7220 武蔵精密工業(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 | 3,130 | 3,160 | 3,110 | 3,120 | 54,000 | 3,120 |
| 2007-12-27 | 3,230 | 3,230 | 3,110 | 3,170 | 50,900 | 3,170 |
| 2007-12-26 | 3,140 | 3,220 | 3,140 | 3,190 | 133,300 | 3,190 |
| 2007-12-25 | 3,240 | 3,240 | 3,050 | 3,140 | 100,100 | 3,140 |
| 2007-12-21 | 3,140 | 3,190 | 3,110 | 3,190 | 67,500 | 3,190 |
| 2007-12-20 | 3,240 | 3,240 | 3,100 | 3,140 | 97,100 | 3,140 |
| 2007-12-19 | 3,150 | 3,230 | 3,140 | 3,170 | 123,200 | 3,170 |
| 2007-12-18 | 3,100 | 3,160 | 3,060 | 3,140 | 173,400 | 3,140 |
| 2007-12-17 | 3,270 | 3,280 | 3,140 | 3,150 | 133,600 | 3,150 |
| 2007-12-14 | 3,310 | 3,360 | 3,260 | 3,330 | 214,100 | 3,330 |
| 2007-12-13 | 3,360 | 3,370 | 3,280 | 3,350 | 198,800 | 3,350 |
| 2007-12-12 | 3,310 | 3,410 | 3,270 | 3,390 | 216,400 | 3,390 |
| 2007-12-11 | 3,270 | 3,320 | 3,260 | 3,280 | 140,500 | 3,280 |
| 2007-12-10 | 3,350 | 3,350 | 3,200 | 3,280 | 155,000 | 3,280 |
| 2007-12-07 | 3,190 | 3,320 | 3,160 | 3,250 | 223,400 | 3,250 |
| 2007-12-06 | 3,050 | 3,150 | 2,995 | 3,110 | 200,400 | 3,110 |
| 2007-12-05 | 3,070 | 3,070 | 2,925 | 2,990 | 153,200 | 2,990 |
| 2007-12-04 | 3,180 | 3,180 | 3,020 | 3,030 | 165,300 | 3,030 |
| 2007-12-03 | 3,110 | 3,170 | 3,100 | 3,170 | 165,200 | 3,170 |
| 2007-11-30 | 3,100 | 3,200 | 2,965 | 3,090 | 298,300 | 3,090 |
| 2007-11-29 | 3,220 | 3,250 | 3,120 | 3,150 | 213,100 | 3,150 |
| 2007-11-28 | 3,030 | 3,050 | 2,940 | 3,020 | 291,500 | 3,020 |
| 2007-11-27 | 2,875 | 2,960 | 2,785 | 2,905 | 193,000 | 2,905 |
| 2007-11-26 | 2,940 | 2,945 | 2,815 | 2,880 | 187,900 | 2,880 |
| 2007-11-22 | 2,840 | 2,910 | 2,780 | 2,860 | 176,400 | 2,860 |
| 2007-11-21 | 3,020 | 3,020 | 2,865 | 2,875 | 179,800 | 2,875 |
| 2007-11-20 | 2,910 | 3,050 | 2,850 | 3,020 | 294,700 | 3,020 |
| 2007-11-19 | 3,100 | 3,190 | 3,030 | 3,050 | 78,700 | 3,050 |
| 2007-11-16 | 3,200 | 3,210 | 3,110 | 3,140 | 130,700 | 3,140 |
| 2007-11-15 | 3,410 | 3,410 | 3,270 | 3,290 | 78,000 | 3,290 |
| 2007-11-14 | 3,370 | 3,450 | 3,290 | 3,410 | 164,100 | 3,410 |
| 2007-11-13 | 3,250 | 3,340 | 3,150 | 3,240 | 202,100 | 3,240 |
| 2007-11-12 | 3,260 | 3,310 | 3,220 | 3,270 | 111,900 | 3,270 |
