,170 | 2,200 | 1,585 |
| 2007-12-12 | 3,300 | 3,300 | 3,230 | 3,260 | 5,450 | 1,630 |
| 2007-12-11 | 3,170 | 3,270 | 3,170 | 3,260 | 2,700 | 1,630 |
| 2007-12-10 | 3,160 | 3,160 | 3,090 | 3,130 | 2,150 | 1,565 |
| 2007-12-07 | 3,230 | 3,290 | 3,100 | 3,160 | 8,250 | 1,580 |
| 2007-12-06 | 3,290 | 3,300 | 3,210 | 3,280 | 3,150 | 1,640 |
| 2007-12-05 | 3,150 | 3,280 | 3,150 | 3,230 | 2,600 | 1,615 |
| 2007-12-04 | 3,310 | 3,350 | 3,250 | 3,250 | 1,100 | 1,625 |
| 2007-12-03 | 3,250 | 3,320 | 3,250 | 3,300 | 2,400 | 1,650 |
| 2007-11-30 | 3,120 | 3,250 | 3,120 | 3,240 | 4,650 | 1,620 |
| 2007-11-29 | 3,040 | 3,140 | 3,040 | 3,140 | 3,700 | 1,570 |
| 2007-11-28 | 3,110 | 3,120 | 3,060 | 3,090 | 1,800 | 1,545 |
| 2007-11-27 | 3,090 | 3,140 | 3,090 | 3,130 | 3,750 | 1,565 |
| 2007-11-26 | 3,080 | 3,130 | 3,080 | 3,130 | 1,700 | 1,565 |
| 2007-11-22 | 3,090 | 3,120 | 3,090 | 3,110 | 4,550 | 1,555 |
| 2007-11-21 | 3,100 | 3,130 | 3,050 | 3,080 | 4,150 | 1,540 |
| 2007-11-20 | 3,200 | 3,210 | 3,120 | 3,130 | 4,750 | 1,565 |
| 2007-11-19 | 3,220 | 3,260 | 3,210 | 3,250 | 2,000 | 1,625 |
| 2007-11-16 | 3,180 | 3,220 | 3,170 | 3,200 | 2,650 | 1,600 |
| 2007-11-15 | 3,140 | 3,200 | 3,130 | 3,170 | 3,250 | 1,585 |
| 2007-11-14 | 3,140 | 3,140 | 3,110 | 3,130 | 3,350 | 1,565 |
| 2007-11-13 | 3,100 | 3,170 | 3,100 | 3,140 | 3,600 | 1,570 |
| 2007-11-12 | 3,030 | 3,130 | 3,030 | 3,080 | 4,650 | 1,540 |
| 2007-11-09 | 3,090 | 3,290 | 3,090 | 3,150 | 7,750 | 1,575 |
| 2007-11-08 | 2,950 | 3,030 | 2,950 | 2,975 | 8,250 | 1,487.50 |
| 2007-11-07 | 3,280 | 3,280 | 2,930 | 2,955 | 9,350 | 1,477.50 |
| 2007-11-06 | 3,330 | 3,390 | 3,260 | 3,270 | 11,150 | 1,635 |
| 2007-11-05 | 3,590 | 3,630 | 3,530 | 3,530 | 2,600 | 1,765 |
| 2007-11-02 | 3,650 | 3,680 | 3,620 | 3,620 | 1,100 | 1,810 |
| 2007-11-01 | 3,650 | 3,690 | 3,640 | 3,690 | 1,900 | 1,845 |
| 2007-10-31 | 3,680 | 3,700 | 3,660 | 3,670 | 1,150 | 1,835 |
| 2007-10-30 | 3,640 | 3,700 | 3,640 | 3,650 | 2,100 | 1,825 |
| 2007-10-29 | 3,650 | 3,690 | 3,650 | 3,680 | 2,250 | 1,840 |
| 2007-10-26 | 3,700 | 3,700 | 3,650 | 3,650 | 1,650 | 1,825 |
