6871 (株)日本マイクロニクス 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 | 3,630 | 3,780 | 3,520 | 3,780 | 51,800 | 1,890 |
| 2007-12-27 | 3,620 | 3,880 | 3,620 | 3,810 | 142,000 | 1,905 |
| 2007-12-26 | 3,310 | 3,630 | 3,290 | 3,620 | 120,200 | 1,810 |
| 2007-12-25 | 3,300 | 3,320 | 3,280 | 3,310 | 43,600 | 1,655 |
| 2007-12-21 | 3,200 | 3,270 | 3,150 | 3,260 | 43,400 | 1,630 |
| 2007-12-20 | 3,230 | 3,250 | 3,160 | 3,250 | 54,500 | 1,625 |
| 2007-12-19 | 3,160 | 3,260 | 3,120 | 3,250 | 99,800 | 1,625 |
| 2007-12-18 | 2,745 | 2,920 | 2,700 | 2,890 | 104,100 | 1,445 |
| 2007-12-17 | 2,955 | 2,980 | 2,820 | 2,820 | 38,800 | 1,410 |
| 2007-12-14 | 3,140 | 3,160 | 2,970 | 3,010 | 55,800 | 1,505 |
| 2007-12-13 | 3,230 | 3,230 | 3,150 | 3,160 | 38,500 | 1,580 |
| 2007-12-12 | 3,100 | 3,230 | 3,100 | 3,220 | 21,400 | 1,610 |
| 2007-12-11 | 3,170 | 3,190 | 3,110 | 3,190 | 71,500 | 1,595 |
| 2007-12-10 | 3,210 | 3,210 | 3,160 | 3,160 | 27,400 | 1,580 |
| 2007-12-07 | 3,330 | 3,350 | 3,220 | 3,260 | 69,200 | 1,630 |
| 2007-12-06 | 3,150 | 3,300 | 3,140 | 3,260 | 123,300 | 1,630 |
| 2007-12-05 | 3,030 | 3,090 | 3,000 | 3,090 | 33,900 | 1,545 |
| 2007-12-04 | 3,000 | 3,040 | 3,000 | 3,040 | 21,000 | 1,520 |
| 2007-12-03 | 3,070 | 3,080 | 2,980 | 3,030 | 55,100 | 1,515 |
| 2007-11-30 | 3,080 | 3,080 | 2,975 | 3,020 | 85,100 | 1,510 |
| 2007-11-29 | 3,000 | 3,090 | 2,985 | 3,080 | 76,200 | 1,540 |
| 2007-11-28 | 2,850 | 2,895 | 2,820 | 2,885 | 79,500 | 1,442.50 |
| 2007-11-27 | 2,550 | 2,730 | 2,535 | 2,730 | 40,800 | 1,365 |
| 2007-11-26 | 2,530 | 2,690 | 2,530 | 2,670 | 60,000 | 1,335 |
| 2007-11-22 | 2,405 | 2,500 | 2,400 | 2,500 | 61,000 | 1,250 |
| 2007-11-21 | 2,550 | 2,615 | 2,485 | 2,485 | 82,700 | 1,242.50 |
| 2007-11-20 | 2,385 | 2,630 | 2,380 | 2,620 | 96,600 | 1,310 |
| 2007-11-19 | 2,670 | 2,670 | 2,520 | 2,545 | 37,200 | 1,272.50 |
| 2007-11-16 | 2,680 | 2,705 | 2,595 | 2,630 | 37,900 | 1,315 |
| 2007-11-15 | 2,720 | 2,730 | 2,660 | 2,720 | 41,800 | 1,360 |
| 2007-11-14 | 2,800 | 2,860 | 2,710 | 2,725 | 91,100 | 1,362.50 |
| 2007-11-13 | 2,735 | 2,790 | 2,720 | 2,725 | 40,800 | 1,362.50 |
| 2007-11-12 | 2,785 | 2,870 | 2,700 | 2,815 | 53,300 | 1,407.50 |
| 2007-11-09 | 2,950 | 3,030 | 2,890 | 2,945 | 47,300 | 1,472.50 |
