6855 日本電子材料(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 | 1,110 | 1,110 | 1,092 | 1,095 | 8,000 | 1,095 |
| 2007-12-27 | 1,109 | 1,155 | 1,109 | 1,116 | 8,200 | 1,116 |
| 2007-12-26 | 1,110 | 1,132 | 1,098 | 1,127 | 12,400 | 1,127 |
| 2007-12-25 | 1,130 | 1,130 | 1,090 | 1,100 | 22,500 | 1,100 |
| 2007-12-21 | 1,077 | 1,097 | 1,050 | 1,097 | 21,800 | 1,097 |
| 2007-12-20 | 1,134 | 1,134 | 1,080 | 1,097 | 42,300 | 1,097 |
| 2007-12-19 | 1,146 | 1,150 | 1,130 | 1,139 | 19,200 | 1,139 |
| 2007-12-18 | 1,151 | 1,176 | 1,150 | 1,166 | 17,400 | 1,166 |
| 2007-12-17 | 1,198 | 1,198 | 1,171 | 1,171 | 36,200 | 1,171 |
| 2007-12-14 | 1,192 | 1,210 | 1,175 | 1,198 | 40,200 | 1,198 |
| 2007-12-13 | 1,163 | 1,185 | 1,163 | 1,174 | 14,300 | 1,174 |
| 2007-12-12 | 1,128 | 1,188 | 1,120 | 1,183 | 39,800 | 1,183 |
| 2007-12-11 | 1,130 | 1,134 | 1,120 | 1,134 | 20,100 | 1,134 |
| 2007-12-10 | 1,111 | 1,129 | 1,105 | 1,116 | 19,100 | 1,116 |
| 2007-12-07 | 1,106 | 1,123 | 1,105 | 1,110 | 54,400 | 1,110 |
| 2007-12-06 | 1,116 | 1,133 | 1,100 | 1,117 | 38,800 | 1,117 |
| 2007-12-05 | 1,109 | 1,124 | 1,100 | 1,124 | 20,600 | 1,124 |
| 2007-12-04 | 1,125 | 1,158 | 1,120 | 1,129 | 42,300 | 1,129 |
| 2007-12-03 | 1,182 | 1,192 | 1,147 | 1,159 | 45,800 | 1,159 |
| 2007-11-30 | 1,188 | 1,215 | 1,181 | 1,203 | 47,500 | 1,203 |
| 2007-11-29 | 1,216 | 1,216 | 1,188 | 1,208 | 31,100 | 1,208 |
| 2007-11-28 | 1,239 | 1,240 | 1,199 | 1,210 | 29,400 | 1,210 |
| 2007-11-27 | 1,235 | 1,238 | 1,219 | 1,234 | 21,000 | 1,234 |
| 2007-11-26 | 1,200 | 1,243 | 1,196 | 1,229 | 32,500 | 1,229 |
| 2007-11-22 | 1,169 | 1,188 | 1,141 | 1,182 | 26,100 | 1,182 |
| 2007-11-21 | 1,185 | 1,217 | 1,176 | 1,189 | 31,000 | 1,189 |
| 2007-11-20 | 1,199 | 1,235 | 1,160 | 1,205 | 31,500 | 1,205 |
| 2007-11-19 | 1,220 | 1,264 | 1,220 | 1,251 | 22,600 | 1,251 |
| 2007-11-16 | 1,222 | 1,247 | 1,222 | 1,240 | 26,600 | 1,240 |
| 2007-11-15 | 1,245 | 1,262 | 1,235 | 1,248 | 21,100 | 1,248 |
| 2007-11-14 | 1,215 | 1,246 | 1,215 | 1,241 | 36,600 | 1,241 |
| 2007-11-13 | 1,180 | 1,199 | 1,179 | 1,185 | 21,400 | 1,185 |
| 2007-11-12 | 1,206 | 1,220 | 1,186 | 1,198 | 38,500 | 1,198 |
| 2007-11-09 | 1,240 | 1,252 | 1,220 | 1,226 | 32,000 | 1,226 |
| 2007-11-08 | 1,250 | 1,250 | 1,236 | 1,237 | 20,400 | 1,237 |