| 2007-10-25 | 3,790 | 3,790 | 3,690 | 3,690 | 2,800 | 1,845 |
| 2007-10-24 | 3,690 | 3,740 | 3,690 | 3,690 | 1,950 | 1,845 |
| 2007-10-23 | 3,650 | 3,730 | 3,650 | 3,690 | 700 | 1,845 |
| 2007-10-22 | 3,650 | 3,670 | 3,630 | 3,640 | 2,250 | 1,820 |
| 2007-10-19 | 3,640 | 3,680 | 3,640 | 3,660 | 1,400 | 1,830 |
| 2007-10-18 | 3,680 | 3,750 | 3,680 | 3,750 | 1,250 | 1,875 |
| 2007-10-17 | 3,770 | 3,780 | 3,730 | 3,730 | 1,150 | 1,865 |
| 2007-10-16 | 3,890 | 3,900 | 3,820 | 3,820 | 750 | 1,910 |
| 2007-10-15 | 3,900 | 3,950 | 3,850 | 3,900 | 2,100 | 1,950 |
| 2007-10-12 | 4,000 | 4,010 | 3,950 | 3,950 | 2,100 | 1,975 |
| 2007-10-11 | 4,000 | 4,000 | 3,990 | 4,000 | 1,750 | 2,000 |
| 2007-10-10 | 3,990 | 4,000 | 3,980 | 4,000 | 600 | 2,000 |
| 2007-10-09 | 4,000 | 4,000 | 3,950 | 3,950 | 1,750 | 1,975 |
| 2007-10-05 | 3,950 | 3,990 | 3,950 | 3,970 | 1,550 | 1,985 |
| 2007-10-04 | 3,980 | 3,990 | 3,980 | 3,990 | 750 | 1,995 |
| 2007-10-03 | 3,930 | 4,000 | 3,930 | 3,970 | 2,250 | 1,985 |
| 2007-10-02 | 3,950 | 4,000 | 3,950 | 3,990 | 1,100 | 1,995 |
| 2007-10-01 | 3,980 | 4,000 | 3,980 | 3,980 | 3,350 | 1,990 |
| 2007-09-28 | 3,970 | 3,970 | 3,950 | 3,960 | 2,000 | 1,980 |
| 2007-09-27 | 3,940 | 3,940 | 3,900 | 3,930 | 1,500 | 1,965 |
| 2007-09-26 | 3,910 | 3,910 | 3,870 | 3,900 | 1,650 | 1,950 |
| 2007-09-25 | 3,900 | 3,930 | 3,900 | 3,910 | 2,100 | 1,955 |
| 2007-09-21 | 3,800 | 3,800 | 3,710 | 3,780 | 2,650 | 1,890 |
| 2007-09-20 | 3,900 | 3,900 | 3,860 | 3,870 | 1,700 | 1,935 |
| 2007-09-19 | 3,800 | 3,890 | 3,800 | 3,870 | 1,300 | 1,935 |
| 2007-09-18 | 3,740 | 3,750 | 3,710 | 3,710 | 2,950 | 1,855 |
| 2007-09-14 | 3,850 | 3,860 | 3,740 | 3,740 | 9,900 | 1,870 |
| 2007-09-13 | 3,800 | 3,800 | 3,750 | 3,770 | 1,500 | 1,885 |
| 2007-09-12 | 3,670 | 3,740 | 3,650 | 3,740 | 2,500 | 1,870 |
| 2007-09-11 | 3,700 | 3,750 | 3,700 | 3,750 | 1,800 | 1,875 |
| 2007-09-10 | 3,750 | 3,750 | 3,700 | 3,720 | 1,800 | 1,860 |
| 2007-09-07 | 3,750 | 3,850 | 3,750 | 3,760 | 2,000 | 1,880 |
| 2007-09-06 | 3,750 | 3,760 | 3,660 | 3,740 | 4,150 | 1,870 |
| 2007-09-05 | 3,810 | 3,830 | 3,790 | 3,820 | 3,300 | 1,910 |