| 2007-11-08 | 3,020 | 3,070 | 2,950 | 2,990 | 70,800 | 1,495 |
| 2007-11-07 | 3,140 | 3,260 | 3,070 | 3,120 | 122,800 | 1,560 |
| 2007-11-06 | 3,100 | 3,190 | 3,070 | 3,130 | 71,300 | 1,565 |
| 2007-11-05 | 3,140 | 3,140 | 3,040 | 3,130 | 65,800 | 1,565 |
| 2007-11-02 | 3,010 | 3,150 | 2,990 | 3,140 | 86,300 | 1,570 |
| 2007-11-01 | 3,100 | 3,100 | 2,980 | 3,080 | 109,600 | 1,540 |
| 2007-10-31 | 3,060 | 3,110 | 2,990 | 3,110 | 110,000 | 1,555 |
| 2007-10-30 | 3,030 | 3,100 | 3,010 | 3,060 | 86,300 | 1,530 |
| 2007-10-29 | 2,910 | 3,030 | 2,850 | 3,000 | 76,000 | 1,500 |
| 2007-10-26 | 2,895 | 2,900 | 2,790 | 2,830 | 63,400 | 1,415 |
| 2007-10-25 | 2,940 | 2,975 | 2,880 | 2,930 | 48,200 | 1,465 |
| 2007-10-24 | 2,960 | 3,030 | 2,940 | 2,980 | 45,000 | 1,490 |
| 2007-10-23 | 2,990 | 3,040 | 2,950 | 2,950 | 62,300 | 1,475 |
| 2007-10-22 | 2,865 | 2,970 | 2,850 | 2,950 | 75,700 | 1,475 |
| 2007-10-19 | 3,120 | 3,130 | 3,060 | 3,060 | 57,400 | 1,530 |
| 2007-10-18 | 3,110 | 3,160 | 3,080 | 3,140 | 51,200 | 1,570 |
| 2007-10-17 | 3,090 | 3,100 | 2,960 | 3,060 | 112,100 | 1,530 |
| 2007-10-16 | 3,080 | 3,120 | 3,030 | 3,100 | 74,400 | 1,550 |
| 2007-10-15 | 2,980 | 3,090 | 2,975 | 3,080 | 112,500 | 1,540 |
| 2007-10-12 | 2,935 | 2,990 | 2,930 | 2,965 | 87,100 | 1,482.50 |
| 2007-10-11 | 2,840 | 3,040 | 2,810 | 3,020 | 125,100 | 1,510 |
| 2007-10-10 | 3,050 | 3,060 | 2,835 | 2,850 | 227,600 | 1,425 |
| 2007-10-09 | 3,250 | 3,250 | 2,990 | 3,010 | 268,500 | 1,505 |
| 2007-10-05 | 3,200 | 3,260 | 3,140 | 3,190 | 224,000 | 1,595 |
| 2007-10-04 | 2,940 | 3,220 | 2,890 | 3,140 | 369,200 | 1,570 |
| 2007-10-03 | 2,750 | 2,935 | 2,730 | 2,900 | 262,200 | 1,450 |
| 2007-10-02 | 2,740 | 2,800 | 2,710 | 2,735 | 156,400 | 1,367.50 |
| 2007-10-01 | 2,770 | 2,775 | 2,665 | 2,700 | 193,100 | 1,350 |
| 2007-09-28 | 2,680 | 2,810 | 2,665 | 2,730 | 304,000 | 1,365 |
| 2007-09-27 | 2,600 | 2,655 | 2,505 | 2,615 | 502,800 | 1,307.50 |
| 2007-09-26 | 2,645 | 2,670 | 2,500 | 2,530 | 222,000 | 1,265 |
| 2007-09-25 | 2,745 | 2,780 | 2,600 | 2,660 | 194,500 | 1,330 |
| 2007-09-21 | 2,735 | 2,770 | 2,655 | 2,665 | 232,200 | 1,332.50 |
| 2007-09-20 | 3,000 | 3,000 | 2,705 | 2,855 | 228,700 | 1,427.50 |
| 2007-09-19 | 3,210 | 3,250 | 2,995 | 3,040 | 114,600 | 1,520 |