| 2007-11-07 | 1,278 | 1,278 | 1,262 | 1,262 | 7,800 | 1,262 |
| 2007-11-06 | 1,285 | 1,298 | 1,265 | 1,279 | 28,000 | 1,279 |
| 2007-11-05 | 1,289 | 1,330 | 1,289 | 1,305 | 66,400 | 1,305 |
| 2007-11-02 | 1,250 | 1,290 | 1,245 | 1,282 | 38,300 | 1,282 |
| 2007-11-01 | 1,265 | 1,268 | 1,255 | 1,260 | 12,200 | 1,260 |
| 2007-10-31 | 1,259 | 1,264 | 1,250 | 1,264 | 5,700 | 1,264 |
| 2007-10-30 | 1,257 | 1,265 | 1,246 | 1,260 | 25,300 | 1,260 |
| 2007-10-29 | 1,226 | 1,259 | 1,215 | 1,257 | 31,400 | 1,257 |
| 2007-10-26 | 1,220 | 1,238 | 1,200 | 1,226 | 30,000 | 1,226 |
| 2007-10-25 | 1,249 | 1,249 | 1,224 | 1,238 | 44,300 | 1,238 |
| 2007-10-24 | 1,250 | 1,251 | 1,240 | 1,248 | 23,600 | 1,248 |
| 2007-10-23 | 1,214 | 1,248 | 1,214 | 1,243 | 14,600 | 1,243 |
| 2007-10-22 | 1,213 | 1,234 | 1,185 | 1,234 | 40,600 | 1,234 |
| 2007-10-19 | 1,250 | 1,264 | 1,244 | 1,250 | 27,500 | 1,250 |
| 2007-10-18 | 1,202 | 1,254 | 1,202 | 1,254 | 34,500 | 1,254 |
| 2007-10-17 | 1,207 | 1,224 | 1,189 | 1,201 | 43,600 | 1,201 |
| 2007-10-16 | 1,265 | 1,265 | 1,201 | 1,227 | 38,400 | 1,227 |
| 2007-10-15 | 1,268 | 1,299 | 1,250 | 1,266 | 33,300 | 1,266 |
| 2007-10-12 | 1,268 | 1,299 | 1,261 | 1,266 | 53,500 | 1,266 |
| 2007-10-11 | 1,249 | 1,283 | 1,237 | 1,273 | 36,200 | 1,273 |
| 2007-10-10 | 1,180 | 1,262 | 1,180 | 1,237 | 103,800 | 1,237 |
| 2007-10-09 | 1,156 | 1,188 | 1,151 | 1,179 | 38,200 | 1,179 |
| 2007-10-05 | 1,161 | 1,164 | 1,150 | 1,155 | 53,300 | 1,155 |
| 2007-10-04 | 1,174 | 1,180 | 1,154 | 1,170 | 52,400 | 1,170 |
| 2007-10-03 | 1,124 | 1,194 | 1,119 | 1,194 | 40,400 | 1,194 |
| 2007-10-02 | 1,140 | 1,140 | 1,117 | 1,123 | 22,600 | 1,123 |
| 2007-10-01 | 1,112 | 1,139 | 1,100 | 1,105 | 34,300 | 1,105 |
| 2007-09-28 | 1,100 | 1,129 | 1,083 | 1,101 | 59,100 | 1,101 |
| 2007-09-27 | 1,085 | 1,126 | 1,075 | 1,113 | 23,800 | 1,113 |
| 2007-09-26 | 1,074 | 1,084 | 1,050 | 1,077 | 23,400 | 1,077 |
| 2007-09-25 | 1,058 | 1,084 | 1,058 | 1,077 | 14,000 | 1,077 |
| 2007-09-21 | 1,041 | 1,058 | 1,035 | 1,048 | 54,000 | 1,048 |
| 2007-09-20 | 1,050 | 1,060 | 1,038 | 1,045 | 33,700 | 1,045 |
| 2007-09-19 | 1,039 | 1,045 | 1,031 | 1,037 | 12,200 | 1,037 |
| 2007-09-18 | 1,040 | 1,041 | 1,019 | 1,021 | 64,300 | 1,021 |
