6789 ローランド ディー.ジー.(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 | 5,760 | 5,830 | 5,680 | 5,750 | 24,700 | 5,750 |
| 2007-12-27 | 5,640 | 5,870 | 5,640 | 5,770 | 57,400 | 5,770 |
| 2007-12-26 | 5,500 | 5,610 | 5,440 | 5,610 | 33,500 | 5,610 |
| 2007-12-25 | 5,680 | 5,680 | 5,460 | 5,490 | 39,000 | 5,490 |
| 2007-12-21 | 5,600 | 5,650 | 5,400 | 5,580 | 71,000 | 5,580 |
| 2007-12-20 | 5,620 | 5,660 | 5,550 | 5,630 | 54,400 | 5,630 |
| 2007-12-19 | 5,600 | 5,720 | 5,550 | 5,580 | 63,600 | 5,580 |
| 2007-12-18 | 5,600 | 5,690 | 5,490 | 5,650 | 54,900 | 5,650 |
| 2007-12-17 | 5,890 | 5,890 | 5,750 | 5,750 | 58,800 | 5,750 |
| 2007-12-14 | 5,740 | 5,970 | 5,680 | 5,910 | 73,200 | 5,910 |
| 2007-12-13 | 5,840 | 5,850 | 5,810 | 5,840 | 54,700 | 5,840 |
| 2007-12-12 | 5,780 | 5,890 | 5,750 | 5,850 | 29,600 | 5,850 |
| 2007-12-11 | 5,810 | 5,910 | 5,790 | 5,840 | 65,000 | 5,840 |
| 2007-12-10 | 5,840 | 5,840 | 5,720 | 5,760 | 27,000 | 5,760 |
| 2007-12-07 | 5,870 | 5,930 | 5,810 | 5,810 | 55,900 | 5,810 |
| 2007-12-06 | 5,840 | 5,940 | 5,750 | 5,940 | 58,100 | 5,940 |
| 2007-12-05 | 5,790 | 5,860 | 5,690 | 5,800 | 76,200 | 5,800 |
| 2007-12-04 | 5,980 | 5,980 | 5,830 | 5,870 | 68,400 | 5,870 |
| 2007-12-03 | 5,790 | 5,970 | 5,680 | 5,890 | 89,100 | 5,890 |
| 2007-11-30 | 5,580 | 5,670 | 5,490 | 5,630 | 50,700 | 5,630 |
| 2007-11-29 | 5,590 | 5,590 | 5,480 | 5,550 | 64,400 | 5,550 |
| 2007-11-28 | 5,280 | 5,390 | 5,240 | 5,390 | 56,400 | 5,390 |
| 2007-11-27 | 5,150 | 5,250 | 5,030 | 5,180 | 61,800 | 5,180 |
| 2007-11-26 | 5,190 | 5,290 | 5,150 | 5,250 | 36,700 | 5,250 |
| 2007-11-22 | 5,000 | 5,190 | 5,000 | 5,130 | 80,500 | 5,130 |
| 2007-11-21 | 5,170 | 5,180 | 5,050 | 5,060 | 55,600 | 5,060 |
| 2007-11-20 | 5,000 | 5,070 | 4,810 | 5,020 | 141,500 | 5,020 |
| 2007-11-19 | 5,260 | 5,330 | 5,090 | 5,100 | 48,400 | 5,100 |
| 2007-11-16 | 5,390 | 5,490 | 5,360 | 5,490 | 47,400 | 5,490 |
| 2007-11-15 | 5,690 | 5,710 | 5,530 | 5,530 | 67,900 | 5,530 |
| 2007-11-14 | 5,770 | 5,880 | 5,700 | 5,840 | 79,700 | 5,840 |
| 2007-11-13 | 5,590 | 5,690 | 5,360 | 5,370 | 49,500 | 5,370 |
| 2007-11-12 | 5,490 | 5,580 | 5,400 | 5,580 | 35,000 | 5,580 |
| 2007-11-09 | 5,720 | 5,890 | 5,640 | 5,660 | 59,200 | 5,660 |