| 2007-09-18 | 3,220 | 3,220 | 3,120 | 3,160 | 51,200 | 1,580 |
| 2007-09-14 | 3,230 | 3,260 | 3,200 | 3,220 | 27,500 | 1,610 |
| 2007-09-13 | 3,200 | 3,210 | 3,160 | 3,180 | 13,100 | 1,590 |
| 2007-09-12 | 3,280 | 3,280 | 3,170 | 3,250 | 40,500 | 1,625 |
| 2007-09-11 | 3,150 | 3,220 | 3,110 | 3,180 | 23,100 | 1,590 |
| 2007-09-10 | 3,080 | 3,250 | 3,080 | 3,110 | 44,400 | 1,555 |
| 2007-09-07 | 3,200 | 3,320 | 3,190 | 3,260 | 41,500 | 1,630 |
| 2007-09-06 | 3,130 | 3,280 | 3,080 | 3,250 | 59,000 | 1,625 |
| 2007-09-05 | 3,260 | 3,340 | 3,190 | 3,210 | 93,500 | 1,605 |
| 2007-09-04 | 3,300 | 3,310 | 3,220 | 3,240 | 134,100 | 1,620 |
| 2007-09-03 | 3,510 | 3,510 | 3,330 | 3,350 | 106,000 | 1,675 |
| 2007-08-31 | 3,450 | 3,520 | 3,430 | 3,510 | 97,900 | 1,755 |
| 2007-08-30 | 3,480 | 3,550 | 3,430 | 3,510 | 51,500 | 1,755 |
| 2007-08-29 | 3,350 | 3,380 | 3,330 | 3,370 | 30,900 | 1,685 |
| 2007-08-28 | 3,480 | 3,600 | 3,460 | 3,500 | 52,100 | 1,750 |
| 2007-08-27 | 3,490 | 3,490 | 3,420 | 3,450 | 80,700 | 1,725 |
| 2007-08-24 | 3,400 | 3,440 | 3,350 | 3,390 | 86,400 | 1,695 |
| 2007-08-23 | 3,450 | 3,470 | 3,270 | 3,450 | 171,000 | 1,725 |
| 2007-08-22 | 3,410 | 3,420 | 3,230 | 3,350 | 205,900 | 1,675 |
| 2007-08-21 | 3,510 | 3,510 | 3,410 | 3,420 | 102,000 | 1,710 |
| 2007-08-20 | 3,640 | 3,660 | 3,500 | 3,560 | 54,700 | 1,780 |
| 2007-08-17 | 3,570 | 3,680 | 3,490 | 3,490 | 76,700 | 1,745 |
| 2007-08-16 | 3,820 | 3,830 | 3,580 | 3,670 | 50,800 | 1,835 |
| 2007-08-15 | 3,950 | 4,000 | 3,890 | 3,940 | 22,000 | 1,970 |
| 2007-08-14 | 3,900 | 3,960 | 3,890 | 3,920 | 30,700 | 1,960 |
| 2007-08-13 | 3,870 | 4,040 | 3,850 | 3,880 | 54,800 | 1,940 |
| 2007-08-10 | 3,840 | 4,090 | 3,840 | 3,910 | 53,100 | 1,955 |
| 2007-08-09 | 3,910 | 4,150 | 3,830 | 4,140 | 114,600 | 2,070 |
| 2007-08-08 | 3,640 | 3,870 | 3,630 | 3,860 | 146,200 | 1,930 |
| 2007-08-07 | 3,970 | 3,970 | 3,690 | 3,710 | 111,500 | 1,855 |
| 2007-08-06 | 3,980 | 4,040 | 3,930 | 3,960 | 46,400 | 1,980 |
| 2007-08-03 | 4,140 | 4,170 | 4,020 | 4,130 | 39,600 | 2,065 |
| 2007-08-02 | 4,140 | 4,160 | 4,020 | 4,090 | 56,400 | 2,045 |
| 2007-08-01 | 4,210 | 4,270 | 4,150 | 4,240 | 54,800 | 2,120 |
| 2007-07-31 | 4,260 | 4,260 | 4,160 | 4,180 | 34,800 | 2,090 |
