6869 シスメックス(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 | 4,800 | 4,820 | 4,750 | 4,750 | 51,000 | 395.83 |
| 2007-12-27 | 4,850 | 4,880 | 4,780 | 4,850 | 116,200 | 404.17 |
| 2007-12-26 | 4,850 | 4,860 | 4,770 | 4,820 | 172,300 | 401.67 |
| 2007-12-25 | 4,900 | 4,900 | 4,780 | 4,800 | 113,800 | 400 |
| 2007-12-21 | 4,660 | 4,830 | 4,610 | 4,790 | 210,600 | 399.17 |
| 2007-12-20 | 4,670 | 4,690 | 4,610 | 4,650 | 192,800 | 387.50 |
| 2007-12-19 | 4,730 | 4,750 | 4,620 | 4,660 | 275,600 | 388.33 |
| 2007-12-18 | 4,830 | 4,830 | 4,760 | 4,770 | 292,600 | 397.50 |
| 2007-12-17 | 4,800 | 4,860 | 4,780 | 4,780 | 227,000 | 398.33 |
| 2007-12-14 | 4,840 | 4,860 | 4,760 | 4,780 | 400,000 | 398.33 |
| 2007-12-13 | 4,960 | 4,990 | 4,860 | 4,890 | 315,800 | 407.50 |
| 2007-12-12 | 5,000 | 5,090 | 4,920 | 5,060 | 244,700 | 421.67 |
| 2007-12-11 | 5,090 | 5,110 | 5,020 | 5,100 | 179,300 | 425 |
| 2007-12-10 | 5,030 | 5,150 | 5,030 | 5,100 | 383,100 | 425 |
| 2007-12-07 | 5,020 | 5,060 | 4,980 | 4,980 | 145,800 | 415 |
| 2007-12-06 | 4,970 | 5,050 | 4,910 | 5,020 | 292,700 | 418.33 |
| 2007-12-05 | 4,770 | 4,970 | 4,750 | 4,970 | 239,200 | 414.17 |
| 2007-12-04 | 4,870 | 4,940 | 4,810 | 4,810 | 183,800 | 400.83 |
| 2007-12-03 | 4,900 | 4,980 | 4,800 | 4,900 | 253,100 | 408.33 |
| 2007-11-30 | 4,800 | 4,890 | 4,770 | 4,850 | 176,500 | 404.17 |
| 2007-11-29 | 4,870 | 4,890 | 4,840 | 4,890 | 181,300 | 407.50 |
| 2007-11-28 | 4,770 | 4,870 | 4,760 | 4,850 | 304,200 | 404.17 |
| 2007-11-27 | 4,720 | 4,770 | 4,660 | 4,760 | 247,400 | 396.67 |
| 2007-11-26 | 4,630 | 4,780 | 4,620 | 4,730 | 266,300 | 394.17 |
| 2007-11-22 | 4,570 | 4,640 | 4,530 | 4,580 | 198,300 | 381.67 |
| 2007-11-21 | 4,590 | 4,610 | 4,500 | 4,520 | 153,600 | 376.67 |
| 2007-11-20 | 4,460 | 4,580 | 4,450 | 4,580 | 144,400 | 381.67 |
| 2007-11-19 | 4,540 | 4,540 | 4,460 | 4,470 | 66,700 | 372.50 |
| 2007-11-16 | 4,590 | 4,590 | 4,450 | 4,520 | 142,300 | 376.67 |
| 2007-11-15 | 4,660 | 4,670 | 4,610 | 4,630 | 85,200 | 385.83 |
| 2007-11-14 | 4,600 | 4,620 | 4,580 | 4,620 | 86,200 | 385 |
| 2007-11-13 | 4,490 | 4,560 | 4,470 | 4,530 | 146,400 | 377.50 |
| 2007-11-12 | 4,460 | 4,460 | 4,390 | 4,440 | 139,900 | 370 |
| 2007-11-09 | 4,420 | 4,530 | 4,360 | 4,450 | 190,400 | 370.83 |