| 2007-11-08 | 5,950 | 5,980 | 5,580 | 5,730 | 95,000 | 5,730 |
| 2007-11-07 | 6,320 | 6,320 | 6,050 | 6,100 | 96,200 | 6,100 |
| 2007-11-06 | 6,160 | 6,160 | 6,020 | 6,120 | 38,200 | 6,120 |
| 2007-11-05 | 6,390 | 6,450 | 5,940 | 6,060 | 63,800 | 6,060 |
| 2007-11-02 | 6,300 | 6,400 | 6,110 | 6,350 | 95,700 | 6,350 |
| 2007-11-01 | 6,250 | 6,360 | 6,250 | 6,320 | 106,000 | 6,320 |
| 2007-10-31 | 6,080 | 6,250 | 5,980 | 6,250 | 65,100 | 6,250 |
| 2007-10-30 | 5,970 | 6,170 | 5,890 | 6,080 | 75,100 | 6,080 |
| 2007-10-29 | 5,970 | 6,050 | 5,840 | 5,890 | 69,200 | 5,890 |
| 2007-10-26 | 5,980 | 6,000 | 5,870 | 6,000 | 27,400 | 6,000 |
| 2007-10-25 | 5,960 | 6,100 | 5,920 | 6,020 | 62,500 | 6,020 |
| 2007-10-24 | 6,100 | 6,190 | 6,000 | 6,040 | 37,600 | 6,040 |
| 2007-10-23 | 6,160 | 6,300 | 6,030 | 6,100 | 38,700 | 6,100 |
| 2007-10-22 | 6,000 | 6,280 | 5,930 | 6,180 | 40,400 | 6,180 |
| 2007-10-19 | 6,300 | 6,300 | 6,120 | 6,200 | 52,700 | 6,200 |
| 2007-10-18 | 6,340 | 6,400 | 6,240 | 6,320 | 62,100 | 6,320 |
| 2007-10-17 | 6,250 | 6,350 | 6,220 | 6,290 | 67,500 | 6,290 |
| 2007-10-16 | 6,410 | 6,440 | 6,200 | 6,240 | 70,300 | 6,240 |
| 2007-10-15 | 6,350 | 6,440 | 6,300 | 6,410 | 60,100 | 6,410 |
| 2007-10-12 | 6,140 | 6,250 | 6,110 | 6,160 | 61,900 | 6,160 |
| 2007-10-11 | 5,930 | 6,300 | 5,920 | 6,220 | 107,100 | 6,220 |
| 2007-10-10 | 6,020 | 6,030 | 5,720 | 5,780 | 112,700 | 5,780 |
| 2007-10-09 | 6,430 | 6,460 | 5,890 | 5,990 | 165,800 | 5,990 |
| 2007-10-05 | 5,500 | 5,530 | 5,460 | 5,460 | 20,500 | 5,460 |
| 2007-10-04 | 5,360 | 5,570 | 5,320 | 5,520 | 42,900 | 5,520 |
| 2007-10-03 | 5,390 | 5,430 | 5,320 | 5,410 | 33,900 | 5,410 |
| 2007-10-02 | 5,360 | 5,400 | 5,150 | 5,350 | 46,900 | 5,350 |
| 2007-10-01 | 5,420 | 5,460 | 5,320 | 5,320 | 27,200 | 5,320 |
| 2007-09-28 | 5,380 | 5,480 | 5,320 | 5,450 | 31,400 | 5,450 |
| 2007-09-27 | 5,280 | 5,350 | 5,120 | 5,250 | 61,100 | 5,250 |
| 2007-09-26 | 5,140 | 5,370 | 5,070 | 5,330 | 57,300 | 5,330 |
| 2007-09-25 | 5,280 | 5,280 | 5,050 | 5,060 | 28,200 | 5,060 |
| 2007-09-21 | 4,950 | 5,100 | 4,900 | 5,100 | 34,500 | 5,100 |
| 2007-09-20 | 4,910 | 5,050 | 4,900 | 5,050 | 45,900 | 5,050 |
| 2007-09-19 | 4,950 | 5,010 | 4,810 | 4,810 | 74,000 | 4,810 |