| 2007-09-04 | 3,850 | 3,870 | 3,800 | 3,860 | 650 | 1,930 |
| 2007-09-03 | 3,960 | 3,960 | 3,860 | 3,900 | 500 | 1,950 |
| 2007-08-31 | 3,730 | 3,950 | 3,730 | 3,950 | 4,650 | 1,975 |
| 2007-08-30 | 3,750 | 3,780 | 3,750 | 3,770 | 800 | 1,885 |
| 2007-08-29 | 3,850 | 3,850 | 3,700 | 3,710 | 1,600 | 1,855 |
| 2007-08-28 | 3,760 | 3,860 | 3,760 | 3,760 | 4,650 | 1,880 |
| 2007-08-27 | 3,900 | 3,910 | 3,860 | 3,860 | 1,050 | 1,930 |
| 2007-08-24 | 3,900 | 3,920 | 3,800 | 3,920 | 2,250 | 1,960 |
| 2007-08-23 | 3,870 | 3,870 | 3,750 | 3,850 | 1,500 | 1,925 |
| 2007-08-22 | 3,750 | 3,910 | 3,750 | 3,870 | 3,550 | 1,935 |
| 2007-08-21 | 3,690 | 3,950 | 3,600 | 3,750 | 3,950 | 1,875 |
| 2007-08-20 | 3,840 | 3,840 | 3,700 | 3,700 | 5,900 | 1,850 |
| 2007-08-17 | 3,850 | 3,870 | 3,600 | 3,640 | 7,000 | 1,820 |
| 2007-08-16 | 4,000 | 4,020 | 3,930 | 4,000 | 5,750 | 2,000 |
| 2007-08-15 | 4,090 | 4,090 | 4,030 | 4,040 | 1,800 | 2,020 |
| 2007-08-14 | 4,090 | 4,140 | 4,060 | 4,090 | 2,350 | 2,045 |
| 2007-08-13 | 4,100 | 4,130 | 4,060 | 4,090 | 2,350 | 2,045 |
| 2007-08-10 | 4,100 | 4,160 | 4,050 | 4,100 | 2,650 | 2,050 |
| 2007-08-09 | 4,120 | 4,170 | 4,110 | 4,150 | 4,050 | 2,075 |
| 2007-08-08 | 4,140 | 4,170 | 4,110 | 4,120 | 3,850 | 2,060 |
| 2007-08-07 | 4,180 | 4,180 | 4,110 | 4,150 | 1,350 | 2,075 |
| 2007-08-06 | 4,100 | 4,180 | 4,100 | 4,180 | 1,700 | 2,090 |
| 2007-08-03 | 4,120 | 4,120 | 4,100 | 4,120 | 3,400 | 2,060 |
| 2007-08-02 | 4,210 | 4,210 | 4,130 | 4,150 | 3,500 | 2,075 |
| 2007-08-01 | 4,180 | 4,180 | 4,120 | 4,160 | 5,650 | 2,080 |
| 2007-07-31 | 4,210 | 4,220 | 4,190 | 4,220 | 3,050 | 2,110 |
| 2007-07-30 | 4,250 | 4,250 | 4,210 | 4,210 | 1,600 | 2,105 |
| 2007-07-27 | 4,210 | 4,210 | 4,200 | 4,200 | 3,500 | 2,100 |
| 2007-07-26 | 4,230 | 4,230 | 4,200 | 4,200 | 2,400 | 2,100 |
| 2007-07-25 | 4,300 | 4,300 | 4,220 | 4,230 | 4,900 | 2,115 |
| 2007-07-24 | 4,190 | 4,220 | 4,190 | 4,210 | 3,300 | 2,105 |
| 2007-07-23 | 4,210 | 4,260 | 4,210 | 4,240 | 2,700 | 2,120 |
| 2007-07-20 | 4,220 | 4,250 | 4,190 | 4,190 | 3,800 | 2,095 |
