6960 フクダ電子(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 | 3,190 | 3,190 | 3,190 | 3,190 | 1,100 | 1,595 |
| 2007-12-27 | 3,140 | 3,190 | 3,140 | 3,190 | 700 | 1,595 |
| 2007-12-26 | 3,190 | 3,190 | 3,100 | 3,150 | 800 | 1,575 |
| 2007-12-25 | 3,150 | 3,220 | 3,120 | 3,220 | 1,800 | 1,610 |
| 2007-12-21 | 3,160 | 3,220 | 3,100 | 3,150 | 1,300 | 1,575 |
| 2007-12-20 | 3,310 | 3,330 | 3,300 | 3,310 | 1,700 | 1,655 |
| 2007-12-19 | 3,190 | 3,260 | 3,190 | 3,260 | 1,700 | 1,630 |
| 2007-12-18 | 3,190 | 3,200 | 3,190 | 3,190 | 1,300 | 1,595 |
| 2007-12-17 | 3,210 | 3,290 | 3,190 | 3,190 | 1,100 | 1,595 |
| 2007-12-14 | 3,260 | 3,270 | 3,190 | 3,200 | 1,800 | 1,600 |
| 2007-12-13 | 3,290 | 3,290 | 3,260 | 3,260 | 200 | 1,630 |
| 2007-12-12 | 3,150 | 3,240 | 3,150 | 3,240 | 200 | 1,620 |
| 2007-12-11 | 3,280 | 3,310 | 3,180 | 3,240 | 2,100 | 1,620 |
| 2007-12-10 | 3,340 | 3,340 | 3,340 | 3,340 | 500 | 1,670 |
| 2007-12-07 | 3,340 | 3,340 | 3,300 | 3,300 | 600 | 1,650 |
| 2007-12-06 | 3,310 | 3,350 | 3,300 | 3,300 | 1,200 | 1,650 |
| 2007-12-05 | 3,310 | 3,350 | 3,310 | 3,350 | 600 | 1,675 |
| 2007-12-04 | 3,250 | 3,300 | 3,250 | 3,300 | 400 | 1,650 |
| 2007-12-03 | 3,240 | 3,310 | 3,230 | 3,240 | 16,800 | 1,620 |
| 2007-11-30 | 3,240 | 3,300 | 3,230 | 3,230 | 4,800 | 1,615 |
| 2007-11-29 | 3,160 | 3,230 | 3,160 | 3,230 | 1,200 | 1,615 |
| 2007-11-28 | 3,070 | 3,090 | 3,070 | 3,090 | 900 | 1,545 |
| 2007-11-27 | 3,000 | 3,010 | 3,000 | 3,010 | 900 | 1,505 |
| 2007-11-26 | 2,950 | 3,050 | 2,950 | 3,000 | 2,900 | 1,500 |
| 2007-11-22 | 3,240 | 3,240 | 3,150 | 3,150 | 400 | 1,575 |
| 2007-11-21 | 3,210 | 3,310 | 3,210 | 3,240 | 500 | 1,620 |
| 2007-11-20 | 3,380 | 3,380 | 3,380 | 3,380 | 1,400 | 1,690 |
| 2007-11-19 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,690 |
| 2007-11-16 | 3,370 | 3,370 | 3,340 | 3,340 | 500 | 1,670 |
| 2007-11-14 | 3,400 | 3,400 | 3,340 | 3,340 | 800 | 1,670 |
| 2007-11-13 | 3,340 | 3,340 | 3,280 | 3,280 | 400 | 1,640 |
| 2007-11-12 | 3,250 | 3,300 | 3,200 | 3,280 | 2,200 | 1,640 |
| 2007-11-09 | 3,220 | 3,280 | 3,220 | 3,280 | 2,100 | 1,640 |
| 2007-11-08 | 3,280 | 3,350 | 3,260 | 3,350 | 500 | 1,675 |
| 2007-11-07 | 3,450 | 3,450 | 3,300 | 3,380 | 1,100 | 1,690 |