| 2007-09-18 | 4,830 | 4,900 | 4,750 | 4,750 | 24,800 | 4,750 |
| 2007-09-14 | 4,600 | 4,850 | 4,600 | 4,830 | 54,200 | 4,830 |
| 2007-09-13 | 4,690 | 4,730 | 4,560 | 4,630 | 18,200 | 4,630 |
| 2007-09-12 | 4,630 | 4,760 | 4,550 | 4,700 | 40,900 | 4,700 |
| 2007-09-11 | 4,620 | 4,620 | 4,420 | 4,580 | 22,900 | 4,580 |
| 2007-09-10 | 4,620 | 4,770 | 4,620 | 4,640 | 31,400 | 4,640 |
| 2007-09-07 | 4,810 | 4,920 | 4,700 | 4,780 | 31,300 | 4,780 |
| 2007-09-06 | 4,810 | 4,880 | 4,630 | 4,850 | 30,400 | 4,850 |
| 2007-09-05 | 5,100 | 5,140 | 4,770 | 4,850 | 42,200 | 4,850 |
| 2007-09-04 | 5,060 | 5,110 | 5,010 | 5,100 | 19,900 | 5,100 |
| 2007-09-03 | 5,040 | 5,190 | 4,920 | 5,070 | 32,300 | 5,070 |
| 2007-08-31 | 4,980 | 5,200 | 4,950 | 5,110 | 86,600 | 5,110 |
| 2007-08-30 | 4,820 | 4,960 | 4,800 | 4,960 | 30,700 | 4,960 |
| 2007-08-29 | 4,760 | 4,800 | 4,650 | 4,770 | 35,700 | 4,770 |
| 2007-08-28 | 4,900 | 4,920 | 4,840 | 4,880 | 35,400 | 4,880 |
| 2007-08-27 | 4,960 | 5,020 | 4,850 | 4,900 | 29,200 | 4,900 |
| 2007-08-24 | 4,930 | 5,000 | 4,810 | 4,920 | 76,400 | 4,920 |
| 2007-08-23 | 4,900 | 4,940 | 4,780 | 4,880 | 40,900 | 4,880 |
| 2007-08-22 | 5,050 | 5,050 | 4,780 | 4,840 | 36,500 | 4,840 |
| 2007-08-21 | 4,890 | 4,990 | 4,890 | 4,970 | 43,800 | 4,970 |
| 2007-08-20 | 4,960 | 4,960 | 4,700 | 4,790 | 67,700 | 4,790 |
| 2007-08-17 | 5,290 | 5,320 | 4,530 | 4,610 | 105,300 | 4,610 |
| 2007-08-16 | 5,300 | 5,470 | 5,250 | 5,380 | 28,800 | 5,380 |
| 2007-08-15 | 5,580 | 5,620 | 5,450 | 5,500 | 35,800 | 5,500 |
| 2007-08-14 | 5,360 | 5,840 | 5,280 | 5,680 | 87,000 | 5,680 |
| 2007-08-13 | 5,400 | 5,490 | 5,140 | 5,160 | 97,500 | 5,160 |
| 2007-08-10 | 5,100 | 5,200 | 4,820 | 5,100 | 143,600 | 5,100 |
| 2007-08-09 | 5,530 | 5,570 | 4,920 | 5,150 | 128,000 | 5,150 |
| 2007-08-08 | 5,740 | 5,750 | 5,480 | 5,560 | 90,000 | 5,560 |
| 2007-08-07 | 5,760 | 5,890 | 5,670 | 5,670 | 56,800 | 5,670 |
| 2007-08-06 | 5,600 | 5,870 | 5,600 | 5,790 | 105,900 | 5,790 |
| 2007-08-03 | 5,900 | 5,900 | 5,580 | 5,630 | 64,900 | 5,630 |
| 2007-08-02 | 5,900 | 5,980 | 5,740 | 5,870 | 67,500 | 5,870 |
| 2007-08-01 | 5,940 | 5,990 | 5,760 | 5,870 | 77,600 | 5,870 |
| 2007-07-31 | 5,950 | 5,970 | 5,900 | 5,950 | 67,300 | 5,950 |
| 2007-07-30 | 5,850 | 5,980 | 5,810 | 5,880 | 92,700 | 5,880 |
