7218 田中精密工業(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 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2007-12-27 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 1,170 |
| 2007-12-26 | 1,130 | 1,160 | 1,130 | 1,160 | 600 | 1,160 |
| 2007-12-25 | 1,130 | 1,130 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2007-12-21 | 1,160 | 1,160 | 1,130 | 1,130 | 1,900 | 1,130 |
| 2007-12-20 | 1,150 | 1,165 | 1,150 | 1,165 | 2,100 | 1,165 |
| 2007-12-19 | 1,180 | 1,180 | 1,160 | 1,160 | 800 | 1,160 |
| 2007-12-18 | 1,220 | 1,220 | 1,180 | 1,180 | 1,300 | 1,180 |
| 2007-12-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,800 | 1,220 |
| 2007-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2007-12-13 | 1,143 | 1,160 | 1,143 | 1,160 | 12,400 | 1,160 |
| 2007-12-11 | 1,190 | 1,220 | 1,190 | 1,220 | 1,400 | 1,220 |
| 2007-12-07 | 1,220 | 1,220 | 1,220 | 1,220 | 5,500 | 1,220 |
| 2007-12-06 | 1,220 | 1,220 | 1,160 | 1,220 | 3,300 | 1,220 |
| 2007-12-05 | 1,200 | 1,200 | 1,185 | 1,200 | 1,100 | 1,200 |
| 2007-12-04 | 1,160 | 1,185 | 1,160 | 1,185 | 600 | 1,185 |
| 2007-12-03 | 1,200 | 1,200 | 1,199 | 1,199 | 1,200 | 1,199 |
| 2007-11-30 | 1,133 | 1,168 | 1,128 | 1,128 | 1,600 | 1,128 |
| 2007-11-29 | 1,130 | 1,150 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2007-11-28 | 1,230 | 1,230 | 1,114 | 1,150 | 5,700 | 1,150 |
| 2007-11-27 | 1,172 | 1,185 | 1,172 | 1,172 | 700 | 1,172 |
| 2007-11-26 | 1,152 | 1,172 | 1,152 | 1,172 | 300 | 1,172 |
| 2007-11-22 | 1,092 | 1,092 | 1,090 | 1,090 | 500 | 1,090 |
| 2007-11-21 | 1,101 | 1,140 | 1,101 | 1,103 | 600 | 1,103 |
| 2007-11-20 | 1,101 | 1,101 | 1,100 | 1,100 | 500 | 1,100 |
| 2007-11-19 | 1,220 | 1,220 | 1,100 | 1,130 | 2,300 | 1,130 |
| 2007-11-16 | 1,186 | 1,200 | 1,186 | 1,200 | 800 | 1,200 |
| 2007-11-15 | 1,089 | 1,130 | 1,089 | 1,130 | 400 | 1,130 |
| 2007-11-14 | 1,120 | 1,120 | 1,080 | 1,085 | 1,000 | 1,085 |
| 2007-11-12 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2007-11-08 | 1,200 | 1,200 | 1,190 | 1,190 | 300 | 1,190 |
| 2007-11-07 | 1,210 | 1,215 | 1,200 | 1,215 | 1,700 | 1,215 |
| 2007-11-06 | 1,221 | 1,221 | 1,220 | 1,220 | 3,500 | 1,220 |
| 2007-11-05 | 1,210 | 1,210 | 1,201 | 1,201 | 700 | 1,201 |
| 2007-11-02 | 1,201 | 1,201 | 1,200 | 1,200 | 600 | 1,200 |
| 2007-11-01 | 1,210 | 1,210 | 1,200 | 1,200 | 400 | 1,200 |
| 2007-10-31 | 1,190 | 1,200 | 1,190 | 1,200 | 400 | 1,200 |
| 2007-10-30 | 1,161 | 1,175 | 1,161 | 1,175 | 700 | 1,175 |