| 2007-07-30 | 4,140 | 4,340 | 4,130 | 4,220 | 92,000 | 2,110 |
| 2007-07-27 | 3,950 | 4,250 | 3,920 | 4,150 | 119,000 | 2,075 |
| 2007-07-26 | 4,120 | 4,160 | 4,040 | 4,060 | 43,500 | 2,030 |
| 2007-07-25 | 4,140 | 4,200 | 4,110 | 4,190 | 44,600 | 2,095 |
| 2007-07-24 | 4,210 | 4,240 | 4,150 | 4,170 | 65,100 | 2,085 |
| 2007-07-23 | 4,290 | 4,310 | 4,270 | 4,300 | 28,200 | 2,150 |
| 2007-07-20 | 4,310 | 4,400 | 4,310 | 4,370 | 75,000 | 2,185 |
| 2007-07-19 | 4,370 | 4,400 | 4,280 | 4,290 | 60,000 | 2,145 |
| 2007-07-18 | 4,400 | 4,420 | 4,340 | 4,420 | 45,000 | 2,210 |
| 2007-07-17 | 4,410 | 4,420 | 4,320 | 4,400 | 30,100 | 2,200 |
| 2007-07-13 | 4,310 | 4,420 | 4,270 | 4,410 | 55,300 | 2,205 |
| 2007-07-12 | 4,210 | 4,270 | 4,170 | 4,210 | 37,300 | 2,105 |
| 2007-07-11 | 4,220 | 4,280 | 4,200 | 4,200 | 21,400 | 2,100 |
| 2007-07-10 | 4,310 | 4,340 | 4,240 | 4,260 | 45,500 | 2,130 |
| 2007-07-09 | 4,340 | 4,450 | 4,270 | 4,330 | 39,100 | 2,165 |
| 2007-07-06 | 4,150 | 4,330 | 4,050 | 4,320 | 111,700 | 2,160 |
| 2007-07-05 | 4,370 | 4,400 | 4,220 | 4,220 | 56,800 | 2,110 |
| 2007-07-04 | 4,530 | 4,550 | 4,410 | 4,420 | 48,800 | 2,210 |
| 2007-07-03 | 4,500 | 4,560 | 4,470 | 4,530 | 146,500 | 2,265 |
| 2007-07-02 | 4,480 | 4,480 | 4,360 | 4,430 | 55,300 | 2,215 |
| 2007-06-29 | 4,400 | 4,480 | 4,390 | 4,450 | 100,600 | 2,225 |
| 2007-06-28 | 4,300 | 4,380 | 4,260 | 4,360 | 115,500 | 2,180 |
| 2007-06-27 | 4,190 | 4,210 | 4,110 | 4,170 | 62,900 | 2,085 |
| 2007-06-26 | 4,250 | 4,270 | 4,120 | 4,190 | 99,600 | 2,095 |
| 2007-06-25 | 4,270 | 4,360 | 4,240 | 4,280 | 144,000 | 2,140 |
| 2007-06-22 | 4,150 | 4,280 | 4,150 | 4,200 | 168,000 | 2,100 |
| 2007-06-21 | 3,960 | 4,200 | 3,950 | 4,110 | 196,400 | 2,055 |
| 2007-06-20 | 3,940 | 3,970 | 3,870 | 3,890 | 68,200 | 1,945 |
| 2007-06-19 | 4,000 | 4,030 | 3,930 | 3,970 | 70,800 | 1,985 |
| 2007-06-18 | 3,960 | 3,980 | 3,850 | 3,980 | 77,000 | 1,990 |
| 2007-06-15 | 3,880 | 3,920 | 3,830 | 3,850 | 116,200 | 1,925 |
| 2007-06-14 | 3,750 | 3,950 | 3,730 | 3,950 | 218,000 | 1,975 |
| 2007-06-13 | 3,620 | 3,700 | 3,620 | 3,660 | 101,900 | 1,830 |
| 2007-06-12 | 3,540 | 3,720 | 3,500 | 3,700 | 182,400 | 1,850 |
| 2007-06-11 | 3,590 | 3,590 | 3,480 | 3,520 | 70,400 | 1,760 |
| 2007-06-08 | 3,400 | 3,420 | 3,380 | 3,410 | 61,300 | 1,705 |