| 2007-11-09 | 3,480 | 3,480 | 3,340 | 3,350 | 190,200 | 3,350 |
| 2007-11-08 | 3,430 | 3,500 | 3,340 | 3,470 | 192,300 | 3,470 |
| 2007-11-07 | 3,510 | 3,510 | 3,420 | 3,480 | 121,600 | 3,480 |
| 2007-11-06 | 3,470 | 3,550 | 3,460 | 3,520 | 130,400 | 3,520 |
| 2007-11-05 | 3,500 | 3,580 | 3,470 | 3,510 | 106,600 | 3,510 |
| 2007-11-02 | 3,480 | 3,590 | 3,480 | 3,500 | 137,600 | 3,500 |
| 2007-11-01 | 3,650 | 3,670 | 3,540 | 3,550 | 330,300 | 3,550 |
| 2007-10-31 | 3,280 | 3,700 | 3,280 | 3,700 | 823,300 | 3,700 |
| 2007-10-30 | 3,650 | 3,780 | 3,640 | 3,780 | 130,700 | 3,780 |
| 2007-10-29 | 3,680 | 3,700 | 3,570 | 3,630 | 142,800 | 3,630 |
| 2007-10-26 | 3,710 | 3,750 | 3,640 | 3,680 | 115,500 | 3,680 |
| 2007-10-25 | 3,790 | 3,840 | 3,710 | 3,740 | 143,000 | 3,740 |
| 2007-10-24 | 3,780 | 3,810 | 3,720 | 3,770 | 107,800 | 3,770 |
| 2007-10-23 | 3,700 | 3,800 | 3,700 | 3,770 | 164,700 | 3,770 |
| 2007-10-22 | 3,650 | 3,740 | 3,650 | 3,730 | 167,200 | 3,730 |
| 2007-10-19 | 3,900 | 3,900 | 3,810 | 3,860 | 130,700 | 3,860 |
| 2007-10-18 | 3,750 | 3,980 | 3,700 | 3,890 | 219,200 | 3,890 |
| 2007-10-17 | 3,680 | 3,760 | 3,660 | 3,710 | 120,100 | 3,710 |
| 2007-10-16 | 3,820 | 3,830 | 3,690 | 3,730 | 79,900 | 3,730 |
| 2007-10-15 | 3,830 | 3,840 | 3,720 | 3,800 | 180,600 | 3,800 |
| 2007-10-12 | 3,800 | 3,870 | 3,730 | 3,810 | 250,300 | 3,810 |
| 2007-10-11 | 3,660 | 3,730 | 3,620 | 3,710 | 149,900 | 3,710 |
| 2007-10-10 | 3,750 | 3,760 | 3,620 | 3,650 | 148,100 | 3,650 |
| 2007-10-09 | 3,740 | 3,780 | 3,690 | 3,700 | 110,700 | 3,700 |
| 2007-10-05 | 3,840 | 3,910 | 3,680 | 3,730 | 250,600 | 3,730 |
| 2007-10-04 | 3,850 | 4,000 | 3,790 | 3,940 | 247,200 | 3,940 |
| 2007-10-03 | 3,730 | 3,900 | 3,730 | 3,860 | 208,700 | 3,860 |
| 2007-10-02 | 3,710 | 3,790 | 3,660 | 3,750 | 211,100 | 3,750 |
| 2007-10-01 | 3,660 | 3,730 | 3,660 | 3,710 | 158,100 | 3,710 |
| 2007-09-28 | 3,530 | 3,650 | 3,520 | 3,650 | 181,800 | 3,650 |
| 2007-09-27 | 3,510 | 3,580 | 3,500 | 3,530 | 215,000 | 3,530 |
| 2007-09-26 | 3,440 | 3,520 | 3,430 | 3,480 | 203,700 | 3,480 |
| 2007-09-25 | 3,450 | 3,460 | 3,410 | 3,430 | 123,000 | 3,430 |