| 2007-10-29 | 1,179 | 1,239 | 1,179 | 1,220 | 400 | 1,220 |
| 2007-10-26 | 1,239 | 1,239 | 1,239 | 1,239 | 700 | 1,239 |
| 2007-10-25 | 1,260 | 1,260 | 1,240 | 1,240 | 900 | 1,240 |
| 2007-10-24 | 1,350 | 1,351 | 1,250 | 1,340 | 5,400 | 1,340 |
| 2007-10-23 | 1,316 | 1,400 | 1,316 | 1,400 | 7,300 | 1,400 |
| 2007-10-22 | 1,329 | 1,329 | 1,280 | 1,290 | 2,500 | 1,290 |
| 2007-10-19 | 1,276 | 1,330 | 1,276 | 1,330 | 11,000 | 1,330 |
| 2007-10-18 | 1,294 | 1,294 | 1,275 | 1,275 | 800 | 1,275 |
| 2007-10-17 | 1,263 | 1,300 | 1,263 | 1,290 | 2,400 | 1,290 |
| 2007-10-16 | 1,280 | 1,280 | 1,260 | 1,261 | 2,800 | 1,261 |
| 2007-10-15 | 1,258 | 1,280 | 1,258 | 1,266 | 700 | 1,266 |
| 2007-10-12 | 1,245 | 1,259 | 1,245 | 1,250 | 1,300 | 1,250 |
| 2007-10-11 | 1,250 | 1,250 | 1,235 | 1,250 | 2,600 | 1,250 |
| 2007-10-10 | 1,225 | 1,250 | 1,225 | 1,250 | 1,700 | 1,250 |
| 2007-10-09 | 1,203 | 1,250 | 1,203 | 1,225 | 5,700 | 1,225 |
| 2007-10-05 | 1,125 | 1,199 | 1,120 | 1,199 | 19,900 | 1,199 |
| 2007-10-04 | 1,119 | 1,130 | 1,115 | 1,120 | 16,900 | 1,120 |
| 2007-10-03 | 1,120 | 1,120 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2007-10-02 | 1,122 | 1,140 | 1,100 | 1,120 | 17,100 | 1,120 |
| 2007-10-01 | 1,130 | 1,130 | 1,120 | 1,120 | 11,100 | 1,120 |
| 2007-09-28 | 1,130 | 1,130 | 1,110 | 1,120 | 4,300 | 1,120 |
| 2007-09-27 | 1,090 | 1,120 | 1,090 | 1,120 | 2,200 | 1,120 |
| 2007-09-26 | 1,021 | 1,060 | 1,020 | 1,060 | 1,000 | 1,060 |
| 2007-09-25 | 1,016 | 1,017 | 1,012 | 1,015 | 1,200 | 1,015 |
| 2007-09-21 | 1,025 | 1,035 | 1,012 | 1,016 | 4,300 | 1,016 |
| 2007-09-20 | 1,079 | 1,079 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2007-09-19 | 1,051 | 1,115 | 1,051 | 1,079 | 4,700 | 1,079 |
| 2007-09-18 | 1,027 | 1,030 | 1,000 | 1,030 | 2,500 | 1,030 |
| 2007-09-14 | 1,018 | 1,040 | 1,010 | 1,010 | 12,600 | 1,010 |
| 2007-09-13 | 1,003 | 1,050 | 1,003 | 1,015 | 16,100 | 1,015 |
| 2007-09-12 | 1,002 | 1,090 | 1,002 | 1,040 | 2,500 | 1,040 |
| 2007-09-11 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2007-09-10 | 1,050 | 1,063 | 1,000 | 1,000 | 12,800 | 1,000 |
| 2007-09-07 | 1,102 | 1,161 | 1,050 | 1,050 | 11,900 | 1,050 |
| 2007-09-06 | 1,172 | 1,173 | 1,100 | 1,100 | 9,200 | 1,100 |
| 2007-09-05 | 1,180 | 1,180 | 1,115 | 1,117 | 4,400 | 1,117 |
| 2007-09-04 | 1,112 | 1,112 | 1,100 | 1,100 | 7,500 | 1,100 |
| 2007-09-03 | 1,150 | 1,150 | 1,101 | 1,105 | 9,300 | 1,105 |
| 2007-08-31 | 1,130 | 1,161 | 1,120 | 1,141 | 13,900 | 1,141 |
| 2007-08-30 | 1,190 | 1,190 | 1,100 | 1,140 | 13,400 | 1,140 |