| 2007-11-06 | 3,390 | 3,400 | 3,390 | 3,400 | 700 | 1,700 |
| 2007-11-05 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,700 |
| 2007-11-02 | 3,490 | 3,490 | 3,450 | 3,490 | 6,600 | 1,745 |
| 2007-11-01 | 3,420 | 3,490 | 3,420 | 3,490 | 4,700 | 1,745 |
| 2007-10-31 | 3,300 | 3,390 | 3,300 | 3,390 | 4,700 | 1,695 |
| 2007-10-30 | 3,210 | 3,290 | 3,210 | 3,290 | 1,600 | 1,645 |
| 2007-10-29 | 3,150 | 3,200 | 3,150 | 3,200 | 2,700 | 1,600 |
| 2007-10-26 | 3,030 | 3,110 | 3,010 | 3,100 | 7,500 | 1,550 |
| 2007-10-25 | 2,970 | 3,250 | 2,910 | 3,200 | 27,100 | 1,600 |
| 2007-10-24 | 3,350 | 3,400 | 3,170 | 3,170 | 8,500 | 1,585 |
| 2007-10-23 | 3,330 | 3,400 | 3,330 | 3,390 | 10,300 | 1,695 |
| 2007-10-22 | 3,300 | 3,420 | 3,250 | 3,300 | 24,100 | 1,650 |
| 2007-10-19 | 3,670 | 3,670 | 3,610 | 3,650 | 1,700 | 1,825 |
| 2007-10-18 | 3,610 | 3,680 | 3,600 | 3,670 | 3,900 | 1,835 |
| 2007-10-17 | 3,500 | 3,600 | 3,500 | 3,600 | 1,100 | 1,800 |
| 2007-10-16 | 3,570 | 3,610 | 3,500 | 3,500 | 5,100 | 1,750 |
| 2007-10-15 | 3,640 | 3,690 | 3,640 | 3,640 | 500 | 1,820 |
| 2007-10-12 | 3,650 | 3,690 | 3,640 | 3,690 | 1,300 | 1,845 |
| 2007-10-11 | 3,640 | 3,690 | 3,640 | 3,690 | 500 | 1,845 |
| 2007-10-10 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 1,825 |
| 2007-10-09 | 3,660 | 3,690 | 3,660 | 3,670 | 500 | 1,835 |
| 2007-10-05 | 3,650 | 3,700 | 3,640 | 3,700 | 1,900 | 1,850 |
| 2007-10-04 | 3,680 | 3,730 | 3,680 | 3,720 | 1,900 | 1,860 |
| 2007-10-03 | 3,620 | 3,700 | 3,600 | 3,690 | 2,500 | 1,845 |
| 2007-10-02 | 3,730 | 3,740 | 3,720 | 3,720 | 400 | 1,860 |
| 2007-10-01 | 3,700 | 3,750 | 3,680 | 3,740 | 2,000 | 1,870 |
| 2007-09-28 | 3,690 | 3,760 | 3,690 | 3,710 | 4,500 | 1,855 |
| 2007-09-27 | 3,690 | 3,690 | 3,680 | 3,690 | 1,000 | 1,845 |
| 2007-09-26 | 3,510 | 3,690 | 3,510 | 3,690 | 600 | 1,845 |
| 2007-09-25 | 3,790 | 3,790 | 3,510 | 3,550 | 2,700 | 1,775 |
| 2007-09-21 | 3,810 | 3,870 | 3,750 | 3,750 | 2,100 | 1,875 |
| 2007-09-20 | 3,800 | 3,850 | 3,800 | 3,800 | 5,400 | 1,900 |
| 2007-09-19 | 3,780 | 3,820 | 3,770 | 3,780 | 10,300 | 1,890 |
| 2007-09-18 | 3,710 | 3,780 | 3,710 | 3,780 | 2,700 | 1,890 |