| 2007-09-21 | 3,410 | 3,480 | 3,410 | 3,460 | 72,100 | 3,460 |
| 2007-09-20 | 3,500 | 3,520 | 3,420 | 3,480 | 259,600 | 3,480 |
| 2007-09-19 | 3,490 | 3,490 | 3,420 | 3,450 | 94,900 | 3,450 |
| 2007-09-18 | 3,440 | 3,470 | 3,370 | 3,390 | 160,500 | 3,390 |
| 2007-09-14 | 3,400 | 3,470 | 3,370 | 3,440 | 187,900 | 3,440 |
| 2007-09-13 | 3,380 | 3,420 | 3,310 | 3,350 | 91,300 | 3,350 |
| 2007-09-12 | 3,500 | 3,500 | 3,390 | 3,410 | 111,400 | 3,410 |
| 2007-09-11 | 3,480 | 3,500 | 3,360 | 3,450 | 135,300 | 3,450 |
| 2007-09-10 | 3,500 | 3,540 | 3,450 | 3,490 | 107,700 | 3,490 |
| 2007-09-07 | 3,500 | 3,570 | 3,490 | 3,550 | 200,700 | 3,550 |
| 2007-09-06 | 3,570 | 3,580 | 3,490 | 3,520 | 170,500 | 3,520 |
| 2007-09-05 | 3,600 | 3,630 | 3,520 | 3,570 | 159,000 | 3,570 |
| 2007-09-04 | 3,630 | 3,670 | 3,580 | 3,640 | 189,500 | 3,640 |
| 2007-09-03 | 3,610 | 3,660 | 3,500 | 3,580 | 202,500 | 3,580 |
| 2007-08-31 | 3,530 | 3,680 | 3,530 | 3,660 | 207,400 | 3,660 |
| 2007-08-30 | 3,520 | 3,570 | 3,440 | 3,480 | 115,700 | 3,480 |
| 2007-08-29 | 3,570 | 3,590 | 3,470 | 3,540 | 109,000 | 3,540 |
| 2007-08-28 | 3,590 | 3,650 | 3,530 | 3,620 | 171,000 | 3,620 |
| 2007-08-27 | 3,620 | 3,690 | 3,620 | 3,670 | 152,000 | 3,670 |
| 2007-08-24 | 3,610 | 3,610 | 3,490 | 3,530 | 122,200 | 3,530 |
| 2007-08-23 | 3,460 | 3,610 | 3,450 | 3,560 | 362,400 | 3,560 |
| 2007-08-22 | 3,350 | 3,500 | 3,350 | 3,400 | 278,000 | 3,400 |
| 2007-08-21 | 3,290 | 3,480 | 3,240 | 3,400 | 215,400 | 3,400 |
| 2007-08-20 | 3,260 | 3,480 | 3,220 | 3,340 | 181,400 | 3,340 |
| 2007-08-17 | 3,430 | 3,480 | 3,100 | 3,160 | 255,400 | 3,160 |
| 2007-08-16 | 3,520 | 3,540 | 3,360 | 3,480 | 288,900 | 3,480 |
| 2007-08-15 | 3,620 | 3,680 | 3,490 | 3,560 | 183,400 | 3,560 |
| 2007-08-14 | 3,670 | 3,670 | 3,570 | 3,630 | 221,400 | 3,630 |
| 2007-08-13 | 3,520 | 3,700 | 3,490 | 3,500 | 195,400 | 3,500 |
| 2007-08-10 | 3,530 | 3,620 | 3,380 | 3,470 | 313,300 | 3,470 |
| 2007-08-09 | 3,710 | 3,760 | 3,410 | 3,680 | 441,600 | 3,680 |
| 2007-08-08 | 3,650 | 3,820 | 3,640 | 3,710 | 313,500 | 3,710 |
| 2007-08-07 | 3,610 | 3,690 | 3,570 | 3,650 | 262,600 | 3,650 |