| 2007-07-19 | 4,330 | 4,330 | 4,240 | 4,240 | 4,100 | 2,120 |
| 2007-07-18 | 4,280 | 4,280 | 4,190 | 4,230 | 4,100 | 2,115 |
| 2007-07-17 | 4,340 | 4,340 | 4,290 | 4,300 | 2,600 | 2,150 |
| 2007-07-13 | 4,370 | 4,400 | 4,340 | 4,390 | 3,000 | 2,195 |
| 2007-07-12 | 4,390 | 4,400 | 4,290 | 4,340 | 5,150 | 2,170 |
| 2007-07-11 | 4,290 | 4,330 | 4,200 | 4,240 | 3,500 | 2,120 |
| 2007-07-10 | 4,360 | 4,360 | 4,320 | 4,340 | 1,350 | 2,170 |
| 2007-07-09 | 4,370 | 4,370 | 4,310 | 4,360 | 2,200 | 2,180 |
| 2007-07-06 | 4,380 | 4,380 | 4,270 | 4,270 | 2,600 | 2,135 |
| 2007-07-05 | 4,360 | 4,380 | 4,350 | 4,350 | 1,200 | 2,175 |
| 2007-07-04 | 4,360 | 4,360 | 4,310 | 4,320 | 700 | 2,160 |
| 2007-07-03 | 4,300 | 4,360 | 4,300 | 4,340 | 1,250 | 2,170 |
| 2007-07-02 | 4,360 | 4,380 | 4,250 | 4,340 | 1,100 | 2,170 |
| 2007-06-29 | 4,320 | 4,370 | 4,320 | 4,350 | 2,050 | 2,175 |
| 2007-06-28 | 4,350 | 4,350 | 4,240 | 4,300 | 5,500 | 2,150 |
| 2007-06-27 | 4,340 | 4,340 | 4,270 | 4,280 | 1,750 | 2,140 |
| 2007-06-26 | 4,280 | 4,340 | 4,260 | 4,300 | 2,700 | 2,150 |
| 2007-06-25 | 4,250 | 4,260 | 4,240 | 4,250 | 3,800 | 2,125 |
| 2007-06-22 | 4,250 | 4,270 | 4,240 | 4,240 | 2,000 | 2,120 |
| 2007-06-21 | 4,300 | 4,320 | 4,240 | 4,320 | 700 | 2,160 |
| 2007-06-20 | 4,270 | 4,280 | 4,240 | 4,260 | 1,400 | 2,130 |
| 2007-06-19 | 4,250 | 4,260 | 4,110 | 4,170 | 9,800 | 2,085 |
| 2007-06-18 | 4,330 | 4,330 | 4,290 | 4,300 | 2,900 | 2,150 |
| 2007-06-15 | 4,340 | 4,370 | 4,300 | 4,330 | 1,700 | 2,165 |
| 2007-06-14 | 4,240 | 4,440 | 4,240 | 4,380 | 4,100 | 2,190 |
| 2007-06-13 | 4,240 | 4,280 | 4,240 | 4,270 | 5,050 | 2,135 |
| 2007-06-12 | 4,280 | 4,300 | 4,280 | 4,290 | 3,400 | 2,145 |
| 2007-06-11 | 4,270 | 4,330 | 4,260 | 4,320 | 7,100 | 2,160 |
| 2007-06-08 | 4,270 | 4,270 | 4,240 | 4,260 | 16,050 | 2,130 |
| 2007-06-07 | 4,110 | 4,140 | 4,110 | 4,120 | 4,000 | 2,060 |
| 2007-06-06 | 4,100 | 4,120 | 4,100 | 4,110 | 3,250 | 2,055 |
| 2007-06-05 | 4,150 | 4,150 | 4,130 | 4,150 | 2,900 | 2,075 |
| 2007-06-04 | 4,150 | 4,180 | 4,150 | 4,160 | 2,150 | 2,080 |
| 2007-06-01 | 4,070 | 4,110 | 4,070 | 4,090 | 3,650 | 2,045 |