| 2007-07-27 | 5,560 | 6,200 | 5,490 | 6,050 | 192,300 | 6,050 |
| 2007-07-26 | 5,660 | 5,730 | 5,550 | 5,560 | 108,500 | 5,560 |
| 2007-07-25 | 5,430 | 5,660 | 5,380 | 5,660 | 65,500 | 5,660 |
| 2007-07-24 | 5,450 | 5,490 | 5,370 | 5,450 | 87,100 | 5,450 |
| 2007-07-23 | 5,350 | 5,470 | 5,340 | 5,450 | 54,400 | 5,450 |
| 2007-07-20 | 5,340 | 5,420 | 5,310 | 5,400 | 49,500 | 5,400 |
| 2007-07-19 | 5,310 | 5,450 | 5,280 | 5,310 | 24,800 | 5,310 |
| 2007-07-18 | 5,250 | 5,480 | 5,250 | 5,360 | 45,400 | 5,360 |
| 2007-07-17 | 5,200 | 5,300 | 5,180 | 5,220 | 20,700 | 5,220 |
| 2007-07-13 | 5,210 | 5,260 | 5,170 | 5,240 | 23,500 | 5,240 |
| 2007-07-12 | 5,150 | 5,200 | 5,100 | 5,190 | 28,100 | 5,190 |
| 2007-07-11 | 5,200 | 5,330 | 5,150 | 5,150 | 70,400 | 5,150 |
| 2007-07-10 | 5,280 | 5,290 | 5,190 | 5,200 | 19,600 | 5,200 |
| 2007-07-09 | 5,270 | 5,300 | 5,170 | 5,290 | 25,900 | 5,290 |
| 2007-07-06 | 5,320 | 5,320 | 5,200 | 5,220 | 46,200 | 5,220 |
| 2007-07-05 | 5,320 | 5,330 | 5,220 | 5,320 | 35,400 | 5,320 |
| 2007-07-04 | 5,300 | 5,370 | 5,220 | 5,260 | 47,200 | 5,260 |
| 2007-07-03 | 5,520 | 5,550 | 5,360 | 5,390 | 73,300 | 5,390 |
| 2007-07-02 | 5,300 | 5,490 | 5,230 | 5,450 | 81,200 | 5,450 |
| 2007-06-29 | 5,150 | 5,300 | 5,100 | 5,300 | 64,000 | 5,300 |
| 2007-06-28 | 5,010 | 5,070 | 5,000 | 5,040 | 36,700 | 5,040 |
| 2007-06-27 | 5,030 | 5,030 | 4,950 | 4,980 | 39,900 | 4,980 |
| 2007-06-26 | 5,180 | 5,250 | 5,020 | 5,080 | 73,900 | 5,080 |
| 2007-06-25 | 5,070 | 5,320 | 5,070 | 5,210 | 71,700 | 5,210 |
| 2007-06-22 | 5,070 | 5,110 | 5,030 | 5,080 | 24,100 | 5,080 |
| 2007-06-21 | 5,010 | 5,060 | 5,000 | 5,030 | 59,000 | 5,030 |
| 2007-06-20 | 5,050 | 5,050 | 4,960 | 5,040 | 87,200 | 5,040 |
| 2007-06-19 | 5,040 | 5,070 | 5,000 | 5,030 | 68,000 | 5,030 |
| 2007-06-18 | 5,030 | 5,050 | 4,970 | 5,030 | 33,000 | 5,030 |
| 2007-06-15 | 5,100 | 5,100 | 4,930 | 4,980 | 53,100 | 4,980 |
| 2007-06-14 | 5,000 | 5,060 | 4,970 | 5,010 | 30,600 | 5,010 |
| 2007-06-13 | 4,890 | 4,940 | 4,880 | 4,940 | 30,600 | 4,940 |
| 2007-06-12 | 5,010 | 5,020 | 4,890 | 4,890 | 37,700 | 4,890 |
| 2007-06-11 | 4,900 | 5,040 | 4,900 | 5,010 | 88,900 | 5,010 |
| 2007-06-08 | 4,920 | 4,920 | 4,770 | 4,850 | 61,400 | 4,850 |