| 2007-11-08 | 4,420 | 4,470 | 4,360 | 4,410 | 270,400 | 367.50 |
| 2007-11-07 | 4,580 | 4,590 | 4,500 | 4,500 | 100,100 | 375 |
| 2007-11-06 | 4,520 | 4,610 | 4,520 | 4,600 | 108,000 | 383.33 |
| 2007-11-05 | 4,590 | 4,630 | 4,550 | 4,570 | 87,100 | 380.83 |
| 2007-11-02 | 4,590 | 4,630 | 4,570 | 4,610 | 149,900 | 384.17 |
| 2007-11-01 | 4,710 | 4,750 | 4,650 | 4,740 | 123,700 | 395 |
| 2007-10-31 | 4,670 | 4,750 | 4,670 | 4,700 | 216,800 | 391.67 |
| 2007-10-30 | 4,440 | 4,690 | 4,430 | 4,690 | 454,600 | 390.83 |
| 2007-10-29 | 4,450 | 4,490 | 4,450 | 4,490 | 68,000 | 374.17 |
| 2007-10-26 | 4,450 | 4,500 | 4,380 | 4,420 | 140,500 | 368.33 |
| 2007-10-25 | 4,470 | 4,500 | 4,440 | 4,490 | 142,400 | 374.17 |
| 2007-10-24 | 4,480 | 4,530 | 4,450 | 4,460 | 102,700 | 371.67 |
| 2007-10-23 | 4,440 | 4,470 | 4,420 | 4,460 | 76,400 | 371.67 |
| 2007-10-22 | 4,280 | 4,400 | 4,280 | 4,390 | 97,100 | 365.83 |
| 2007-10-19 | 4,470 | 4,470 | 4,420 | 4,460 | 91,400 | 371.67 |
| 2007-10-18 | 4,420 | 4,520 | 4,400 | 4,520 | 167,200 | 376.67 |
| 2007-10-17 | 4,410 | 4,430 | 4,360 | 4,410 | 265,900 | 367.50 |
| 2007-10-16 | 4,500 | 4,500 | 4,430 | 4,440 | 127,000 | 370 |
| 2007-10-15 | 4,540 | 4,570 | 4,490 | 4,510 | 115,100 | 375.83 |
| 2007-10-12 | 4,530 | 4,560 | 4,530 | 4,530 | 131,700 | 377.50 |
| 2007-10-11 | 4,520 | 4,560 | 4,500 | 4,560 | 109,600 | 380 |
| 2007-10-10 | 4,540 | 4,540 | 4,500 | 4,500 | 72,200 | 375 |
| 2007-10-09 | 4,470 | 4,530 | 4,460 | 4,500 | 119,200 | 375 |
| 2007-10-05 | 4,480 | 4,480 | 4,430 | 4,460 | 148,800 | 371.67 |
| 2007-10-04 | 4,490 | 4,540 | 4,480 | 4,480 | 245,400 | 373.33 |
| 2007-10-03 | 4,460 | 4,520 | 4,440 | 4,490 | 206,700 | 374.17 |
| 2007-10-02 | 4,460 | 4,470 | 4,420 | 4,420 | 163,000 | 368.33 |
| 2007-10-01 | 4,380 | 4,460 | 4,360 | 4,410 | 196,800 | 367.50 |
| 2007-09-28 | 4,380 | 4,430 | 4,340 | 4,430 | 130,900 | 369.17 |
| 2007-09-27 | 4,290 | 4,400 | 4,290 | 4,370 | 181,000 | 364.17 |
| 2007-09-26 | 4,290 | 4,290 | 4,240 | 4,280 | 170,200 | 356.67 |
| 2007-09-25 | 4,150 | 4,280 | 4,140 | 4,250 | 191,600 | 354.17 |
| 2007-09-21 | 4,220 | 4,220 | 4,140 | 4,160 | 104,900 | 346.67 |
| 2007-09-20 | 4,190 | 4,200 | 4,170 | 4,200 | 74,500 | 350 |
| 2007-09-19 | 4,140 | 4,210 | 4,140 | 4,180 | 127,300 | 348.33 |
| 2007-09-18 | 4,130 | 4,140 | 4,080 | 4,100 | 177,700 | 341.67 |