| 2007-05-31 | 4,080 | 4,170 | 4,080 | 4,110 | 1,700 | 2,055 |
| 2007-05-30 | 4,060 | 4,300 | 4,050 | 4,100 | 3,650 | 2,050 |
| 2007-05-29 | 4,050 | 4,120 | 4,050 | 4,090 | 1,200 | 2,045 |
| 2007-05-28 | 4,060 | 4,090 | 4,030 | 4,070 | 5,500 | 2,035 |
| 2007-05-25 | 4,110 | 4,120 | 4,090 | 4,090 | 4,550 | 2,045 |
| 2007-05-24 | 4,050 | 4,070 | 4,050 | 4,060 | 2,700 | 2,030 |
| 2007-05-23 | 4,100 | 4,100 | 4,050 | 4,050 | 4,650 | 2,025 |
| 2007-05-22 | 4,250 | 4,250 | 4,030 | 4,050 | 9,300 | 2,025 |
| 2007-05-21 | 4,230 | 4,260 | 4,200 | 4,250 | 4,850 | 2,125 |
| 2007-05-18 | 4,310 | 4,310 | 4,180 | 4,220 | 4,550 | 2,110 |
| 2007-05-17 | 4,390 | 4,390 | 4,320 | 4,320 | 4,400 | 2,160 |
| 2007-05-16 | 4,260 | 4,330 | 4,260 | 4,290 | 4,000 | 2,145 |
| 2007-05-15 | 4,300 | 4,310 | 4,300 | 4,310 | 12,000 | 2,155 |
| 2007-05-14 | 4,400 | 4,410 | 4,300 | 4,360 | 2,600 | 2,180 |
| 2007-05-11 | 4,430 | 4,430 | 4,350 | 4,360 | 2,350 | 2,180 |
| 2007-05-10 | 4,440 | 4,440 | 4,420 | 4,430 | 2,900 | 2,215 |
| 2007-05-09 | 4,500 | 4,500 | 4,430 | 4,460 | 8,450 | 2,230 |
| 2007-05-08 | 4,350 | 4,500 | 4,340 | 4,420 | 20,450 | 2,210 |
| 2007-05-07 | 4,250 | 4,260 | 4,200 | 4,250 | 3,700 | 2,125 |
| 2007-05-02 | 4,280 | 4,290 | 4,200 | 4,270 | 1,900 | 2,135 |
| 2007-05-01 | 4,310 | 4,320 | 4,280 | 4,280 | 2,050 | 2,140 |
| 2007-04-27 | 4,280 | 4,300 | 4,230 | 4,260 | 4,350 | 2,130 |
| 2007-04-26 | 4,230 | 4,240 | 4,220 | 4,240 | 2,800 | 2,120 |
| 2007-04-25 | 4,250 | 4,260 | 4,230 | 4,230 | 3,750 | 2,115 |
| 2007-04-24 | 4,290 | 4,290 | 4,250 | 4,280 | 3,550 | 2,140 |
| 2007-04-23 | 4,300 | 4,320 | 4,280 | 4,280 | 2,900 | 2,140 |
| 2007-04-20 | 4,310 | 4,330 | 4,310 | 4,320 | 2,200 | 2,160 |
| 2007-04-19 | 4,380 | 4,390 | 4,310 | 4,310 | 3,300 | 2,155 |
| 2007-04-18 | 4,350 | 4,390 | 4,350 | 4,380 | 2,350 | 2,190 |
| 2007-04-17 | 4,370 | 4,410 | 4,360 | 4,360 | 4,550 | 2,180 |
| 2007-04-16 | 4,310 | 4,440 | 4,310 | 4,390 | 3,800 | 2,195 |
| 2007-04-13 | 4,360 | 4,360 | 4,300 | 4,300 | 9,150 | 2,150 |
| 2007-04-12 | 4,390 | 4,410 | 4,360 | 4,360 | 4,500 | 2,180 |