| 2007-06-07 | 4,940 | 5,000 | 4,930 | 4,970 | 32,700 | 4,970 |
| 2007-06-06 | 5,000 | 5,030 | 4,980 | 4,990 | 97,900 | 4,990 |
| 2007-06-05 | 5,150 | 5,160 | 4,940 | 5,040 | 87,900 | 5,040 |
| 2007-06-04 | 5,160 | 5,210 | 5,150 | 5,180 | 77,700 | 5,180 |
| 2007-06-01 | 5,160 | 5,230 | 5,110 | 5,180 | 167,900 | 5,180 |
| 2007-05-31 | 5,200 | 5,250 | 5,030 | 5,060 | 73,800 | 5,060 |
| 2007-05-30 | 5,270 | 5,320 | 5,140 | 5,170 | 145,300 | 5,170 |
| 2007-05-29 | 5,060 | 5,270 | 5,050 | 5,270 | 130,300 | 5,270 |
| 2007-05-28 | 4,960 | 5,150 | 4,950 | 4,990 | 94,300 | 4,990 |
| 2007-05-25 | 4,710 | 4,950 | 4,700 | 4,950 | 79,100 | 4,950 |
| 2007-05-24 | 4,690 | 4,790 | 4,670 | 4,760 | 43,200 | 4,760 |
| 2007-05-23 | 4,650 | 4,690 | 4,610 | 4,650 | 51,800 | 4,650 |
| 2007-05-22 | 4,510 | 4,820 | 4,480 | 4,700 | 64,100 | 4,700 |
| 2007-05-21 | 4,410 | 4,550 | 4,400 | 4,500 | 37,800 | 4,500 |
| 2007-05-18 | 4,480 | 4,480 | 4,370 | 4,400 | 39,500 | 4,400 |
| 2007-05-17 | 4,490 | 4,530 | 4,470 | 4,470 | 31,800 | 4,470 |
| 2007-05-16 | 4,450 | 4,490 | 4,390 | 4,480 | 55,100 | 4,480 |
| 2007-05-15 | 4,520 | 4,520 | 4,460 | 4,490 | 65,900 | 4,490 |
| 2007-05-14 | 4,550 | 4,580 | 4,430 | 4,530 | 84,700 | 4,530 |
| 2007-05-11 | 4,350 | 4,580 | 4,310 | 4,510 | 167,000 | 4,510 |
| 2007-05-10 | 4,070 | 4,200 | 4,020 | 4,200 | 33,400 | 4,200 |
| 2007-05-09 | 4,250 | 4,260 | 4,170 | 4,220 | 12,400 | 4,220 |
| 2007-05-08 | 4,240 | 4,240 | 4,150 | 4,200 | 8,100 | 4,200 |
| 2007-05-07 | 4,260 | 4,330 | 4,130 | 4,210 | 42,600 | 4,210 |
| 2007-05-02 | 4,150 | 4,280 | 4,100 | 4,260 | 37,100 | 4,260 |
| 2007-05-01 | 4,180 | 4,190 | 4,010 | 4,130 | 55,800 | 4,130 |
| 2007-04-27 | 3,990 | 4,190 | 3,960 | 4,180 | 31,700 | 4,180 |
| 2007-04-26 | 3,980 | 3,990 | 3,940 | 3,960 | 9,400 | 3,960 |
| 2007-04-25 | 3,990 | 4,010 | 3,920 | 3,950 | 11,300 | 3,950 |
| 2007-04-24 | 3,930 | 3,990 | 3,910 | 3,990 | 25,600 | 3,990 |
| 2007-04-23 | 3,920 | 3,980 | 3,890 | 3,910 | 18,000 | 3,910 |
| 2007-04-20 | 3,940 | 3,940 | 3,880 | 3,910 | 12,400 | 3,910 |
| 2007-04-19 | 4,020 | 4,020 | 3,930 | 3,930 | 9,600 | 3,930 |
| 2007-04-18 | 4,050 | 4,090 | 3,940 | 3,990 | 47,900 | 3,990 |
| 2007-04-17 | 4,040 | 4,060 | 3,990 | 4,000 | 55,800 | 4,000 |