| 2007-08-29 | 1,213 | 1,213 | 1,185 | 1,186 | 1,300 | 1,186 |
| 2007-08-28 | 1,230 | 1,231 | 1,191 | 1,193 | 7,100 | 1,193 |
| 2007-08-27 | 1,241 | 1,255 | 1,212 | 1,222 | 4,800 | 1,222 |
| 2007-08-24 | 1,251 | 1,321 | 1,201 | 1,210 | 13,200 | 1,210 |
| 2007-08-23 | 1,321 | 1,383 | 1,250 | 1,251 | 12,700 | 1,251 |
| 2007-08-22 | 1,420 | 1,420 | 1,320 | 1,320 | 1,700 | 1,320 |
| 2007-08-21 | 1,333 | 1,400 | 1,330 | 1,355 | 2,300 | 1,355 |
| 2007-08-20 | 1,440 | 1,440 | 1,227 | 1,233 | 6,400 | 1,233 |
| 2007-08-17 | 1,435 | 1,435 | 1,400 | 1,400 | 2,400 | 1,400 |
| 2007-08-16 | 1,459 | 1,465 | 1,435 | 1,435 | 2,100 | 1,435 |
| 2007-08-15 | 1,477 | 1,480 | 1,465 | 1,465 | 5,200 | 1,465 |
| 2007-08-14 | 1,520 | 1,520 | 1,473 | 1,475 | 1,100 | 1,475 |
| 2007-08-13 | 1,520 | 1,530 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2007-08-10 | 1,550 | 1,550 | 1,520 | 1,520 | 1,400 | 1,520 |
| 2007-08-09 | 1,590 | 1,600 | 1,589 | 1,600 | 2,800 | 1,600 |
| 2007-08-08 | 1,580 | 1,590 | 1,580 | 1,590 | 2,500 | 1,590 |
| 2007-08-07 | 1,580 | 1,590 | 1,580 | 1,580 | 2,900 | 1,580 |
| 2007-08-06 | 1,600 | 1,600 | 1,575 | 1,575 | 4,400 | 1,575 |
| 2007-08-03 | 1,600 | 1,601 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2007-08-02 | 1,611 | 1,611 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2007-08-01 | 1,611 | 1,611 | 1,602 | 1,608 | 1,300 | 1,608 |
| 2007-07-31 | 1,630 | 1,650 | 1,630 | 1,641 | 1,000 | 1,641 |
| 2007-07-30 | 1,655 | 1,655 | 1,601 | 1,620 | 600 | 1,620 |
| 2007-07-27 | 1,655 | 1,700 | 1,653 | 1,655 | 1,200 | 1,655 |
| 2007-07-26 | 1,668 | 1,668 | 1,655 | 1,666 | 1,100 | 1,666 |
| 2007-07-25 | 1,700 | 1,735 | 1,641 | 1,668 | 3,900 | 1,668 |
| 2007-07-24 | 1,631 | 1,640 | 1,630 | 1,640 | 2,900 | 1,640 |
| 2007-07-23 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 1,640 |
| 2007-07-20 | 1,715 | 1,716 | 1,700 | 1,700 | 5,200 | 1,700 |
| 2007-07-19 | 1,717 | 1,717 | 1,716 | 1,716 | 200 | 1,716 |
| 2007-07-18 | 1,657 | 1,660 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2007-07-17 | 1,700 | 1,710 | 1,699 | 1,710 | 1,100 | 1,710 |
| 2007-07-13 | 1,689 | 1,710 | 1,689 | 1,710 | 3,100 | 1,710 |
| 2007-07-12 | 1,690 | 1,690 | 1,689 | 1,689 | 200 | 1,689 |
| 2007-07-11 | 1,730 | 1,730 | 1,683 | 1,690 | 2,200 | 1,690 |
| 2007-07-10 | 1,701 | 1,735 | 1,700 | 1,735 | 2,000 | 1,735 |
| 2007-07-09 | 1,743 | 1,743 | 1,700 | 1,710 | 1,500 | 1,710 |
| 2007-07-06 | 1,767 | 1,767 | 1,745 | 1,745 | 5,400 | 1,745 |