| 2007-09-14 | 4,140 | 4,160 | 4,100 | 4,140 | 158,400 | 345 |
| 2007-09-13 | 4,100 | 4,120 | 4,050 | 4,060 | 105,900 | 338.33 |
| 2007-09-12 | 4,100 | 4,140 | 4,070 | 4,090 | 134,200 | 340.83 |
| 2007-09-11 | 4,090 | 4,110 | 4,020 | 4,080 | 103,500 | 340 |
| 2007-09-10 | 4,010 | 4,060 | 4,000 | 4,050 | 138,400 | 337.50 |
| 2007-09-07 | 4,110 | 4,140 | 4,070 | 4,080 | 137,800 | 340 |
| 2007-09-06 | 4,080 | 4,090 | 4,040 | 4,080 | 146,000 | 340 |
| 2007-09-05 | 4,180 | 4,180 | 4,080 | 4,080 | 153,800 | 340 |
| 2007-09-04 | 4,030 | 4,140 | 4,030 | 4,140 | 246,200 | 345 |
| 2007-09-03 | 4,120 | 4,150 | 4,110 | 4,130 | 252,600 | 344.17 |
| 2007-08-31 | 4,130 | 4,170 | 4,100 | 4,150 | 310,400 | 345.83 |
| 2007-08-30 | 4,110 | 4,150 | 4,100 | 4,130 | 268,800 | 344.17 |
| 2007-08-29 | 4,020 | 4,120 | 3,980 | 4,100 | 405,900 | 341.67 |
| 2007-08-28 | 4,150 | 4,180 | 4,100 | 4,170 | 221,000 | 347.50 |
| 2007-08-27 | 4,170 | 4,230 | 4,160 | 4,180 | 492,500 | 348.33 |
| 2007-08-24 | 4,180 | 4,220 | 4,150 | 4,210 | 280,800 | 350.83 |
| 2007-08-23 | 4,170 | 4,230 | 4,150 | 4,180 | 189,800 | 348.33 |
| 2007-08-22 | 4,220 | 4,240 | 4,130 | 4,150 | 311,100 | 345.83 |
| 2007-08-21 | 4,110 | 4,350 | 4,110 | 4,310 | 290,000 | 359.17 |
| 2007-08-20 | 4,140 | 4,190 | 4,060 | 4,120 | 317,500 | 343.33 |
| 2007-08-17 | 4,370 | 4,400 | 4,030 | 4,040 | 540,800 | 336.67 |
| 2007-08-16 | 4,400 | 4,410 | 4,360 | 4,390 | 446,200 | 365.83 |
| 2007-08-15 | 4,480 | 4,480 | 4,420 | 4,450 | 243,700 | 370.83 |
| 2007-08-14 | 4,550 | 4,550 | 4,440 | 4,480 | 268,300 | 373.33 |
| 2007-08-13 | 4,720 | 4,730 | 4,430 | 4,540 | 597,400 | 378.33 |
| 2007-08-10 | 4,750 | 4,900 | 4,630 | 4,840 | 647,000 | 403.33 |
| 2007-08-09 | 4,610 | 4,870 | 4,600 | 4,810 | 1,048,700 | 400.83 |
| 2007-08-08 | 4,320 | 4,470 | 4,310 | 4,470 | 281,500 | 372.50 |
| 2007-08-07 | 4,430 | 4,450 | 4,310 | 4,320 | 441,200 | 360 |
| 2007-08-06 | 4,420 | 4,460 | 4,390 | 4,420 | 332,400 | 368.33 |
| 2007-08-03 | 4,540 | 4,570 | 4,480 | 4,500 | 143,200 | 375 |
| 2007-08-02 | 4,550 | 4,580 | 4,490 | 4,540 | 238,600 | 378.33 |
| 2007-08-01 | 4,570 | 4,620 | 4,550 | 4,550 | 171,500 | 379.17 |
| 2007-07-31 | 4,530 | 4,620 | 4,520 | 4,600 | 219,100 | 383.33 |
| 2007-07-30 | 4,370 | 4,520 | 4,360 | 4,490 | 188,800 | 374.17 |