| 2007-06-07 | 3,460 | 3,470 | 3,420 | 3,460 | 50,600 | 1,730 |
| 2007-06-06 | 3,520 | 3,550 | 3,450 | 3,490 | 115,700 | 1,745 |
| 2007-06-05 | 3,550 | 3,560 | 3,500 | 3,540 | 70,500 | 1,770 |
| 2007-06-04 | 3,790 | 3,790 | 3,480 | 3,490 | 177,500 | 1,745 |
| 2007-06-01 | 3,750 | 3,770 | 3,660 | 3,710 | 82,900 | 1,855 |
| 2007-05-31 | 3,650 | 3,790 | 3,620 | 3,770 | 121,000 | 1,885 |
| 2007-05-30 | 3,670 | 3,670 | 3,530 | 3,560 | 65,500 | 1,780 |
| 2007-05-29 | 3,690 | 3,730 | 3,560 | 3,620 | 95,600 | 1,810 |
| 2007-05-28 | 3,700 | 3,710 | 3,580 | 3,640 | 128,800 | 1,820 |
| 2007-05-25 | 3,510 | 3,520 | 3,420 | 3,430 | 58,500 | 1,715 |
| 2007-05-24 | 3,550 | 3,610 | 3,530 | 3,540 | 44,400 | 1,770 |
| 2007-05-23 | 3,450 | 3,620 | 3,380 | 3,500 | 158,800 | 1,750 |
| 2007-05-22 | 3,300 | 3,310 | 3,190 | 3,250 | 149,100 | 1,625 |
| 2007-05-21 | 3,510 | 3,520 | 3,050 | 3,270 | 245,200 | 1,635 |
| 2007-05-18 | 3,600 | 3,620 | 3,490 | 3,550 | 66,300 | 1,775 |
| 2007-05-17 | 3,610 | 3,720 | 3,540 | 3,630 | 92,800 | 1,815 |
| 2007-05-16 | 3,710 | 3,730 | 3,540 | 3,640 | 67,400 | 1,820 |
| 2007-05-15 | 3,800 | 3,820 | 3,750 | 3,770 | 24,900 | 1,885 |
| 2007-05-14 | 3,830 | 3,830 | 3,740 | 3,790 | 35,200 | 1,895 |
| 2007-05-11 | 3,910 | 3,930 | 3,740 | 3,780 | 96,000 | 1,890 |
| 2007-05-10 | 4,010 | 4,020 | 3,930 | 3,930 | 37,700 | 1,965 |
| 2007-05-09 | 4,100 | 4,100 | 4,030 | 4,050 | 33,800 | 2,025 |
| 2007-05-08 | 4,220 | 4,220 | 4,140 | 4,140 | 29,700 | 2,070 |
| 2007-05-07 | 4,250 | 4,270 | 4,170 | 4,230 | 52,600 | 2,115 |
| 2007-05-02 | 4,220 | 4,240 | 4,160 | 4,160 | 25,800 | 2,080 |
| 2007-05-01 | 4,200 | 4,440 | 4,180 | 4,280 | 186,100 | 2,140 |
| 2007-04-27 | 4,170 | 4,200 | 4,080 | 4,180 | 32,700 | 2,090 |
| 2007-04-26 | 4,080 | 4,250 | 4,010 | 4,200 | 61,200 | 2,100 |
| 2007-04-25 | 4,060 | 4,080 | 3,970 | 4,080 | 27,300 | 2,040 |
| 2007-04-24 | 3,960 | 4,050 | 3,950 | 4,050 | 18,100 | 2,025 |
| 2007-04-23 | 4,070 | 4,090 | 3,950 | 4,030 | 38,800 | 2,015 |
| 2007-04-20 | 4,000 | 4,090 | 4,000 | 4,090 | 38,600 | 2,045 |
| 2007-04-19 | 4,110 | 4,130 | 3,980 | 4,000 | 36,800 | 2,000 |
| 2007-04-18 | 3,980 | 4,120 | 3,960 | 4,100 | 80,500 | 2,050 |
| 2007-04-17 | 3,900 | 3,990 | 3,900 | 3,980 | 56,500 | 1,990 |