| 2007-07-05 | 1,750 | 1,750 | 1,745 | 1,745 | 200 | 1,745 |
| 2007-07-02 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2007-06-29 | 1,640 | 1,650 | 1,640 | 1,650 | 1,700 | 1,650 |
| 2007-06-28 | 1,650 | 1,660 | 1,650 | 1,650 | 1,900 | 1,650 |
| 2007-06-27 | 1,720 | 1,720 | 1,618 | 1,650 | 3,400 | 1,650 |
| 2007-06-26 | 1,735 | 1,735 | 1,710 | 1,710 | 2,800 | 1,710 |
| 2007-06-25 | 1,730 | 1,735 | 1,729 | 1,735 | 600 | 1,735 |
| 2007-06-22 | 1,726 | 1,730 | 1,726 | 1,730 | 200 | 1,730 |
| 2007-06-20 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2007-06-19 | 1,720 | 1,720 | 1,718 | 1,718 | 500 | 1,718 |
| 2007-06-18 | 1,740 | 1,740 | 1,710 | 1,720 | 3,600 | 1,720 |
| 2007-06-15 | 1,790 | 1,790 | 1,740 | 1,740 | 4,400 | 1,740 |
| 2007-06-14 | 1,705 | 1,790 | 1,691 | 1,790 | 6,100 | 1,790 |
| 2007-06-13 | 1,713 | 1,735 | 1,713 | 1,735 | 200 | 1,735 |
| 2007-06-12 | 1,725 | 1,730 | 1,660 | 1,689 | 3,300 | 1,689 |
| 2007-06-11 | 1,720 | 1,720 | 1,719 | 1,719 | 1,000 | 1,719 |
| 2007-06-08 | 1,720 | 1,720 | 1,715 | 1,715 | 600 | 1,715 |
| 2007-06-07 | 1,731 | 1,731 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2007-06-06 | 1,739 | 1,740 | 1,725 | 1,725 | 5,100 | 1,725 |
| 2007-06-05 | 1,675 | 1,679 | 1,675 | 1,679 | 800 | 1,679 |
| 2007-06-04 | 1,672 | 1,673 | 1,670 | 1,673 | 700 | 1,673 |
| 2007-06-01 | 1,670 | 1,680 | 1,670 | 1,670 | 400 | 1,670 |
| 2007-05-31 | 1,651 | 1,680 | 1,651 | 1,680 | 1,000 | 1,680 |
| 2007-05-30 | 1,631 | 1,680 | 1,630 | 1,680 | 800 | 1,680 |
| 2007-05-29 | 1,615 | 1,615 | 1,615 | 1,615 | 1,300 | 1,615 |
| 2007-05-28 | 1,650 | 1,650 | 1,591 | 1,641 | 2,600 | 1,641 |
| 2007-05-25 | 1,670 | 1,670 | 1,650 | 1,650 | 800 | 1,650 |
| 2007-05-24 | 1,690 | 1,690 | 1,690 | 1,690 | 900 | 1,690 |
| 2007-05-23 | 1,710 | 1,710 | 1,690 | 1,691 | 1,600 | 1,691 |
| 2007-05-22 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 1,700 |
| 2007-05-21 | 1,723 | 1,724 | 1,699 | 1,700 | 3,700 | 1,700 |
| 2007-05-18 | 1,730 | 1,730 | 1,725 | 1,725 | 500 | 1,725 |
| 2007-05-17 | 1,750 | 1,750 | 1,730 | 1,730 | 2,800 | 1,730 |
| 2007-05-16 | 1,780 | 1,780 | 1,750 | 1,750 | 1,400 | 1,750 |
| 2007-05-15 | 1,740 | 1,740 | 1,710 | 1,720 | 1,400 | 1,720 |
| 2007-05-14 | 1,715 | 1,715 | 1,710 | 1,710 | 9,200 | 1,710 |
| 2007-05-11 | 1,719 | 1,720 | 1,718 | 1,718 | 500 | 1,718 |
| 2007-05-10 | 1,700 | 1,720 | 1,691 | 1,720 | 1,500 | 1,720 |
| 2007-05-09 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2007-05-08 | 1,720 | 1,720 | 1,679 | 1,680 | 2,500 | 1,680 |