| 2007-07-27 | 4,470 | 4,480 | 4,370 | 4,420 | 154,600 | 368.33 |
| 2007-07-26 | 4,500 | 4,570 | 4,480 | 4,530 | 163,900 | 377.50 |
| 2007-07-25 | 4,510 | 4,510 | 4,470 | 4,490 | 128,600 | 374.17 |
| 2007-07-24 | 4,430 | 4,530 | 4,420 | 4,530 | 209,400 | 377.50 |
| 2007-07-23 | 4,410 | 4,440 | 4,380 | 4,380 | 118,500 | 365 |
| 2007-07-20 | 4,450 | 4,470 | 4,380 | 4,380 | 80,000 | 365 |
| 2007-07-19 | 4,450 | 4,470 | 4,430 | 4,450 | 93,200 | 370.83 |
| 2007-07-18 | 4,470 | 4,490 | 4,440 | 4,440 | 143,100 | 370 |
| 2007-07-17 | 4,510 | 4,520 | 4,420 | 4,450 | 130,600 | 370.83 |
| 2007-07-13 | 4,630 | 4,630 | 4,460 | 4,490 | 308,800 | 374.17 |
| 2007-07-12 | 4,610 | 4,660 | 4,550 | 4,580 | 147,900 | 381.67 |
| 2007-07-11 | 4,640 | 4,680 | 4,580 | 4,590 | 131,900 | 382.50 |
| 2007-07-10 | 4,690 | 4,720 | 4,660 | 4,670 | 224,500 | 389.17 |
| 2007-07-09 | 4,630 | 4,670 | 4,620 | 4,670 | 99,900 | 389.17 |
| 2007-07-06 | 4,670 | 4,680 | 4,580 | 4,620 | 147,700 | 385 |
| 2007-07-05 | 4,620 | 4,660 | 4,610 | 4,660 | 309,600 | 388.33 |
| 2007-07-04 | 4,590 | 4,620 | 4,570 | 4,570 | 196,500 | 380.83 |
| 2007-07-03 | 4,600 | 4,630 | 4,560 | 4,570 | 148,500 | 380.83 |
| 2007-07-02 | 4,560 | 4,590 | 4,540 | 4,570 | 184,300 | 380.83 |
| 2007-06-29 | 4,480 | 4,550 | 4,470 | 4,550 | 177,500 | 379.17 |
| 2007-06-28 | 4,540 | 4,580 | 4,460 | 4,470 | 278,300 | 372.50 |
| 2007-06-27 | 4,470 | 4,520 | 4,460 | 4,500 | 212,700 | 375 |
| 2007-06-26 | 4,470 | 4,510 | 4,420 | 4,440 | 209,800 | 370 |
| 2007-06-25 | 4,460 | 4,540 | 4,450 | 4,500 | 183,900 | 375 |
| 2007-06-22 | 4,470 | 4,500 | 4,430 | 4,440 | 138,200 | 370 |
| 2007-06-21 | 4,460 | 4,510 | 4,450 | 4,510 | 291,000 | 375.83 |
| 2007-06-20 | 4,480 | 4,480 | 4,430 | 4,450 | 135,100 | 370.83 |
| 2007-06-19 | 4,460 | 4,500 | 4,460 | 4,490 | 140,900 | 374.17 |
| 2007-06-18 | 4,500 | 4,510 | 4,410 | 4,460 | 246,300 | 371.67 |
| 2007-06-15 | 4,460 | 4,520 | 4,430 | 4,490 | 309,200 | 374.17 |
| 2007-06-14 | 4,360 | 4,420 | 4,340 | 4,410 | 151,600 | 367.50 |
| 2007-06-13 | 4,290 | 4,340 | 4,290 | 4,330 | 149,900 | 360.83 |
| 2007-06-12 | 4,390 | 4,430 | 4,270 | 4,310 | 427,400 | 359.17 |
| 2007-06-11 | 4,410 | 4,450 | 4,380 | 4,430 | 127,500 | 369.17 |
| 2007-06-08 | 4,430 | 4,430 | 4,360 | 4,400 | 261,300 | 366.67 |