| 2007-09-14 | 3,690 | 3,710 | 3,640 | 3,710 | 2,200 | 1,855 |
| 2007-09-13 | 3,560 | 3,670 | 3,550 | 3,670 | 11,400 | 1,835 |
| 2007-09-12 | 3,610 | 3,610 | 3,560 | 3,600 | 7,800 | 1,800 |
| 2007-09-11 | 3,570 | 3,660 | 3,570 | 3,660 | 1,500 | 1,830 |
| 2007-09-10 | 3,580 | 3,590 | 3,540 | 3,590 | 3,100 | 1,795 |
| 2007-09-07 | 3,560 | 3,580 | 3,550 | 3,560 | 1,400 | 1,780 |
| 2007-09-06 | 3,540 | 3,630 | 3,540 | 3,590 | 5,100 | 1,795 |
| 2007-09-05 | 3,610 | 3,660 | 3,560 | 3,560 | 3,200 | 1,780 |
| 2007-09-04 | 3,670 | 3,760 | 3,650 | 3,760 | 1,300 | 1,880 |
| 2007-09-03 | 3,640 | 3,720 | 3,600 | 3,720 | 1,700 | 1,860 |
| 2007-08-31 | 3,570 | 3,650 | 3,540 | 3,650 | 6,300 | 1,825 |
| 2007-08-30 | 3,650 | 3,650 | 3,570 | 3,570 | 2,500 | 1,785 |
| 2007-08-29 | 3,580 | 3,660 | 3,580 | 3,650 | 900 | 1,825 |
| 2007-08-28 | 3,660 | 3,660 | 3,650 | 3,660 | 5,800 | 1,830 |
| 2007-08-27 | 3,600 | 3,660 | 3,590 | 3,660 | 9,100 | 1,830 |
| 2007-08-24 | 3,630 | 3,630 | 3,580 | 3,600 | 6,800 | 1,800 |
| 2007-08-23 | 3,620 | 3,670 | 3,620 | 3,630 | 7,600 | 1,815 |
| 2007-08-22 | 3,700 | 3,710 | 3,670 | 3,670 | 6,500 | 1,835 |
| 2007-08-21 | 3,750 | 3,750 | 3,700 | 3,710 | 2,700 | 1,855 |
| 2007-08-20 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 | 1,875 |
| 2007-08-17 | 3,760 | 3,770 | 3,750 | 3,750 | 2,100 | 1,875 |
| 2007-08-16 | 3,850 | 3,850 | 3,530 | 3,770 | 5,000 | 1,885 |
| 2007-08-15 | 3,820 | 3,880 | 3,820 | 3,860 | 2,400 | 1,930 |
| 2007-08-14 | 3,810 | 3,880 | 3,810 | 3,830 | 14,000 | 1,915 |
| 2007-08-13 | 3,840 | 3,840 | 3,810 | 3,810 | 3,100 | 1,905 |
| 2007-08-10 | 3,830 | 3,910 | 3,830 | 3,910 | 1,400 | 1,955 |
| 2007-08-09 | 3,850 | 3,960 | 3,810 | 3,910 | 7,500 | 1,955 |
| 2007-08-08 | 3,850 | 3,950 | 3,850 | 3,920 | 15,000 | 1,960 |
| 2007-08-07 | 3,850 | 3,890 | 3,830 | 3,850 | 11,300 | 1,925 |
| 2007-08-06 | 3,910 | 3,910 | 3,800 | 3,850 | 1,500 | 1,925 |
| 2007-08-03 | 3,940 | 3,960 | 3,900 | 3,910 | 2,000 | 1,955 |
| 2007-08-02 | 4,030 | 4,030 | 3,930 | 3,990 | 3,900 | 1,995 |
| 2007-08-01 | 3,950 | 4,030 | 3,950 | 4,030 | 6,600 | 2,015 |
| 2007-07-31 | 3,940 | 3,950 | 3,940 | 3,950 | 1,600 | 1,975 |
| 2007-07-30 | 3,890 | 3,910 | 3,890 | 3,910 | 1,700 | 1,955 |