| 2007-04-11 | 4,380 | 4,440 | 4,380 | 4,420 | 2,350 | 2,210 |
| 2007-04-10 | 4,420 | 4,440 | 4,400 | 4,410 | 3,500 | 2,205 |
| 2007-04-09 | 4,410 | 4,450 | 4,410 | 4,450 | 2,200 | 2,225 |
| 2007-04-06 | 4,420 | 4,420 | 4,370 | 4,400 | 3,300 | 2,200 |
| 2007-04-05 | 4,450 | 4,450 | 4,400 | 4,410 | 3,350 | 2,205 |
| 2007-04-04 | 4,440 | 4,580 | 4,400 | 4,470 | 8,200 | 2,235 |
| 2007-04-03 | 4,350 | 4,470 | 4,350 | 4,390 | 4,400 | 2,195 |
| 2007-04-02 | 4,620 | 4,680 | 4,330 | 4,330 | 10,950 | 2,165 |
| 2007-03-30 | 4,430 | 4,450 | 4,430 | 4,450 | 3,100 | 2,225 |
| 2007-03-29 | 4,360 | 4,420 | 4,340 | 4,400 | 5,100 | 2,200 |
| 2007-03-28 | 4,440 | 4,450 | 4,370 | 4,390 | 4,750 | 2,195 |
| 2007-03-27 | 4,410 | 4,420 | 4,400 | 4,400 | 4,200 | 2,200 |
| 2007-03-26 | 4,460 | 4,470 | 4,360 | 4,420 | 5,750 | 2,210 |
| 2007-03-23 | 4,410 | 4,450 | 4,390 | 4,420 | 6,500 | 2,210 |
| 2007-03-22 | 4,390 | 4,460 | 4,390 | 4,430 | 9,150 | 2,215 |
| 2007-03-20 | 4,330 | 4,390 | 4,320 | 4,360 | 8,700 | 2,180 |
| 2007-03-19 | 4,340 | 4,390 | 4,310 | 4,320 | 3,300 | 2,160 |
| 2007-03-16 | 4,370 | 4,400 | 4,320 | 4,320 | 4,800 | 2,160 |
| 2007-03-15 | 4,350 | 4,420 | 4,350 | 4,380 | 1,850 | 2,190 |
| 2007-03-14 | 4,370 | 4,390 | 4,350 | 4,350 | 5,700 | 2,175 |
| 2007-03-13 | 4,520 | 4,550 | 4,480 | 4,480 | 4,350 | 2,240 |
| 2007-03-12 | 4,420 | 4,600 | 4,420 | 4,490 | 4,450 | 2,245 |
| 2007-03-09 | 4,340 | 4,410 | 4,330 | 4,390 | 10,900 | 2,195 |
| 2007-03-08 | 4,470 | 4,490 | 4,450 | 4,490 | 3,800 | 2,245 |
| 2007-03-07 | 4,600 | 4,650 | 4,450 | 4,460 | 13,400 | 2,230 |
| 2007-03-06 | 4,450 | 4,530 | 4,450 | 4,500 | 6,150 | 2,250 |
| 2007-03-05 | 4,610 | 4,610 | 4,450 | 4,450 | 8,350 | 2,225 |
| 2007-03-02 | 4,700 | 4,720 | 4,630 | 4,630 | 6,850 | 2,315 |
| 2007-03-01 | 4,630 | 4,700 | 4,630 | 4,660 | 11,550 | 2,330 |
| 2007-02-28 | 4,430 | 4,650 | 4,430 | 4,610 | 16,300 | 2,305 |
| 2007-02-27 | 4,870 | 4,880 | 4,800 | 4,830 | 11,450 | 2,415 |
| 2007-02-26 | 5,000 | 5,020 | 4,970 | 4,970 | 5,950 | 2,485 |
| 2007-02-23 | 5,000 | 5,010 | 5,000 | 5,010 | 4,700 | 2,505 |
| 2007-02-22 | 4,990 | 5,000 | 4,950 | 4,980 | 6,750 | 2,490 |