| 2007-09-14 | 1,048 | 1,048 | 1,035 | 1,040 | 23,400 | 1,040 |
| 2007-09-13 | 1,049 | 1,050 | 1,017 | 1,028 | 63,000 | 1,028 |
| 2007-09-12 | 1,061 | 1,068 | 1,050 | 1,050 | 34,900 | 1,050 |
| 2007-09-11 | 1,065 | 1,069 | 1,051 | 1,054 | 35,900 | 1,054 |
| 2007-09-10 | 1,073 | 1,080 | 1,050 | 1,065 | 67,200 | 1,065 |
| 2007-09-07 | 1,145 | 1,150 | 1,113 | 1,113 | 69,200 | 1,113 |
| 2007-09-06 | 1,124 | 1,143 | 1,120 | 1,143 | 107,600 | 1,143 |
| 2007-09-05 | 1,093 | 1,165 | 1,089 | 1,143 | 104,600 | 1,143 |
| 2007-09-04 | 1,076 | 1,090 | 1,076 | 1,080 | 34,600 | 1,080 |
| 2007-09-03 | 1,045 | 1,076 | 1,039 | 1,076 | 49,300 | 1,076 |
| 2007-08-31 | 1,022 | 1,045 | 1,022 | 1,040 | 48,900 | 1,040 |
| 2007-08-30 | 1,030 | 1,036 | 1,020 | 1,028 | 58,700 | 1,028 |
| 2007-08-29 | 1,030 | 1,040 | 1,015 | 1,021 | 71,100 | 1,021 |
| 2007-08-28 | 1,046 | 1,057 | 1,045 | 1,050 | 26,300 | 1,050 |
| 2007-08-27 | 1,044 | 1,060 | 1,036 | 1,045 | 39,300 | 1,045 |
| 2007-08-24 | 1,038 | 1,045 | 1,023 | 1,033 | 53,400 | 1,033 |
| 2007-08-23 | 1,009 | 1,035 | 1,009 | 1,030 | 60,600 | 1,030 |
| 2007-08-22 | 1,002 | 1,011 | 1,002 | 1,011 | 23,600 | 1,011 |
| 2007-08-21 | 1,004 | 1,013 | 1,000 | 1,004 | 52,200 | 1,004 |
| 2007-08-20 | 1,050 | 1,050 | 1,005 | 1,007 | 149,500 | 1,007 |
| 2007-08-17 | 1,048 | 1,056 | 1,006 | 1,046 | 185,100 | 1,046 |
| 2007-08-16 | 1,040 | 1,047 | 1,025 | 1,047 | 110,300 | 1,047 |
| 2007-08-15 | 1,045 | 1,065 | 1,035 | 1,054 | 123,900 | 1,054 |
| 2007-08-14 | 1,048 | 1,079 | 1,037 | 1,052 | 146,000 | 1,052 |
| 2007-08-13 | 1,042 | 1,122 | 1,012 | 1,088 | 310,900 | 1,088 |
| 2007-08-10 | 997 | 1,016 | 980 | 1,002 | 319,800 | 1,002 |
| 2007-08-09 | 997 | 1,034 | 997 | 1,025 | 716,400 | 1,025 |
| 2007-08-08 | 1,197 | 1,197 | 1,197 | 1,197 | 18,600 | 1,197 |
| 2007-08-07 | 1,490 | 1,500 | 1,362 | 1,397 | 148,300 | 1,397 |
| 2007-08-06 | 1,465 | 1,484 | 1,464 | 1,476 | 61,500 | 1,476 |
| 2007-08-03 | 1,480 | 1,538 | 1,480 | 1,515 | 103,300 | 1,515 |
| 2007-08-02 | 1,520 | 1,528 | 1,466 | 1,471 | 109,700 | 1,471 |
| 2007-08-01 | 1,535 | 1,542 | 1,511 | 1,517 | 44,100 | 1,517 |
| 2007-07-31 | 1,555 | 1,560 | 1,549 | 1,554 | 58,700 | 1,554 |
| 2007-07-30 | 1,508 | 1,552 | 1,505 | 1,552 | 66,800 | 1,552 |