| 2007-04-16 | 3,730 | 3,810 | 3,730 | 3,810 | 25,100 | 1,905 |
| 2007-04-13 | 3,810 | 3,850 | 3,740 | 3,740 | 30,700 | 1,870 |
| 2007-04-12 | 3,800 | 3,840 | 3,790 | 3,810 | 16,500 | 1,905 |
| 2007-04-11 | 3,860 | 3,870 | 3,810 | 3,840 | 21,500 | 1,920 |
| 2007-04-10 | 3,860 | 3,900 | 3,800 | 3,900 | 21,200 | 1,950 |
| 2007-04-09 | 3,910 | 3,920 | 3,850 | 3,870 | 16,700 | 1,935 |
| 2007-04-06 | 3,950 | 3,950 | 3,890 | 3,890 | 8,800 | 1,945 |
| 2007-04-05 | 3,870 | 3,950 | 3,870 | 3,950 | 16,300 | 1,975 |
| 2007-04-04 | 3,750 | 3,920 | 3,750 | 3,920 | 48,000 | 1,960 |
| 2007-04-03 | 3,700 | 3,740 | 3,670 | 3,710 | 55,600 | 1,855 |
| 2007-04-02 | 3,740 | 3,780 | 3,710 | 3,730 | 28,000 | 1,865 |
| 2007-03-30 | 3,800 | 3,810 | 3,730 | 3,790 | 23,600 | 1,895 |
| 2007-03-29 | 3,710 | 3,800 | 3,710 | 3,760 | 64,800 | 1,880 |
| 2007-03-28 | 3,830 | 3,940 | 3,830 | 3,840 | 38,100 | 1,920 |
| 2007-03-27 | 3,860 | 3,950 | 3,820 | 3,880 | 34,600 | 1,940 |
| 2007-03-26 | 3,870 | 3,940 | 3,860 | 3,940 | 31,300 | 1,970 |
| 2007-03-23 | 3,960 | 3,960 | 3,850 | 3,860 | 29,400 | 1,930 |
| 2007-03-22 | 4,040 | 4,080 | 3,910 | 3,910 | 39,800 | 1,955 |
| 2007-03-20 | 4,000 | 4,020 | 3,940 | 4,020 | 35,500 | 2,010 |
| 2007-03-19 | 3,880 | 3,990 | 3,830 | 3,990 | 19,700 | 1,995 |
| 2007-03-16 | 4,030 | 4,030 | 3,880 | 3,890 | 88,000 | 1,945 |
| 2007-03-15 | 4,030 | 4,080 | 3,960 | 4,060 | 88,200 | 2,030 |
| 2007-03-14 | 3,880 | 3,930 | 3,820 | 3,930 | 80,700 | 1,965 |
| 2007-03-13 | 3,970 | 4,010 | 3,940 | 4,000 | 71,700 | 2,000 |
| 2007-03-12 | 3,980 | 3,980 | 3,920 | 3,960 | 65,200 | 1,980 |
| 2007-03-09 | 3,810 | 3,840 | 3,740 | 3,830 | 45,900 | 1,915 |
| 2007-03-08 | 3,560 | 3,720 | 3,530 | 3,710 | 77,300 | 1,855 |
| 2007-03-07 | 3,730 | 3,730 | 3,550 | 3,560 | 48,100 | 1,780 |
| 2007-03-06 | 3,600 | 3,720 | 3,430 | 3,580 | 135,200 | 1,790 |
| 2007-03-05 | 3,760 | 3,770 | 3,580 | 3,590 | 75,600 | 1,795 |
| 2007-03-02 | 3,870 | 3,890 | 3,810 | 3,870 | 56,600 | 1,935 |
| 2007-03-01 | 4,040 | 4,040 | 3,810 | 3,880 | 99,800 | 1,940 |
| 2007-02-28 | 3,650 | 4,030 | 3,650 | 4,030 | 94,100 | 2,015 |
| 2007-02-27 | 3,890 | 4,070 | 3,880 | 4,000 | 136,800 | 2,000 |
| 2007-02-26 | 3,880 | 3,890 | 3,810 | 3,870 | 129,400 | 1,935 |
| 2007-02-23 | 3,880 | 3,980 | 3,860 | 3,930 | 100,600 | 1,965 |