| 2007-06-07 | 4,370 | 4,430 | 4,360 | 4,420 | 249,100 | 368.33 |
| 2007-06-06 | 4,380 | 4,390 | 4,350 | 4,370 | 176,300 | 364.17 |
| 2007-06-05 | 4,340 | 4,360 | 4,320 | 4,350 | 183,100 | 362.50 |
| 2007-06-04 | 4,350 | 4,360 | 4,290 | 4,320 | 210,900 | 360 |
| 2007-06-01 | 4,350 | 4,360 | 4,310 | 4,340 | 115,800 | 361.67 |
| 2007-05-31 | 4,300 | 4,320 | 4,280 | 4,300 | 177,000 | 358.33 |
| 2007-05-30 | 4,310 | 4,320 | 4,270 | 4,290 | 147,100 | 357.50 |
| 2007-05-29 | 4,310 | 4,320 | 4,280 | 4,300 | 79,300 | 358.33 |
| 2007-05-28 | 4,240 | 4,300 | 4,230 | 4,270 | 123,800 | 355.83 |
| 2007-05-25 | 4,320 | 4,320 | 4,180 | 4,220 | 556,200 | 351.67 |
| 2007-05-24 | 4,370 | 4,400 | 4,340 | 4,370 | 147,000 | 364.17 |
| 2007-05-23 | 4,390 | 4,410 | 4,310 | 4,330 | 429,900 | 360.83 |
| 2007-05-22 | 4,440 | 4,450 | 4,350 | 4,380 | 438,400 | 365 |
| 2007-05-21 | 4,420 | 4,480 | 4,420 | 4,460 | 67,000 | 371.67 |
| 2007-05-18 | 4,450 | 4,480 | 4,410 | 4,420 | 149,000 | 368.33 |
| 2007-05-17 | 4,520 | 4,520 | 4,460 | 4,460 | 174,600 | 371.67 |
| 2007-05-16 | 4,510 | 4,530 | 4,460 | 4,510 | 153,400 | 375.83 |
| 2007-05-15 | 4,650 | 4,690 | 4,480 | 4,510 | 406,600 | 375.83 |
| 2007-05-14 | 4,490 | 4,680 | 4,490 | 4,640 | 679,600 | 386.67 |
| 2007-05-11 | 4,470 | 4,510 | 4,350 | 4,470 | 612,400 | 372.50 |
| 2007-05-10 | 4,590 | 4,630 | 4,480 | 4,510 | 273,700 | 375.83 |
| 2007-05-09 | 4,510 | 4,590 | 4,500 | 4,560 | 206,700 | 380 |
| 2007-05-08 | 4,450 | 4,560 | 4,450 | 4,510 | 212,200 | 375.83 |
| 2007-05-07 | 4,510 | 4,570 | 4,420 | 4,430 | 289,400 | 369.17 |
| 2007-05-02 | 4,570 | 4,580 | 4,470 | 4,500 | 142,200 | 375 |
| 2007-05-01 | 4,610 | 4,610 | 4,540 | 4,580 | 197,500 | 381.67 |
| 2007-04-27 | 4,510 | 4,650 | 4,510 | 4,600 | 299,500 | 383.33 |
| 2007-04-26 | 4,450 | 4,490 | 4,410 | 4,470 | 180,500 | 372.50 |
| 2007-04-25 | 4,440 | 4,440 | 4,370 | 4,400 | 156,800 | 366.67 |
| 2007-04-24 | 4,330 | 4,430 | 4,330 | 4,400 | 351,200 | 366.67 |
| 2007-04-23 | 4,400 | 4,410 | 4,310 | 4,330 | 208,100 | 360.83 |
| 2007-04-20 | 4,390 | 4,410 | 4,320 | 4,350 | 282,600 | 362.50 |
| 2007-04-19 | 4,450 | 4,450 | 4,310 | 4,340 | 281,900 | 361.67 |
| 2007-04-18 | 4,410 | 4,450 | 4,370 | 4,440 | 205,100 | 370 |
| 2007-04-17 | 4,400 | 4,450 | 4,300 | 4,360 | 393,300 | 363.33 |