| 2007-07-27 | 1,582 | 1,583 | 1,537 | 1,550 | 155,400 | 1,550 |
| 2007-07-26 | 1,625 | 1,625 | 1,603 | 1,606 | 58,200 | 1,606 |
| 2007-07-25 | 1,606 | 1,647 | 1,602 | 1,626 | 82,600 | 1,626 |
| 2007-07-24 | 1,621 | 1,629 | 1,615 | 1,621 | 48,400 | 1,621 |
| 2007-07-23 | 1,649 | 1,649 | 1,623 | 1,626 | 80,600 | 1,626 |
| 2007-07-20 | 1,686 | 1,690 | 1,650 | 1,657 | 95,600 | 1,657 |
| 2007-07-19 | 1,696 | 1,700 | 1,683 | 1,689 | 58,900 | 1,689 |
| 2007-07-18 | 1,710 | 1,710 | 1,686 | 1,694 | 74,900 | 1,694 |
| 2007-07-17 | 1,692 | 1,709 | 1,686 | 1,705 | 120,300 | 1,705 |
| 2007-07-13 | 1,700 | 1,700 | 1,681 | 1,687 | 65,200 | 1,687 |
| 2007-07-12 | 1,699 | 1,704 | 1,672 | 1,680 | 76,600 | 1,680 |
| 2007-07-11 | 1,674 | 1,699 | 1,671 | 1,686 | 99,900 | 1,686 |
| 2007-07-10 | 1,681 | 1,682 | 1,671 | 1,674 | 32,200 | 1,674 |
| 2007-07-09 | 1,678 | 1,685 | 1,668 | 1,681 | 52,700 | 1,681 |
| 2007-07-06 | 1,672 | 1,678 | 1,661 | 1,673 | 63,800 | 1,673 |
| 2007-07-05 | 1,662 | 1,667 | 1,657 | 1,662 | 63,200 | 1,662 |
| 2007-07-04 | 1,672 | 1,672 | 1,658 | 1,662 | 41,100 | 1,662 |
| 2007-07-03 | 1,681 | 1,683 | 1,656 | 1,666 | 82,400 | 1,666 |
| 2007-07-02 | 1,689 | 1,689 | 1,676 | 1,681 | 67,600 | 1,681 |
| 2007-06-29 | 1,688 | 1,708 | 1,681 | 1,689 | 140,000 | 1,689 |
| 2007-06-28 | 1,642 | 1,694 | 1,642 | 1,694 | 89,900 | 1,694 |
| 2007-06-27 | 1,655 | 1,662 | 1,633 | 1,638 | 82,800 | 1,638 |
| 2007-06-26 | 1,688 | 1,697 | 1,655 | 1,661 | 229,600 | 1,661 |
| 2007-06-25 | 1,690 | 1,694 | 1,675 | 1,678 | 155,800 | 1,678 |
| 2007-06-22 | 1,681 | 1,708 | 1,672 | 1,697 | 157,300 | 1,697 |
| 2007-06-21 | 1,660 | 1,676 | 1,658 | 1,676 | 100,600 | 1,676 |
| 2007-06-20 | 1,690 | 1,695 | 1,665 | 1,675 | 81,600 | 1,675 |
| 2007-06-19 | 1,705 | 1,709 | 1,675 | 1,686 | 87,800 | 1,686 |
| 2007-06-18 | 1,727 | 1,755 | 1,693 | 1,696 | 185,600 | 1,696 |
| 2007-06-15 | 1,663 | 1,726 | 1,656 | 1,719 | 224,400 | 1,719 |
| 2007-06-14 | 1,669 | 1,670 | 1,652 | 1,664 | 78,200 | 1,664 |
| 2007-06-13 | 1,640 | 1,665 | 1,640 | 1,659 | 86,700 | 1,659 |
| 2007-06-12 | 1,657 | 1,663 | 1,640 | 1,646 | 114,100 | 1,646 |
| 2007-06-11 | 1,653 | 1,657 | 1,639 | 1,651 | 123,900 | 1,651 |
| 2007-06-08 | 1,636 | 1,638 | 1,615 | 1,631 | 213,700 | 1,631 |