| 2007-02-21 | 4,960 | 5,000 | 4,950 | 4,960 | 6,550 | 2,480 |
| 2007-02-20 | 4,990 | 4,990 | 4,950 | 4,950 | 4,250 | 2,475 |
| 2007-02-19 | 5,000 | 5,030 | 4,990 | 4,990 | 8,600 | 2,495 |
| 2007-02-16 | 5,080 | 5,090 | 5,050 | 5,070 | 3,800 | 2,535 |
| 2007-02-15 | 5,090 | 5,090 | 5,070 | 5,080 | 1,700 | 2,540 |
| 2007-02-14 | 5,050 | 5,070 | 5,030 | 5,030 | 3,100 | 2,515 |
| 2007-02-13 | 5,100 | 5,130 | 5,000 | 5,000 | 4,850 | 2,500 |
| 2007-02-09 | 5,050 | 5,090 | 5,050 | 5,090 | 3,200 | 2,545 |
| 2007-02-08 | 5,050 | 5,080 | 5,050 | 5,050 | 1,850 | 2,525 |
| 2007-02-07 | 5,140 | 5,140 | 5,050 | 5,060 | 2,550 | 2,530 |
| 2007-02-06 | 5,080 | 5,120 | 5,080 | 5,080 | 1,300 | 2,540 |
| 2007-02-05 | 5,150 | 5,150 | 5,060 | 5,080 | 6,200 | 2,540 |
| 2007-02-02 | 5,110 | 5,190 | 5,100 | 5,130 | 3,700 | 2,565 |
| 2007-02-01 | 5,120 | 5,180 | 5,110 | 5,180 | 2,900 | 2,590 |
| 2007-01-31 | 5,210 | 5,210 | 5,100 | 5,140 | 1,800 | 2,570 |
| 2007-01-30 | 5,160 | 5,200 | 5,150 | 5,150 | 3,450 | 2,575 |
| 2007-01-29 | 5,120 | 5,200 | 5,120 | 5,130 | 6,450 | 2,565 |
| 2007-01-26 | 5,150 | 5,170 | 5,150 | 5,160 | 4,700 | 2,580 |
| 2007-01-25 | 5,290 | 5,290 | 5,160 | 5,160 | 8,400 | 2,580 |
| 2007-01-24 | 5,140 | 5,240 | 5,140 | 5,220 | 10,500 | 2,610 |
| 2007-01-23 | 5,050 | 5,250 | 5,040 | 5,130 | 23,350 | 2,565 |
| 2007-01-22 | 5,600 | 5,600 | 5,340 | 5,450 | 3,200 | 2,725 |
| 2007-01-19 | 5,340 | 5,450 | 5,340 | 5,420 | 5,250 | 2,710 |
| 2007-01-18 | 5,350 | 5,370 | 5,270 | 5,340 | 3,150 | 2,670 |
| 2007-01-17 | 5,380 | 5,400 | 5,280 | 5,340 | 2,450 | 2,670 |
| 2007-01-16 | 5,320 | 5,380 | 5,290 | 5,380 | 1,500 | 2,690 |
| 2007-01-15 | 5,310 | 5,350 | 5,290 | 5,320 | 2,100 | 2,660 |
| 2007-01-12 | 5,200 | 5,320 | 5,200 | 5,280 | 4,350 | 2,640 |
| 2007-01-11 | 5,390 | 5,390 | 5,250 | 5,250 | 3,700 | 2,625 |
| 2007-01-10 | 5,370 | 5,490 | 5,290 | 5,300 | 3,000 | 2,650 |
| 2007-01-09 | 5,380 | 5,480 | 5,380 | 5,470 | 2,250 | 2,735 |
| 2007-01-05 | 5,530 | 5,530 | 5,360 | 5,360 | 3,250 | 2,680 |
| 2007-01-04 | 5,500 | 5,560 | 5,450 | 5,530 | 1,000 | 2,765 |
分割・併合履歴 ： [2013-09-26]1株→2株