| 2007-07-27 | 3,850 | 3,890 | 3,840 | 3,890 | 2,100 | 1,945 |
| 2007-07-26 | 3,840 | 3,900 | 3,840 | 3,890 | 1,100 | 1,945 |
| 2007-07-25 | 3,830 | 3,850 | 3,830 | 3,830 | 600 | 1,915 |
| 2007-07-24 | 3,860 | 3,910 | 3,840 | 3,860 | 3,700 | 1,930 |
| 2007-07-23 | 3,890 | 3,890 | 3,870 | 3,870 | 4,100 | 1,935 |
| 2007-07-20 | 3,960 | 3,960 | 3,930 | 3,930 | 2,400 | 1,965 |
| 2007-07-19 | 3,900 | 3,970 | 3,890 | 3,960 | 5,300 | 1,980 |
| 2007-07-18 | 3,870 | 3,940 | 3,860 | 3,890 | 3,800 | 1,945 |
| 2007-07-17 | 3,910 | 4,000 | 3,850 | 3,850 | 6,300 | 1,925 |
| 2007-07-13 | 3,930 | 4,020 | 3,930 | 3,990 | 2,400 | 1,995 |
| 2007-07-12 | 4,000 | 4,020 | 3,950 | 3,950 | 4,400 | 1,975 |
| 2007-07-11 | 4,020 | 4,050 | 3,990 | 4,000 | 3,000 | 2,000 |
| 2007-07-10 | 4,040 | 4,140 | 4,000 | 4,120 | 6,900 | 2,060 |
| 2007-07-09 | 4,040 | 4,140 | 4,030 | 4,040 | 3,100 | 2,020 |
| 2007-07-06 | 4,020 | 4,090 | 4,020 | 4,090 | 2,500 | 2,045 |
| 2007-07-05 | 4,040 | 4,040 | 4,000 | 4,010 | 1,700 | 2,005 |
| 2007-07-04 | 4,040 | 4,120 | 4,040 | 4,040 | 6,200 | 2,020 |
| 2007-07-03 | 4,040 | 4,050 | 4,040 | 4,040 | 3,800 | 2,020 |
| 2007-07-02 | 4,010 | 4,030 | 4,010 | 4,030 | 5,600 | 2,015 |
| 2007-06-29 | 3,950 | 3,990 | 3,930 | 3,960 | 3,800 | 1,980 |
| 2007-06-28 | 3,890 | 3,940 | 3,890 | 3,920 | 500 | 1,960 |
| 2007-06-27 | 3,880 | 3,960 | 3,880 | 3,880 | 2,800 | 1,940 |
| 2007-06-26 | 3,950 | 3,950 | 3,820 | 3,860 | 7,300 | 1,930 |
| 2007-06-25 | 4,080 | 4,080 | 3,960 | 3,960 | 8,300 | 1,980 |
| 2007-06-22 | 4,000 | 4,000 | 3,980 | 3,980 | 2,900 | 1,990 |
| 2007-06-21 | 3,990 | 4,010 | 3,980 | 3,990 | 3,900 | 1,995 |
| 2007-06-20 | 4,000 | 4,020 | 4,000 | 4,020 | 3,100 | 2,010 |
| 2007-06-19 | 4,000 | 4,000 | 3,970 | 3,990 | 3,500 | 1,995 |
| 2007-06-18 | 4,000 | 4,020 | 3,970 | 4,000 | 5,400 | 2,000 |
| 2007-06-15 | 4,000 | 4,010 | 3,990 | 4,000 | 3,100 | 2,000 |
| 2007-06-14 | 3,980 | 4,030 | 3,980 | 4,000 | 1,400 | 2,000 |
| 2007-06-13 | 3,990 | 4,000 | 3,980 | 3,980 | 1,600 | 1,990 |
| 2007-06-12 | 4,000 | 4,010 | 4,000 | 4,000 | 1,100 | 2,000 |
| 2007-06-11 | 4,030 | 4,030 | 4,000 | 4,000 | 700 | 2,000 |
| 2007-06-08 | 4,030 | 4,050 | 4,030 | 4,030 | 1,500 | 2,015 |
| 2007-06-07 | 4,050 | 4,070 | 4,050 | 4,050 | 900 | 2,025 |