| 2007-06-07 | 1,665 | 1,665 | 1,643 | 1,655 | 231,100 | 1,655 |
| 2007-06-06 | 1,660 | 1,689 | 1,646 | 1,680 | 197,000 | 1,680 |
| 2007-06-05 | 1,698 | 1,698 | 1,649 | 1,650 | 294,000 | 1,650 |
| 2007-06-04 | 1,710 | 1,710 | 1,682 | 1,686 | 260,200 | 1,686 |
| 2007-06-01 | 1,695 | 1,712 | 1,652 | 1,662 | 310,500 | 1,662 |
| 2007-05-31 | 1,628 | 1,678 | 1,620 | 1,676 | 370,900 | 1,676 |
| 2007-05-30 | 1,618 | 1,618 | 1,583 | 1,586 | 281,900 | 1,586 |
| 2007-05-29 | 1,628 | 1,643 | 1,600 | 1,609 | 277,600 | 1,609 |
| 2007-05-28 | 1,673 | 1,699 | 1,617 | 1,627 | 363,600 | 1,627 |
| 2007-05-25 | 1,651 | 1,680 | 1,650 | 1,661 | 269,400 | 1,661 |
| 2007-05-24 | 1,722 | 1,729 | 1,686 | 1,689 | 227,500 | 1,689 |
| 2007-05-23 | 1,688 | 1,740 | 1,665 | 1,739 | 357,900 | 1,739 |
| 2007-05-22 | 1,690 | 1,700 | 1,640 | 1,658 | 606,200 | 1,658 |
| 2007-05-21 | 1,803 | 1,828 | 1,700 | 1,720 | 399,900 | 1,720 |
| 2007-05-18 | 1,795 | 1,830 | 1,775 | 1,775 | 865,500 | 1,775 |
| 2007-05-17 | 2,175 | 2,175 | 2,175 | 2,175 | 14,900 | 2,175 |
| 2007-05-16 | 2,555 | 2,595 | 2,550 | 2,575 | 35,300 | 2,575 |
| 2007-05-15 | 2,620 | 2,620 | 2,550 | 2,550 | 17,100 | 2,550 |
| 2007-05-14 | 2,615 | 2,635 | 2,600 | 2,620 | 17,800 | 2,620 |
| 2007-05-11 | 2,600 | 2,615 | 2,545 | 2,585 | 31,800 | 2,585 |
| 2007-05-10 | 2,670 | 2,695 | 2,630 | 2,635 | 33,800 | 2,635 |
| 2007-05-09 | 2,700 | 2,715 | 2,655 | 2,665 | 34,000 | 2,665 |
| 2007-05-08 | 2,750 | 2,750 | 2,725 | 2,740 | 12,800 | 2,740 |
| 2007-05-07 | 2,745 | 2,765 | 2,720 | 2,725 | 33,300 | 2,725 |
| 2007-05-02 | 2,670 | 2,715 | 2,650 | 2,695 | 33,900 | 2,695 |
| 2007-05-01 | 2,640 | 2,670 | 2,640 | 2,665 | 23,000 | 2,665 |
| 2007-04-27 | 2,550 | 2,630 | 2,540 | 2,620 | 41,500 | 2,620 |
| 2007-04-26 | 2,540 | 2,570 | 2,520 | 2,535 | 34,400 | 2,535 |
| 2007-04-25 | 2,575 | 2,580 | 2,525 | 2,545 | 23,300 | 2,545 |
| 2007-04-24 | 2,515 | 2,535 | 2,505 | 2,530 | 38,200 | 2,530 |
| 2007-04-23 | 2,555 | 2,565 | 2,515 | 2,520 | 34,800 | 2,520 |
| 2007-04-20 | 2,585 | 2,610 | 2,505 | 2,520 | 54,400 | 2,520 |
| 2007-04-19 | 2,590 | 2,605 | 2,585 | 2,585 | 50,500 | 2,585 |
| 2007-04-18 | 2,560 | 2,620 | 2,550 | 2,585 | 47,100 | 2,585 |
| 2007-04-17 | 2,615 | 2,640 | 2,570 | 2,575 | 43,100 | 2,575 |