| 2007-04-16 | 3,980 | 4,080 | 3,920 | 3,970 | 28,500 | 3,970 |
| 2007-04-13 | 4,000 | 4,040 | 3,880 | 3,880 | 34,100 | 3,880 |
| 2007-04-12 | 4,070 | 4,090 | 3,990 | 4,010 | 30,400 | 4,010 |
| 2007-04-11 | 4,160 | 4,170 | 3,970 | 4,120 | 32,500 | 4,120 |
| 2007-04-10 | 4,190 | 4,210 | 4,140 | 4,190 | 17,100 | 4,190 |
| 2007-04-09 | 4,230 | 4,230 | 4,180 | 4,200 | 12,300 | 4,200 |
| 2007-04-06 | 4,200 | 4,220 | 4,190 | 4,190 | 9,900 | 4,190 |
| 2007-04-05 | 4,170 | 4,190 | 4,160 | 4,180 | 24,700 | 4,180 |
| 2007-04-04 | 4,190 | 4,240 | 4,150 | 4,180 | 52,100 | 4,180 |
| 2007-04-03 | 4,120 | 4,190 | 4,120 | 4,150 | 37,600 | 4,150 |
| 2007-04-02 | 4,160 | 4,240 | 4,110 | 4,120 | 59,900 | 4,120 |
| 2007-03-30 | 4,170 | 4,170 | 4,110 | 4,110 | 20,100 | 4,110 |
| 2007-03-29 | 4,030 | 4,160 | 4,030 | 4,140 | 41,800 | 4,140 |
| 2007-03-28 | 4,110 | 4,180 | 4,080 | 4,100 | 52,500 | 4,100 |
| 2007-03-27 | 3,980 | 4,160 | 3,970 | 4,110 | 52,300 | 4,110 |
| 2007-03-26 | 3,950 | 4,110 | 3,950 | 4,070 | 49,600 | 4,070 |
| 2007-03-23 | 3,940 | 3,980 | 3,930 | 3,980 | 30,800 | 3,980 |
| 2007-03-22 | 3,900 | 3,980 | 3,840 | 3,930 | 58,000 | 3,930 |
| 2007-03-20 | 3,860 | 3,860 | 3,800 | 3,840 | 43,100 | 3,840 |
| 2007-03-19 | 3,700 | 3,860 | 3,680 | 3,850 | 49,500 | 3,850 |
| 2007-03-16 | 3,670 | 3,700 | 3,650 | 3,680 | 28,400 | 3,680 |
| 2007-03-15 | 3,620 | 3,660 | 3,620 | 3,630 | 18,900 | 3,630 |
| 2007-03-14 | 3,590 | 3,610 | 3,570 | 3,590 | 20,400 | 3,590 |
| 2007-03-13 | 3,690 | 3,690 | 3,640 | 3,640 | 18,300 | 3,640 |
| 2007-03-12 | 3,720 | 3,720 | 3,650 | 3,690 | 19,000 | 3,690 |
| 2007-03-09 | 3,660 | 3,730 | 3,610 | 3,650 | 43,400 | 3,650 |
| 2007-03-08 | 3,720 | 3,720 | 3,640 | 3,670 | 24,000 | 3,670 |
| 2007-03-07 | 3,790 | 3,820 | 3,690 | 3,710 | 41,400 | 3,710 |
| 2007-03-06 | 3,860 | 3,930 | 3,790 | 3,800 | 27,700 | 3,800 |
| 2007-03-05 | 3,810 | 3,860 | 3,800 | 3,860 | 49,800 | 3,860 |
| 2007-03-02 | 3,820 | 3,880 | 3,820 | 3,860 | 34,700 | 3,860 |
| 2007-03-01 | 3,710 | 3,920 | 3,700 | 3,920 | 63,700 | 3,920 |
| 2007-02-28 | 3,590 | 3,730 | 3,510 | 3,710 | 58,500 | 3,710 |
| 2007-02-27 | 3,710 | 3,710 | 3,690 | 3,700 | 9,300 | 3,700 |
| 2007-02-26 | 3,730 | 3,740 | 3,680 | 3,700 | 8,900 | 3,700 |