| 2007-04-16 | 4,500 | 4,570 | 4,490 | 4,500 | 199,700 | 375 |
| 2007-04-13 | 4,500 | 4,530 | 4,490 | 4,490 | 116,200 | 374.17 |
| 2007-04-12 | 4,560 | 4,580 | 4,480 | 4,500 | 309,700 | 375 |
| 2007-04-11 | 4,470 | 4,700 | 4,440 | 4,660 | 707,200 | 388.33 |
| 2007-04-10 | 4,410 | 4,450 | 4,360 | 4,440 | 225,900 | 370 |
| 2007-04-09 | 4,340 | 4,430 | 4,310 | 4,420 | 189,700 | 368.33 |
| 2007-04-06 | 4,320 | 4,330 | 4,290 | 4,300 | 124,900 | 358.33 |
| 2007-04-05 | 4,320 | 4,330 | 4,270 | 4,300 | 121,900 | 358.33 |
| 2007-04-04 | 4,310 | 4,320 | 4,270 | 4,300 | 149,900 | 358.33 |
| 2007-04-03 | 4,260 | 4,320 | 4,240 | 4,260 | 150,800 | 355 |
| 2007-04-02 | 4,240 | 4,320 | 4,210 | 4,210 | 178,100 | 350.83 |
| 2007-03-30 | 4,240 | 4,280 | 4,220 | 4,280 | 184,800 | 356.67 |
| 2007-03-29 | 4,200 | 4,240 | 4,090 | 4,200 | 337,200 | 350 |
| 2007-03-28 | 4,240 | 4,290 | 4,190 | 4,220 | 399,900 | 351.67 |
| 2007-03-27 | 4,310 | 4,380 | 4,230 | 4,240 | 272,100 | 353.33 |
| 2007-03-26 | 4,450 | 4,450 | 4,360 | 4,370 | 217,000 | 364.17 |
| 2007-03-23 | 4,450 | 4,450 | 4,400 | 4,440 | 109,000 | 370 |
| 2007-03-22 | 4,420 | 4,450 | 4,390 | 4,430 | 180,900 | 369.17 |
| 2007-03-20 | 4,330 | 4,410 | 4,320 | 4,390 | 164,800 | 365.83 |
| 2007-03-19 | 4,300 | 4,310 | 4,260 | 4,290 | 228,600 | 357.50 |
| 2007-03-16 | 4,270 | 4,310 | 4,230 | 4,290 | 246,900 | 357.50 |
| 2007-03-15 | 4,220 | 4,270 | 4,200 | 4,240 | 173,200 | 353.33 |
| 2007-03-14 | 4,230 | 4,260 | 4,190 | 4,190 | 225,500 | 349.17 |
| 2007-03-13 | 4,290 | 4,310 | 4,240 | 4,290 | 418,200 | 357.50 |
| 2007-03-12 | 4,390 | 4,410 | 4,290 | 4,340 | 432,700 | 361.67 |
| 2007-03-09 | 4,380 | 4,390 | 4,300 | 4,340 | 404,400 | 361.67 |
| 2007-03-08 | 4,410 | 4,420 | 4,370 | 4,390 | 164,700 | 365.83 |
| 2007-03-07 | 4,480 | 4,490 | 4,410 | 4,460 | 253,300 | 371.67 |
| 2007-03-06 | 4,280 | 4,390 | 4,280 | 4,380 | 250,000 | 365 |
| 2007-03-05 | 4,400 | 4,400 | 4,300 | 4,310 | 244,000 | 359.17 |
| 2007-03-02 | 4,510 | 4,510 | 4,420 | 4,450 | 214,400 | 370.83 |
| 2007-03-01 | 4,540 | 4,540 | 4,480 | 4,500 | 137,200 | 375 |
| 2007-02-28 | 4,440 | 4,530 | 4,420 | 4,510 | 184,900 | 375.83 |
| 2007-02-27 | 4,620 | 4,650 | 4,580 | 4,590 | 186,200 | 382.50 |
| 2007-02-26 | 4,700 | 4,730 | 4,640 | 4,650 | 129,500 | 387.50 |
| 2007-02-23 | 4,700 | 4,700 | 4,640 | 4,690 | 186,600 | 390.83 |