| 2007-08-06 | 3,510 | 3,570 | 3,480 | 3,510 | 306,100 | 3,510 |
| 2007-08-03 | 3,670 | 3,720 | 3,510 | 3,540 | 685,400 | 3,540 |
| 2007-08-02 | 3,590 | 3,850 | 3,520 | 3,850 | 1,127,300 | 3,850 |
| 2007-08-01 | 3,600 | 3,600 | 3,600 | 3,600 | 459,800 | 3,600 |
| 2007-07-31 | 3,070 | 3,160 | 3,060 | 3,100 | 134,400 | 3,100 |
| 2007-07-30 | 3,080 | 3,090 | 2,970 | 3,040 | 140,400 | 3,040 |
| 2007-07-27 | 3,100 | 3,150 | 3,100 | 3,140 | 35,700 | 3,140 |
| 2007-07-26 | 3,220 | 3,240 | 3,180 | 3,190 | 35,300 | 3,190 |
| 2007-07-25 | 3,220 | 3,260 | 3,180 | 3,230 | 110,400 | 3,230 |
| 2007-07-24 | 3,210 | 3,240 | 3,200 | 3,220 | 98,400 | 3,220 |
| 2007-07-23 | 3,200 | 3,230 | 3,170 | 3,170 | 86,700 | 3,170 |
| 2007-07-20 | 3,200 | 3,230 | 3,190 | 3,210 | 70,800 | 3,210 |
| 2007-07-19 | 3,260 | 3,270 | 3,220 | 3,230 | 54,300 | 3,230 |
| 2007-07-18 | 3,280 | 3,300 | 3,230 | 3,280 | 79,800 | 3,280 |
| 2007-07-17 | 3,250 | 3,320 | 3,210 | 3,310 | 100,500 | 3,310 |
| 2007-07-13 | 3,300 | 3,310 | 3,250 | 3,250 | 63,700 | 3,250 |
| 2007-07-12 | 3,280 | 3,290 | 3,240 | 3,280 | 81,600 | 3,280 |
| 2007-07-11 | 3,270 | 3,340 | 3,260 | 3,290 | 117,700 | 3,290 |
| 2007-07-10 | 3,320 | 3,340 | 3,270 | 3,310 | 74,300 | 3,310 |
| 2007-07-09 | 3,290 | 3,330 | 3,280 | 3,320 | 113,900 | 3,320 |
| 2007-07-06 | 3,250 | 3,290 | 3,230 | 3,280 | 131,800 | 3,280 |
| 2007-07-05 | 3,240 | 3,260 | 3,200 | 3,220 | 92,600 | 3,220 |
| 2007-07-04 | 3,290 | 3,290 | 3,230 | 3,240 | 111,600 | 3,240 |
| 2007-07-03 | 3,210 | 3,280 | 3,210 | 3,270 | 134,100 | 3,270 |
| 2007-07-02 | 3,170 | 3,230 | 3,170 | 3,220 | 122,900 | 3,220 |
| 2007-06-29 | 3,190 | 3,200 | 3,150 | 3,190 | 155,900 | 3,190 |
| 2007-06-28 | 3,200 | 3,210 | 3,140 | 3,170 | 96,300 | 3,170 |
| 2007-06-27 | 3,190 | 3,220 | 3,150 | 3,170 | 86,700 | 3,170 |
| 2007-06-26 | 3,200 | 3,250 | 3,180 | 3,220 | 102,000 | 3,220 |
| 2007-06-25 | 3,210 | 3,260 | 3,210 | 3,240 | 95,700 | 3,240 |
| 2007-06-22 | 3,230 | 3,260 | 3,200 | 3,240 | 154,100 | 3,240 |
| 2007-06-21 | 3,260 | 3,330 | 3,260 | 3,310 | 124,800 | 3,310 |
| 2007-06-20 | 3,260 | 3,340 | 3,190 | 3,300 | 154,600 | 3,300 |
| 2007-06-19 | 3,280 | 3,290 | 3,230 | 3,270 | 118,300 | 3,270 |