| 2007-02-22 | 3,880 | 3,950 | 3,810 | 3,880 | 161,900 | 1,940 |
| 2007-02-21 | 4,020 | 4,050 | 3,880 | 3,900 | 126,900 | 1,950 |
| 2007-02-20 | 4,070 | 4,090 | 4,020 | 4,060 | 50,200 | 2,030 |
| 2007-02-19 | 4,200 | 4,210 | 4,050 | 4,100 | 100,400 | 2,050 |
| 2007-02-16 | 4,070 | 4,200 | 4,060 | 4,170 | 69,400 | 2,085 |
| 2007-02-15 | 4,030 | 4,180 | 4,030 | 4,110 | 90,800 | 2,055 |
| 2007-02-14 | 4,100 | 4,120 | 3,940 | 4,030 | 158,700 | 2,015 |
| 2007-02-13 | 4,190 | 4,250 | 4,060 | 4,150 | 120,200 | 2,075 |
| 2007-02-09 | 4,150 | 4,380 | 4,120 | 4,290 | 46,900 | 2,145 |
| 2007-02-08 | 4,200 | 4,220 | 4,110 | 4,180 | 71,500 | 2,090 |
| 2007-02-07 | 4,260 | 4,280 | 4,200 | 4,230 | 40,800 | 2,115 |
| 2007-02-06 | 4,290 | 4,300 | 4,240 | 4,270 | 66,300 | 2,135 |
| 2007-02-05 | 4,380 | 4,390 | 4,210 | 4,340 | 80,600 | 2,170 |
| 2007-02-02 | 4,420 | 4,440 | 4,370 | 4,400 | 29,500 | 2,200 |
| 2007-02-01 | 4,490 | 4,500 | 4,360 | 4,390 | 103,100 | 2,195 |
| 2007-01-31 | 4,310 | 4,480 | 4,310 | 4,410 | 196,300 | 2,205 |
| 2007-01-30 | 4,300 | 4,340 | 4,230 | 4,230 | 107,500 | 2,115 |
| 2007-01-29 | 4,380 | 4,470 | 4,300 | 4,350 | 126,300 | 2,175 |
| 2007-01-26 | 4,420 | 4,500 | 4,420 | 4,430 | 118,100 | 2,215 |
| 2007-01-25 | 4,560 | 4,570 | 4,520 | 4,520 | 111,200 | 2,260 |
| 2007-01-24 | 4,650 | 4,660 | 4,520 | 4,560 | 130,100 | 2,280 |
| 2007-01-23 | 4,670 | 4,730 | 4,560 | 4,640 | 239,200 | 2,320 |
| 2007-01-22 | 4,580 | 4,590 | 4,480 | 4,520 | 93,000 | 2,260 |
| 2007-01-19 | 4,480 | 4,610 | 4,440 | 4,560 | 114,800 | 2,280 |
| 2007-01-18 | 4,590 | 4,600 | 4,500 | 4,520 | 152,600 | 2,260 |
| 2007-01-17 | 4,600 | 4,650 | 4,540 | 4,600 | 90,700 | 2,300 |
| 2007-01-16 | 4,690 | 4,690 | 4,510 | 4,650 | 87,200 | 2,325 |
| 2007-01-15 | 4,660 | 4,810 | 4,580 | 4,660 | 129,500 | 2,330 |
| 2007-01-12 | 4,470 | 4,750 | 4,450 | 4,690 | 162,900 | 2,345 |
| 2007-01-11 | 4,440 | 4,470 | 4,360 | 4,400 | 93,300 | 2,200 |
| 2007-01-10 | 4,350 | 4,390 | 4,190 | 4,340 | 83,600 | 2,170 |
| 2007-01-09 | 4,440 | 4,440 | 4,340 | 4,390 | 72,400 | 2,195 |
| 2007-01-05 | 4,510 | 4,540 | 4,340 | 4,470 | 96,200 | 2,235 |
| 2007-01-04 | 4,490 | 4,660 | 4,440 | 4,600 | 149,700 | 2,300 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