| 2007-05-07 | 1,700 | 1,730 | 1,697 | 1,697 | 6,400 | 1,697 |
| 2007-05-02 | 1,697 | 1,700 | 1,660 | 1,700 | 5,100 | 1,700 |
| 2007-05-01 | 1,690 | 1,690 | 1,673 | 1,675 | 2,400 | 1,675 |
| 2007-04-27 | 1,672 | 1,702 | 1,672 | 1,695 | 2,600 | 1,695 |
| 2007-04-26 | 1,758 | 1,758 | 1,660 | 1,702 | 8,000 | 1,702 |
| 2007-04-25 | 1,660 | 1,790 | 1,660 | 1,773 | 17,200 | 1,773 |
| 2007-04-24 | 1,920 | 1,951 | 1,920 | 1,930 | 2,200 | 1,930 |
| 2007-04-23 | 1,913 | 1,955 | 1,908 | 1,950 | 2,300 | 1,950 |
| 2007-04-20 | 1,904 | 1,905 | 1,900 | 1,905 | 1,300 | 1,905 |
| 2007-04-19 | 1,915 | 1,915 | 1,900 | 1,905 | 900 | 1,905 |
| 2007-04-17 | 1,950 | 1,950 | 1,930 | 1,940 | 900 | 1,940 |
| 2007-04-16 | 1,990 | 1,990 | 1,949 | 1,960 | 2,900 | 1,960 |
| 2007-04-13 | 1,950 | 1,950 | 1,943 | 1,943 | 600 | 1,943 |
| 2007-04-12 | 1,945 | 1,945 | 1,930 | 1,940 | 800 | 1,940 |
| 2007-04-11 | 1,920 | 1,930 | 1,920 | 1,930 | 300 | 1,930 |
| 2007-04-09 | 1,900 | 1,920 | 1,900 | 1,920 | 900 | 1,920 |
| 2007-04-06 | 1,990 | 1,990 | 1,929 | 1,959 | 2,300 | 1,959 |
| 2007-04-04 | 1,950 | 1,950 | 1,920 | 1,920 | 1,500 | 1,920 |
| 2007-04-03 | 1,930 | 1,950 | 1,930 | 1,950 | 800 | 1,950 |
| 2007-04-02 | 1,885 | 1,941 | 1,885 | 1,941 | 2,300 | 1,941 |
| 2007-03-30 | 1,886 | 1,890 | 1,885 | 1,885 | 400 | 1,885 |
| 2007-03-29 | 1,891 | 1,891 | 1,880 | 1,880 | 400 | 1,880 |
| 2007-03-28 | 1,930 | 1,930 | 1,905 | 1,910 | 1,800 | 1,910 |
| 2007-03-27 | 1,940 | 1,950 | 1,915 | 1,950 | 1,200 | 1,950 |
| 2007-03-26 | 1,962 | 1,990 | 1,960 | 1,981 | 2,300 | 1,981 |
| 2007-03-23 | 1,970 | 1,970 | 1,955 | 1,970 | 2,000 | 1,970 |
| 2007-03-22 | 1,970 | 1,980 | 1,970 | 1,970 | 2,100 | 1,970 |
| 2007-03-20 | 1,981 | 1,990 | 1,980 | 1,980 | 900 | 1,980 |
| 2007-03-19 | 1,961 | 1,980 | 1,940 | 1,980 | 3,300 | 1,980 |
| 2007-03-16 | 2,020 | 2,020 | 1,980 | 1,980 | 1,600 | 1,980 |
| 2007-03-15 | 1,951 | 1,994 | 1,951 | 1,990 | 2,800 | 1,990 |
| 2007-03-14 | 1,974 | 1,974 | 1,950 | 1,950 | 2,600 | 1,950 |
| 2007-03-13 | 1,976 | 1,994 | 1,976 | 1,994 | 400 | 1,994 |
| 2007-03-12 | 1,977 | 1,999 | 1,969 | 1,970 | 1,800 | 1,970 |
| 2007-03-09 | 2,020 | 2,020 | 1,963 | 1,969 | 1,900 | 1,969 |
| 2007-03-08 | 1,975 | 2,010 | 1,940 | 2,010 | 1,600 | 2,010 |
| 2007-03-07 | 1,999 | 2,000 | 1,951 | 1,951 | 2,300 | 1,951 |
| 2007-03-06 | 1,915 | 1,990 | 1,895 | 1,990 | 2,600 | 1,990 |
| 2007-03-05 | 2,010 | 2,010 | 1,921 | 1,921 | 4,800 | 1,921 |
| 2007-03-02 | 2,030 | 2,030 | 2,000 | 2,010 | 800 | 2,010 |