| 2007-06-18 | 3,390 | 3,390 | 3,280 | 3,340 | 99,600 | 3,340 |
| 2007-06-15 | 3,380 | 3,410 | 3,340 | 3,340 | 144,000 | 3,340 |
| 2007-06-14 | 3,180 | 3,390 | 3,170 | 3,350 | 158,900 | 3,350 |
| 2007-06-13 | 3,140 | 3,240 | 3,130 | 3,210 | 123,600 | 3,210 |
| 2007-06-12 | 3,160 | 3,160 | 3,090 | 3,100 | 45,900 | 3,100 |
| 2007-06-11 | 3,100 | 3,220 | 3,100 | 3,210 | 71,500 | 3,210 |
| 2007-06-08 | 3,170 | 3,180 | 3,080 | 3,100 | 144,600 | 3,100 |
| 2007-06-07 | 3,230 | 3,260 | 3,200 | 3,220 | 152,800 | 3,220 |
| 2007-06-06 | 3,250 | 3,280 | 3,240 | 3,260 | 95,300 | 3,260 |
| 2007-06-05 | 3,280 | 3,300 | 3,240 | 3,270 | 90,500 | 3,270 |
| 2007-06-04 | 3,300 | 3,350 | 3,240 | 3,290 | 156,700 | 3,290 |
| 2007-06-01 | 3,270 | 3,280 | 3,250 | 3,260 | 75,300 | 3,260 |
| 2007-05-31 | 3,250 | 3,270 | 3,240 | 3,270 | 22,600 | 3,270 |
| 2007-05-30 | 3,250 | 3,270 | 3,240 | 3,250 | 65,000 | 3,250 |
| 2007-05-29 | 3,110 | 3,230 | 3,110 | 3,210 | 67,700 | 3,210 |
| 2007-05-28 | 3,140 | 3,170 | 3,120 | 3,160 | 69,600 | 3,160 |
| 2007-05-25 | 3,200 | 3,210 | 3,150 | 3,190 | 105,300 | 3,190 |
| 2007-05-24 | 3,260 | 3,260 | 3,180 | 3,220 | 95,600 | 3,220 |
| 2007-05-23 | 3,240 | 3,260 | 3,210 | 3,260 | 75,800 | 3,260 |
| 2007-05-22 | 3,170 | 3,230 | 3,150 | 3,230 | 95,000 | 3,230 |
| 2007-05-21 | 3,230 | 3,230 | 3,120 | 3,160 | 40,200 | 3,160 |
| 2007-05-18 | 3,170 | 3,190 | 3,130 | 3,130 | 24,400 | 3,130 |
| 2007-05-17 | 3,200 | 3,250 | 3,150 | 3,250 | 118,500 | 3,250 |
| 2007-05-16 | 3,250 | 3,250 | 3,140 | 3,150 | 41,700 | 3,150 |
| 2007-05-15 | 3,260 | 3,260 | 3,170 | 3,220 | 64,400 | 3,220 |
| 2007-05-14 | 3,240 | 3,270 | 3,190 | 3,220 | 45,100 | 3,220 |
| 2007-05-11 | 3,210 | 3,220 | 3,180 | 3,220 | 41,100 | 3,220 |
| 2007-05-10 | 3,200 | 3,240 | 3,190 | 3,210 | 119,500 | 3,210 |
| 2007-05-09 | 3,100 | 3,170 | 3,090 | 3,140 | 150,600 | 3,140 |
| 2007-05-08 | 3,040 | 3,110 | 3,010 | 3,070 | 74,200 | 3,070 |
| 2007-05-07 | 3,150 | 3,170 | 3,010 | 3,040 | 105,600 | 3,040 |
| 2007-05-02 | 3,100 | 3,130 | 3,080 | 3,100 | 50,600 | 3,100 |
| 2007-05-01 | 3,150 | 3,170 | 3,040 | 3,050 | 106,900 | 3,050 |
| 2007-04-27 | 3,090 | 3,170 | 3,090 | 3,140 | 69,100 | 3,140 |