| 2007-06-06 | 4,060 | 4,110 | 4,060 | 4,060 | 1,000 | 2,030 |
| 2007-06-05 | 4,060 | 4,100 | 4,060 | 4,100 | 1,600 | 2,050 |
| 2007-06-04 | 4,060 | 4,080 | 4,060 | 4,060 | 1,700 | 2,030 |
| 2007-06-01 | 4,040 | 4,060 | 4,040 | 4,060 | 300 | 2,030 |
| 2007-05-31 | 3,990 | 4,040 | 3,990 | 4,030 | 1,100 | 2,015 |
| 2007-05-30 | 4,070 | 4,090 | 4,020 | 4,020 | 2,600 | 2,010 |
| 2007-05-29 | 4,150 | 4,160 | 4,060 | 4,100 | 4,500 | 2,050 |
| 2007-05-28 | 4,120 | 4,150 | 4,120 | 4,150 | 1,100 | 2,075 |
| 2007-05-25 | 4,100 | 4,130 | 4,070 | 4,120 | 1,700 | 2,060 |
| 2007-05-24 | 4,100 | 4,140 | 4,080 | 4,120 | 1,600 | 2,060 |
| 2007-05-23 | 4,070 | 4,180 | 4,070 | 4,140 | 1,300 | 2,070 |
| 2007-05-22 | 4,200 | 4,200 | 4,060 | 4,060 | 2,700 | 2,030 |
| 2007-05-21 | 4,200 | 4,200 | 4,180 | 4,200 | 11,500 | 2,100 |
| 2007-05-18 | 4,200 | 4,200 | 4,190 | 4,200 | 3,000 | 2,100 |
| 2007-05-17 | 4,200 | 4,200 | 4,150 | 4,190 | 4,800 | 2,095 |
| 2007-05-16 | 4,130 | 4,180 | 4,070 | 4,180 | 3,700 | 2,090 |
| 2007-05-15 | 4,150 | 4,150 | 4,130 | 4,130 | 900 | 2,065 |
| 2007-05-14 | 4,140 | 4,150 | 4,050 | 4,150 | 2,600 | 2,075 |
| 2007-05-11 | 4,180 | 4,180 | 4,060 | 4,060 | 1,400 | 2,030 |
| 2007-05-10 | 4,180 | 4,180 | 4,150 | 4,150 | 1,300 | 2,075 |
| 2007-05-09 | 4,190 | 4,190 | 4,160 | 4,160 | 800 | 2,080 |
| 2007-05-08 | 4,180 | 4,190 | 4,160 | 4,160 | 3,400 | 2,080 |
| 2007-05-07 | 4,200 | 4,200 | 4,150 | 4,170 | 3,000 | 2,085 |
| 2007-05-02 | 4,180 | 4,180 | 4,160 | 4,180 | 2,600 | 2,090 |
| 2007-05-01 | 4,150 | 4,160 | 4,140 | 4,150 | 4,400 | 2,075 |
| 2007-04-27 | 4,050 | 4,150 | 4,050 | 4,150 | 2,000 | 2,075 |
| 2007-04-26 | 4,090 | 4,100 | 4,090 | 4,100 | 1,000 | 2,050 |
| 2007-04-25 | 4,100 | 4,120 | 4,100 | 4,120 | 1,200 | 2,060 |
| 2007-04-24 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 2,060 |
| 2007-04-23 | 4,100 | 4,140 | 4,100 | 4,140 | 2,200 | 2,070 |
| 2007-04-20 | 4,140 | 4,140 | 4,100 | 4,140 | 900 | 2,070 |
| 2007-04-19 | 4,110 | 4,140 | 4,100 | 4,140 | 1,800 | 2,070 |
| 2007-04-18 | 4,150 | 4,160 | 4,100 | 4,110 | 3,700 | 2,055 |
| 2007-04-17 | 4,170 | 4,170 | 4,150 | 4,150 | 200 | 2,075 |
| 2007-04-16 | 4,160 | 4,180 | 4,130 | 4,180 | 1,800 | 2,090 |