| 2007-02-23 | 3,730 | 3,730 | 3,690 | 3,730 | 13,700 | 3,730 |
| 2007-02-22 | 3,700 | 3,730 | 3,690 | 3,710 | 26,100 | 3,710 |
| 2007-02-21 | 3,650 | 3,690 | 3,640 | 3,680 | 11,800 | 3,680 |
| 2007-02-20 | 3,700 | 3,710 | 3,670 | 3,670 | 15,000 | 3,670 |
| 2007-02-19 | 3,710 | 3,720 | 3,670 | 3,710 | 14,100 | 3,710 |
| 2007-02-16 | 3,660 | 3,740 | 3,630 | 3,720 | 30,200 | 3,720 |
| 2007-02-15 | 3,560 | 3,610 | 3,560 | 3,610 | 9,700 | 3,610 |
| 2007-02-14 | 3,600 | 3,600 | 3,550 | 3,550 | 17,400 | 3,550 |
| 2007-02-13 | 3,640 | 3,640 | 3,560 | 3,600 | 22,000 | 3,600 |
| 2007-02-09 | 3,610 | 3,640 | 3,560 | 3,640 | 15,400 | 3,640 |
| 2007-02-08 | 3,650 | 3,660 | 3,620 | 3,620 | 11,300 | 3,620 |
| 2007-02-07 | 3,610 | 3,650 | 3,600 | 3,610 | 16,100 | 3,610 |
| 2007-02-06 | 3,620 | 3,670 | 3,590 | 3,600 | 22,500 | 3,600 |
| 2007-02-05 | 3,710 | 3,710 | 3,590 | 3,610 | 16,200 | 3,610 |
| 2007-02-02 | 3,710 | 3,730 | 3,690 | 3,700 | 12,500 | 3,700 |
| 2007-02-01 | 3,660 | 3,740 | 3,660 | 3,740 | 16,300 | 3,740 |
| 2007-01-31 | 3,710 | 3,710 | 3,660 | 3,690 | 29,900 | 3,690 |
| 2007-01-30 | 3,680 | 3,710 | 3,660 | 3,700 | 24,300 | 3,700 |
| 2007-01-29 | 3,660 | 3,680 | 3,630 | 3,670 | 17,100 | 3,670 |
| 2007-01-26 | 3,640 | 3,710 | 3,620 | 3,700 | 26,300 | 3,700 |
| 2007-01-25 | 3,740 | 3,770 | 3,720 | 3,740 | 33,500 | 3,740 |
| 2007-01-24 | 3,710 | 3,710 | 3,670 | 3,700 | 13,800 | 3,700 |
| 2007-01-23 | 3,650 | 3,670 | 3,620 | 3,660 | 15,300 | 3,660 |
| 2007-01-22 | 3,670 | 3,700 | 3,630 | 3,680 | 17,500 | 3,680 |
| 2007-01-19 | 3,610 | 3,650 | 3,600 | 3,620 | 19,100 | 3,620 |
| 2007-01-18 | 3,560 | 3,630 | 3,560 | 3,600 | 13,800 | 3,600 |
| 2007-01-17 | 3,530 | 3,590 | 3,530 | 3,590 | 9,500 | 3,590 |
| 2007-01-16 | 3,570 | 3,590 | 3,530 | 3,530 | 8,800 | 3,530 |
| 2007-01-15 | 3,600 | 3,620 | 3,580 | 3,600 | 21,600 | 3,600 |
| 2007-01-12 | 3,470 | 3,630 | 3,440 | 3,610 | 57,000 | 3,610 |
| 2007-01-11 | 3,500 | 3,500 | 3,430 | 3,470 | 28,600 | 3,470 |
| 2007-01-10 | 3,500 | 3,500 | 3,410 | 3,410 | 17,300 | 3,410 |
| 2007-01-09 | 3,470 | 3,480 | 3,440 | 3,440 | 31,400 | 3,440 |
| 2007-01-05 | 3,590 | 3,590 | 3,510 | 3,510 | 15,500 | 3,510 |
| 2007-01-04 | 3,570 | 3,600 | 3,550 | 3,560 | 17,000 | 3,560 |
分割・併合履歴 ： [2005-03-28]1株→2株