| 2007-04-26 | 3,220 | 3,220 | 3,120 | 3,140 | 89,700 | 3,140 |
| 2007-04-25 | 3,040 | 3,130 | 3,030 | 3,080 | 69,500 | 3,080 |
| 2007-04-24 | 2,995 | 3,100 | 2,985 | 3,070 | 69,500 | 3,070 |
| 2007-04-23 | 3,030 | 3,060 | 2,955 | 2,985 | 91,400 | 2,985 |
| 2007-04-20 | 3,030 | 3,040 | 2,955 | 2,990 | 102,900 | 2,990 |
| 2007-04-19 | 3,080 | 3,090 | 3,010 | 3,030 | 55,900 | 3,030 |
| 2007-04-18 | 3,110 | 3,150 | 3,080 | 3,110 | 55,400 | 3,110 |
| 2007-04-17 | 3,120 | 3,120 | 3,040 | 3,080 | 65,100 | 3,080 |
| 2007-04-16 | 3,120 | 3,130 | 3,060 | 3,100 | 77,000 | 3,100 |
| 2007-04-13 | 3,120 | 3,150 | 3,060 | 3,060 | 44,300 | 3,060 |
| 2007-04-12 | 3,200 | 3,210 | 3,090 | 3,110 | 59,700 | 3,110 |
| 2007-04-11 | 3,190 | 3,210 | 3,160 | 3,160 | 23,300 | 3,160 |
| 2007-04-10 | 3,210 | 3,230 | 3,170 | 3,210 | 92,300 | 3,210 |
| 2007-04-09 | 3,250 | 3,250 | 3,200 | 3,230 | 37,800 | 3,230 |
| 2007-04-06 | 3,230 | 3,230 | 3,220 | 3,230 | 18,900 | 3,230 |
| 2007-04-05 | 3,270 | 3,280 | 3,220 | 3,220 | 47,100 | 3,220 |
| 2007-04-04 | 3,220 | 3,230 | 3,200 | 3,220 | 33,200 | 3,220 |
| 2007-04-03 | 3,200 | 3,290 | 3,180 | 3,190 | 69,400 | 3,190 |
| 2007-04-02 | 3,230 | 3,300 | 3,210 | 3,220 | 77,900 | 3,220 |
| 2007-03-30 | 3,100 | 3,200 | 3,100 | 3,180 | 34,600 | 3,180 |
| 2007-03-29 | 3,050 | 3,140 | 3,040 | 3,100 | 56,700 | 3,100 |
| 2007-03-28 | 3,210 | 3,270 | 3,080 | 3,150 | 131,600 | 3,150 |
| 2007-03-27 | 3,340 | 3,350 | 3,240 | 3,260 | 22,300 | 3,260 |
| 2007-03-26 | 3,250 | 3,370 | 3,250 | 3,310 | 39,000 | 3,310 |
| 2007-03-23 | 3,190 | 3,300 | 3,190 | 3,290 | 63,800 | 3,290 |
| 2007-03-22 | 3,230 | 3,250 | 3,190 | 3,190 | 46,100 | 3,190 |
| 2007-03-20 | 3,260 | 3,300 | 3,180 | 3,230 | 89,900 | 3,230 |
| 2007-03-19 | 3,250 | 3,280 | 3,170 | 3,200 | 84,000 | 3,200 |
| 2007-03-16 | 3,280 | 3,310 | 3,250 | 3,250 | 37,900 | 3,250 |
| 2007-03-15 | 3,280 | 3,330 | 3,250 | 3,280 | 22,700 | 3,280 |
| 2007-03-14 | 3,240 | 3,270 | 3,170 | 3,210 | 73,600 | 3,210 |
| 2007-03-13 | 3,320 | 3,320 | 3,250 | 3,290 | 19,200 | 3,290 |
| 2007-03-12 | 3,400 | 3,400 | 3,270 | 3,270 | 40,500 | 3,270 |