| 2007-04-13 | 4,100 | 4,110 | 4,080 | 4,110 | 3,000 | 2,055 |
| 2007-04-12 | 4,110 | 4,150 | 4,100 | 4,110 | 2,700 | 2,055 |
| 2007-04-11 | 4,080 | 4,150 | 4,080 | 4,140 | 900 | 2,070 |
| 2007-04-10 | 4,070 | 4,150 | 4,070 | 4,130 | 800 | 2,065 |
| 2007-04-09 | 4,200 | 4,200 | 4,150 | 4,160 | 2,200 | 2,080 |
| 2007-04-06 | 4,180 | 4,190 | 4,160 | 4,190 | 3,200 | 2,095 |
| 2007-04-05 | 4,130 | 4,170 | 4,130 | 4,170 | 2,700 | 2,085 |
| 2007-04-04 | 4,090 | 4,150 | 4,090 | 4,120 | 2,900 | 2,060 |
| 2007-04-03 | 4,150 | 4,150 | 4,140 | 4,140 | 600 | 2,070 |
| 2007-04-02 | 4,150 | 4,150 | 4,080 | 4,150 | 4,900 | 2,075 |
| 2007-03-30 | 4,120 | 4,150 | 4,040 | 4,150 | 1,700 | 2,075 |
| 2007-03-29 | 4,000 | 4,150 | 3,980 | 3,980 | 2,100 | 1,990 |
| 2007-03-28 | 4,200 | 4,200 | 4,150 | 4,150 | 2,700 | 2,075 |
| 2007-03-27 | 4,200 | 4,200 | 4,100 | 4,200 | 1,600 | 2,100 |
| 2007-03-26 | 4,160 | 4,200 | 4,160 | 4,180 | 4,800 | 2,090 |
| 2007-03-23 | 4,120 | 4,180 | 4,120 | 4,150 | 1,000 | 2,075 |
| 2007-03-22 | 4,020 | 4,180 | 4,000 | 4,100 | 5,500 | 2,050 |
| 2007-03-20 | 4,020 | 4,020 | 4,010 | 4,010 | 1,500 | 2,005 |
| 2007-03-19 | 3,940 | 4,000 | 3,940 | 4,000 | 1,600 | 2,000 |
| 2007-03-16 | 4,000 | 4,010 | 3,930 | 3,940 | 2,200 | 1,970 |
| 2007-03-15 | 4,010 | 4,080 | 4,010 | 4,010 | 2,200 | 2,005 |
| 2007-03-14 | 4,000 | 4,010 | 4,000 | 4,000 | 700 | 2,000 |
| 2007-03-13 | 4,050 | 4,050 | 4,050 | 4,050 | 1,500 | 2,025 |
| 2007-03-12 | 4,060 | 4,060 | 4,020 | 4,020 | 1,400 | 2,010 |
| 2007-03-09 | 4,060 | 4,100 | 4,030 | 4,030 | 1,200 | 2,015 |
| 2007-03-08 | 3,900 | 4,070 | 3,900 | 4,070 | 2,100 | 2,035 |
| 2007-03-07 | 4,070 | 4,150 | 4,020 | 4,020 | 1,500 | 2,010 |
| 2007-03-06 | 3,920 | 4,070 | 3,900 | 4,070 | 3,500 | 2,035 |
| 2007-03-05 | 4,070 | 4,070 | 3,900 | 3,960 | 9,600 | 1,980 |
| 2007-03-02 | 4,210 | 4,210 | 4,110 | 4,170 | 1,400 | 2,085 |
| 2007-03-01 | 4,200 | 4,230 | 4,150 | 4,200 | 4,000 | 2,100 |
| 2007-02-28 | 4,280 | 4,280 | 4,060 | 4,250 | 4,800 | 2,125 |
| 2007-02-27 | 4,290 | 4,300 | 4,230 | 4,280 | 6,900 | 2,140 |
| 2007-02-26 | 4,250 | 4,290 | 4,200 | 4,290 | 6,100 | 2,145 |
| 2007-02-23 | 4,230 | 4,250 | 4,200 | 4,240 | 5,400 | 2,120 |