| 2007-03-01 | 2,055 | 2,055 | 1,980 | 2,025 | 2,000 | 2,025 |
| 2007-02-28 | 1,910 | 2,055 | 1,850 | 2,055 | 6,600 | 2,055 |
| 2007-02-27 | 2,150 | 2,160 | 2,105 | 2,130 | 2,400 | 2,130 |
| 2007-02-26 | 2,135 | 2,150 | 2,120 | 2,150 | 2,400 | 2,150 |
| 2007-02-23 | 2,110 | 2,135 | 2,095 | 2,100 | 9,200 | 2,100 |
| 2007-02-22 | 2,110 | 2,110 | 2,090 | 2,090 | 2,900 | 2,090 |
| 2007-02-21 | 2,120 | 2,120 | 2,090 | 2,090 | 2,300 | 2,090 |
| 2007-02-20 | 2,120 | 2,120 | 2,080 | 2,095 | 1,300 | 2,095 |
| 2007-02-19 | 2,085 | 2,125 | 2,060 | 2,120 | 2,600 | 2,120 |
| 2007-02-16 | 2,120 | 2,120 | 2,080 | 2,080 | 2,200 | 2,080 |
| 2007-02-15 | 2,080 | 2,140 | 2,075 | 2,080 | 5,000 | 2,080 |
| 2007-02-14 | 2,080 | 2,120 | 2,050 | 2,075 | 900 | 2,075 |
| 2007-02-13 | 2,230 | 2,240 | 1,990 | 2,080 | 8,000 | 2,080 |
| 2007-02-09 | 2,100 | 2,190 | 2,095 | 2,180 | 6,200 | 2,180 |
| 2007-02-08 | 2,110 | 2,115 | 2,070 | 2,080 | 3,200 | 2,080 |
| 2007-02-07 | 2,180 | 2,180 | 2,080 | 2,110 | 6,700 | 2,110 |
| 2007-02-06 | 2,275 | 2,275 | 2,105 | 2,190 | 15,800 | 2,190 |
| 2007-02-05 | 2,200 | 2,535 | 2,200 | 2,290 | 12,600 | 2,290 |
| 2007-02-02 | 2,035 | 2,170 | 2,030 | 2,140 | 17,500 | 2,140 |
| 2007-02-01 | 1,960 | 2,020 | 1,955 | 2,010 | 23,800 | 2,010 |
| 2007-01-31 | 1,980 | 2,030 | 1,942 | 1,955 | 19,400 | 1,955 |
| 2007-01-30 | 1,860 | 1,862 | 1,860 | 1,860 | 1,500 | 1,860 |
| 2007-01-29 | 1,860 | 1,900 | 1,841 | 1,890 | 1,500 | 1,890 |
| 2007-01-26 | 1,830 | 1,840 | 1,829 | 1,840 | 500 | 1,840 |
| 2007-01-25 | 1,840 | 1,840 | 1,835 | 1,840 | 1,100 | 1,840 |
| 2007-01-24 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 1,810 |
| 2007-01-23 | 1,811 | 1,812 | 1,790 | 1,810 | 2,700 | 1,810 |
| 2007-01-22 | 1,790 | 1,830 | 1,790 | 1,830 | 1,500 | 1,830 |
| 2007-01-19 | 1,790 | 1,800 | 1,785 | 1,790 | 1,800 | 1,790 |
| 2007-01-18 | 1,780 | 1,820 | 1,780 | 1,799 | 2,000 | 1,799 |
| 2007-01-17 | 1,790 | 1,790 | 1,765 | 1,772 | 1,100 | 1,772 |
| 2007-01-16 | 1,770 | 1,800 | 1,770 | 1,790 | 900 | 1,790 |
| 2007-01-15 | 1,818 | 1,818 | 1,785 | 1,814 | 2,000 | 1,814 |
| 2007-01-12 | 1,780 | 1,818 | 1,758 | 1,818 | 3,300 | 1,818 |
| 2007-01-11 | 1,820 | 1,820 | 1,790 | 1,790 | 600 | 1,790 |
| 2007-01-10 | 1,819 | 1,819 | 1,790 | 1,800 | 1,700 | 1,800 |
| 2007-01-09 | 1,819 | 1,819 | 1,819 | 1,819 | 200 | 1,819 |
| 2007-01-05 | 1,840 | 1,840 | 1,820 | 1,820 | 3,300 | 1,820 |
| 2007-01-04 | 1,860 | 1,860 | 1,840 | 1,840 | 800 | 1,840 |
分割・併合履歴 ： [2006-09-26]1株→2株