| 2007-04-16 | 2,620 | 2,665 | 2,620 | 2,640 | 18,300 | 2,640 |
| 2007-04-13 | 2,650 | 2,685 | 2,615 | 2,615 | 18,800 | 2,615 |
| 2007-04-12 | 2,680 | 2,690 | 2,640 | 2,650 | 25,900 | 2,650 |
| 2007-04-11 | 2,705 | 2,720 | 2,700 | 2,705 | 9,200 | 2,705 |
| 2007-04-10 | 2,735 | 2,735 | 2,700 | 2,715 | 28,300 | 2,715 |
| 2007-04-09 | 2,745 | 2,745 | 2,720 | 2,735 | 20,100 | 2,735 |
| 2007-04-06 | 2,730 | 2,730 | 2,710 | 2,715 | 20,700 | 2,715 |
| 2007-04-05 | 2,750 | 2,750 | 2,710 | 2,715 | 38,200 | 2,715 |
| 2007-04-04 | 2,770 | 2,770 | 2,715 | 2,745 | 26,300 | 2,745 |
| 2007-04-03 | 2,770 | 2,770 | 2,740 | 2,740 | 26,600 | 2,740 |
| 2007-04-02 | 2,760 | 2,775 | 2,700 | 2,720 | 43,500 | 2,720 |
| 2007-03-30 | 2,735 | 2,745 | 2,705 | 2,730 | 23,300 | 2,730 |
| 2007-03-29 | 2,705 | 2,730 | 2,655 | 2,720 | 33,300 | 2,720 |
| 2007-03-28 | 2,765 | 2,775 | 2,705 | 2,725 | 29,100 | 2,725 |
| 2007-03-27 | 2,710 | 2,875 | 2,710 | 2,765 | 62,100 | 2,765 |
| 2007-03-26 | 2,660 | 2,740 | 2,660 | 2,740 | 71,900 | 2,740 |
| 2007-03-23 | 2,685 | 2,685 | 2,645 | 2,665 | 27,500 | 2,665 |
| 2007-03-22 | 2,655 | 2,695 | 2,655 | 2,685 | 42,300 | 2,685 |
| 2007-03-20 | 2,665 | 2,670 | 2,610 | 2,630 | 62,000 | 2,630 |
| 2007-03-19 | 2,655 | 2,680 | 2,645 | 2,645 | 15,200 | 2,645 |
| 2007-03-16 | 2,650 | 2,670 | 2,625 | 2,655 | 28,400 | 2,655 |
| 2007-03-15 | 2,690 | 2,690 | 2,625 | 2,650 | 68,300 | 2,650 |
| 2007-03-14 | 2,685 | 2,690 | 2,605 | 2,615 | 97,900 | 2,615 |
| 2007-03-13 | 2,835 | 2,835 | 2,750 | 2,770 | 79,900 | 2,770 |
| 2007-03-12 | 2,755 | 2,810 | 2,750 | 2,805 | 91,500 | 2,805 |
| 2007-03-09 | 2,645 | 2,705 | 2,645 | 2,695 | 141,200 | 2,695 |
| 2007-03-08 | 2,590 | 2,610 | 2,505 | 2,610 | 295,100 | 2,610 |
| 2007-03-07 | 2,800 | 2,805 | 2,610 | 2,615 | 89,200 | 2,615 |
| 2007-03-06 | 2,705 | 2,740 | 2,645 | 2,710 | 87,500 | 2,710 |
| 2007-03-05 | 2,790 | 2,800 | 2,715 | 2,715 | 79,900 | 2,715 |
| 2007-03-02 | 2,820 | 2,825 | 2,775 | 2,790 | 54,900 | 2,790 |
| 2007-03-01 | 2,925 | 2,935 | 2,850 | 2,865 | 37,200 | 2,865 |
| 2007-02-28 | 2,820 | 2,940 | 2,810 | 2,925 | 44,300 | 2,925 |
| 2007-02-27 | 3,070 | 3,070 | 3,010 | 3,020 | 29,700 | 3,020 |
| 2007-02-26 | 3,030 | 3,070 | 3,010 | 3,060 | 32,600 | 3,060 |
| 2007-02-23 | 2,990 | 3,050 | 2,980 | 3,050 | 35,200 | 3,050 |