| 2007-02-22 | 4,220 | 4,240 | 4,160 | 4,240 | 10,600 | 2,120 |
| 2007-02-21 | 4,200 | 4,250 | 4,190 | 4,220 | 16,200 | 2,110 |
| 2007-02-20 | 4,190 | 4,200 | 4,180 | 4,190 | 8,000 | 2,095 |
| 2007-02-19 | 4,150 | 4,200 | 4,140 | 4,200 | 6,700 | 2,100 |
| 2007-02-16 | 4,040 | 4,140 | 4,030 | 4,140 | 6,200 | 2,070 |
| 2007-02-15 | 4,050 | 4,050 | 4,000 | 4,040 | 1,400 | 2,020 |
| 2007-02-14 | 4,010 | 4,050 | 4,010 | 4,040 | 14,000 | 2,020 |
| 2007-02-13 | 4,000 | 4,000 | 3,990 | 4,000 | 1,900 | 2,000 |
| 2007-02-09 | 3,990 | 4,000 | 3,960 | 3,990 | 800 | 1,995 |
| 2007-02-08 | 4,000 | 4,010 | 3,990 | 4,000 | 3,200 | 2,000 |
| 2007-02-07 | 3,970 | 4,010 | 3,970 | 4,010 | 21,800 | 2,005 |
| 2007-02-06 | 3,910 | 3,940 | 3,900 | 3,940 | 700 | 1,970 |
| 2007-02-05 | 3,910 | 3,910 | 3,850 | 3,910 | 800 | 1,955 |
| 2007-02-02 | 4,000 | 4,000 | 3,910 | 3,910 | 2,500 | 1,955 |
| 2007-02-01 | 3,990 | 3,990 | 3,920 | 3,980 | 2,600 | 1,990 |
| 2007-01-31 | 4,000 | 4,000 | 3,940 | 3,970 | 4,900 | 1,985 |
| 2007-01-30 | 3,990 | 4,000 | 3,990 | 4,000 | 3,300 | 2,000 |
| 2007-01-29 | 4,000 | 4,000 | 3,980 | 3,980 | 4,400 | 1,990 |
| 2007-01-26 | 3,930 | 3,980 | 3,920 | 3,980 | 4,000 | 1,990 |
| 2007-01-25 | 3,940 | 3,940 | 3,920 | 3,940 | 3,500 | 1,970 |
| 2007-01-24 | 3,980 | 3,980 | 3,810 | 3,950 | 12,600 | 1,975 |
| 2007-01-23 | 3,960 | 3,990 | 3,950 | 3,970 | 12,900 | 1,985 |
| 2007-01-22 | 3,880 | 3,940 | 3,810 | 3,940 | 29,700 | 1,970 |
| 2007-01-19 | 3,680 | 3,770 | 3,670 | 3,750 | 23,000 | 1,875 |
| 2007-01-18 | 3,640 | 3,670 | 3,620 | 3,670 | 13,300 | 1,835 |
| 2007-01-17 | 3,600 | 3,620 | 3,580 | 3,610 | 17,700 | 1,805 |
| 2007-01-16 | 3,640 | 3,640 | 3,580 | 3,580 | 14,900 | 1,790 |
| 2007-01-15 | 3,630 | 3,630 | 3,580 | 3,590 | 2,800 | 1,795 |
| 2007-01-12 | 3,620 | 3,670 | 3,550 | 3,580 | 19,400 | 1,790 |
| 2007-01-11 | 3,590 | 3,600 | 3,550 | 3,580 | 23,300 | 1,790 |
| 2007-01-10 | 3,580 | 3,580 | 3,540 | 3,550 | 6,100 | 1,775 |
| 2007-01-09 | 3,550 | 3,570 | 3,540 | 3,540 | 6,700 | 1,770 |
| 2007-01-05 | 3,610 | 3,610 | 3,510 | 3,520 | 13,700 | 1,760 |
| 2007-01-04 | 3,560 | 3,610 | 3,560 | 3,560 | 2,300 | 1,780 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