| 2007-02-22 | 4,590 | 4,680 | 4,590 | 4,650 | 227,800 | 387.50 |
| 2007-02-21 | 4,590 | 4,610 | 4,570 | 4,570 | 164,000 | 380.83 |
| 2007-02-20 | 4,540 | 4,560 | 4,530 | 4,550 | 124,000 | 379.17 |
| 2007-02-19 | 4,550 | 4,550 | 4,490 | 4,530 | 119,600 | 377.50 |
| 2007-02-16 | 4,510 | 4,540 | 4,490 | 4,540 | 191,600 | 378.33 |
| 2007-02-15 | 4,520 | 4,540 | 4,450 | 4,470 | 212,300 | 372.50 |
| 2007-02-14 | 4,480 | 4,520 | 4,470 | 4,470 | 169,800 | 372.50 |
| 2007-02-13 | 4,540 | 4,550 | 4,480 | 4,510 | 155,900 | 375.83 |
| 2007-02-09 | 4,560 | 4,560 | 4,470 | 4,500 | 227,300 | 375 |
| 2007-02-08 | 4,570 | 4,600 | 4,530 | 4,560 | 169,400 | 380 |
| 2007-02-07 | 4,590 | 4,590 | 4,490 | 4,520 | 199,100 | 376.67 |
| 2007-02-06 | 4,570 | 4,610 | 4,530 | 4,560 | 171,100 | 380 |
| 2007-02-05 | 4,650 | 4,650 | 4,520 | 4,520 | 216,900 | 376.67 |
| 2007-02-02 | 4,650 | 4,700 | 4,620 | 4,630 | 157,600 | 385.83 |
| 2007-02-01 | 4,570 | 4,670 | 4,560 | 4,640 | 102,500 | 386.67 |
| 2007-01-31 | 4,640 | 4,640 | 4,570 | 4,580 | 84,300 | 381.67 |
| 2007-01-30 | 4,650 | 4,680 | 4,610 | 4,640 | 117,300 | 386.67 |
| 2007-01-29 | 4,710 | 4,710 | 4,560 | 4,600 | 263,400 | 383.33 |
| 2007-01-26 | 4,710 | 4,730 | 4,650 | 4,700 | 146,600 | 391.67 |
| 2007-01-25 | 4,760 | 4,820 | 4,740 | 4,760 | 347,300 | 396.67 |
| 2007-01-24 | 4,770 | 4,770 | 4,650 | 4,670 | 183,800 | 389.17 |
| 2007-01-23 | 4,750 | 4,780 | 4,730 | 4,760 | 213,800 | 396.67 |
| 2007-01-22 | 4,730 | 4,740 | 4,680 | 4,730 | 236,300 | 394.17 |
| 2007-01-19 | 4,610 | 4,680 | 4,610 | 4,650 | 219,900 | 387.50 |
| 2007-01-18 | 4,580 | 4,580 | 4,530 | 4,550 | 104,800 | 379.17 |
| 2007-01-17 | 4,550 | 4,580 | 4,510 | 4,580 | 165,900 | 381.67 |
| 2007-01-16 | 4,520 | 4,540 | 4,490 | 4,540 | 149,300 | 378.33 |
| 2007-01-15 | 4,520 | 4,540 | 4,460 | 4,540 | 94,600 | 378.33 |
| 2007-01-12 | 4,460 | 4,490 | 4,380 | 4,470 | 319,200 | 372.50 |
| 2007-01-11 | 4,480 | 4,520 | 4,410 | 4,450 | 292,300 | 370.83 |
| 2007-01-10 | 4,550 | 4,560 | 4,440 | 4,470 | 310,800 | 372.50 |
| 2007-01-09 | 4,630 | 4,640 | 4,530 | 4,570 | 244,200 | 380.83 |
| 2007-01-05 | 4,700 | 4,700 | 4,600 | 4,630 | 214,500 | 385.83 |
| 2007-01-04 | 4,710 | 4,720 | 4,660 | 4,690 | 75,000 | 390.83 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