| 2007-02-22 | 2,975 | 2,995 | 2,885 | 2,940 | 63,600 | 2,940 |
| 2007-02-21 | 3,040 | 3,050 | 2,970 | 2,975 | 45,200 | 2,975 |
| 2007-02-20 | 3,050 | 3,070 | 3,050 | 3,050 | 12,800 | 3,050 |
| 2007-02-19 | 3,050 | 3,060 | 3,040 | 3,050 | 11,800 | 3,050 |
| 2007-02-16 | 3,060 | 3,080 | 3,010 | 3,060 | 30,700 | 3,060 |
| 2007-02-15 | 3,040 | 3,090 | 3,010 | 3,060 | 36,100 | 3,060 |
| 2007-02-14 | 3,050 | 3,060 | 2,975 | 3,000 | 58,400 | 3,000 |
| 2007-02-13 | 3,090 | 3,100 | 3,060 | 3,060 | 34,600 | 3,060 |
| 2007-02-09 | 3,110 | 3,110 | 3,060 | 3,080 | 67,300 | 3,080 |
| 2007-02-08 | 3,100 | 3,130 | 2,965 | 3,070 | 141,000 | 3,070 |
| 2007-02-07 | 2,960 | 3,050 | 2,940 | 3,050 | 66,300 | 3,050 |
| 2007-02-06 | 2,900 | 2,925 | 2,865 | 2,925 | 58,800 | 2,925 |
| 2007-02-05 | 2,960 | 2,975 | 2,865 | 2,880 | 64,600 | 2,880 |
| 2007-02-02 | 2,940 | 3,030 | 2,940 | 2,960 | 39,500 | 2,960 |
| 2007-02-01 | 3,030 | 3,030 | 2,900 | 2,925 | 118,900 | 2,925 |
| 2007-01-31 | 3,020 | 3,050 | 3,010 | 3,020 | 47,600 | 3,020 |
| 2007-01-30 | 3,060 | 3,110 | 3,010 | 3,030 | 39,700 | 3,030 |
| 2007-01-29 | 3,150 | 3,160 | 3,040 | 3,070 | 69,900 | 3,070 |
| 2007-01-26 | 3,080 | 3,170 | 3,080 | 3,170 | 33,200 | 3,170 |
| 2007-01-25 | 3,130 | 3,150 | 3,070 | 3,090 | 97,000 | 3,090 |
| 2007-01-24 | 3,220 | 3,240 | 3,120 | 3,130 | 132,300 | 3,130 |
| 2007-01-23 | 3,250 | 3,270 | 3,210 | 3,220 | 42,000 | 3,220 |
| 2007-01-22 | 3,390 | 3,400 | 3,300 | 3,320 | 29,800 | 3,320 |
| 2007-01-19 | 3,370 | 3,420 | 3,370 | 3,380 | 33,200 | 3,380 |
| 2007-01-18 | 3,370 | 3,430 | 3,370 | 3,420 | 24,200 | 3,420 |
| 2007-01-17 | 3,380 | 3,410 | 3,370 | 3,390 | 24,400 | 3,390 |
| 2007-01-16 | 3,400 | 3,480 | 3,370 | 3,430 | 41,000 | 3,430 |
| 2007-01-15 | 3,360 | 3,380 | 3,300 | 3,360 | 37,600 | 3,360 |
| 2007-01-12 | 3,240 | 3,330 | 3,230 | 3,330 | 26,900 | 3,330 |
| 2007-01-11 | 3,230 | 3,270 | 3,210 | 3,230 | 13,500 | 3,230 |
| 2007-01-10 | 3,240 | 3,260 | 3,210 | 3,210 | 15,300 | 3,210 |
| 2007-01-09 | 3,280 | 3,350 | 3,230 | 3,260 | 23,700 | 3,260 |
| 2007-01-05 | 3,400 | 3,400 | 3,280 | 3,280 | 32,000 | 3,280 |
| 2007-01-04 | 3,390 | 3,390 | 3,350 | 3,390 | 14,500 | 3,390 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株