| 2007-03-09 | 3,330 | 3,330 | 3,270 | 3,310 | 52,800 | 3,310 |
| 2007-03-08 | 3,270 | 3,320 | 3,220 | 3,320 | 44,800 | 3,320 |
| 2007-03-07 | 3,300 | 3,320 | 3,240 | 3,260 | 62,000 | 3,260 |
| 2007-03-06 | 3,220 | 3,300 | 3,180 | 3,290 | 114,500 | 3,290 |
| 2007-03-05 | 3,350 | 3,350 | 3,170 | 3,210 | 194,000 | 3,210 |
| 2007-03-02 | 3,360 | 3,400 | 3,350 | 3,400 | 133,800 | 3,400 |
| 2007-03-01 | 3,300 | 3,370 | 3,290 | 3,350 | 103,400 | 3,350 |
| 2007-02-28 | 3,120 | 3,300 | 3,120 | 3,260 | 152,200 | 3,260 |
| 2007-02-27 | 3,450 | 3,470 | 3,410 | 3,420 | 167,300 | 3,420 |
| 2007-02-26 | 3,400 | 3,450 | 3,400 | 3,420 | 82,100 | 3,420 |
| 2007-02-23 | 3,330 | 3,380 | 3,330 | 3,380 | 13,100 | 3,380 |
| 2007-02-22 | 3,300 | 3,380 | 3,280 | 3,380 | 81,900 | 3,380 |
| 2007-02-21 | 3,250 | 3,290 | 3,240 | 3,260 | 39,500 | 3,260 |
| 2007-02-20 | 3,280 | 3,290 | 3,220 | 3,230 | 65,800 | 3,230 |
| 2007-02-19 | 3,270 | 3,290 | 3,260 | 3,280 | 30,400 | 3,280 |
| 2007-02-16 | 3,290 | 3,300 | 3,260 | 3,290 | 71,800 | 3,290 |
| 2007-02-15 | 3,290 | 3,300 | 3,280 | 3,300 | 38,300 | 3,300 |
| 2007-02-14 | 3,350 | 3,360 | 3,300 | 3,310 | 34,200 | 3,310 |
| 2007-02-13 | 3,350 | 3,410 | 3,270 | 3,350 | 137,800 | 3,350 |
| 2007-02-09 | 3,270 | 3,340 | 3,240 | 3,330 | 100,700 | 3,330 |
| 2007-02-08 | 3,250 | 3,290 | 3,190 | 3,200 | 99,400 | 3,200 |
| 2007-02-07 | 3,200 | 3,230 | 3,140 | 3,170 | 161,000 | 3,170 |
| 2007-02-06 | 3,160 | 3,240 | 3,140 | 3,230 | 185,200 | 3,230 |
| 2007-02-05 | 3,250 | 3,260 | 3,120 | 3,210 | 270,000 | 3,210 |
| 2007-02-02 | 3,370 | 3,370 | 3,290 | 3,320 | 56,500 | 3,320 |
| 2007-02-01 | 3,310 | 3,370 | 3,300 | 3,370 | 63,800 | 3,370 |
| 2007-01-31 | 3,320 | 3,360 | 3,240 | 3,310 | 37,800 | 3,310 |
| 2007-01-30 | 3,300 | 3,380 | 3,300 | 3,370 | 49,700 | 3,370 |
| 2007-01-29 | 3,300 | 3,350 | 3,300 | 3,330 | 31,700 | 3,330 |
| 2007-01-26 | 3,250 | 3,350 | 3,210 | 3,320 | 91,400 | 3,320 |
| 2007-01-25 | 3,380 | 3,380 | 3,270 | 3,270 | 38,300 | 3,270 |
| 2007-01-24 | 3,350 | 3,370 | 3,280 | 3,290 | 62,300 | 3,290 |
| 2007-01-23 | 3,310 | 3,310 | 3,210 | 3,300 | 28,100 | 3,300 |
| 2007-01-22 | 3,410 | 3,440 | 3,290 | 3,310 | 66,900 | 3,310 |
| 2007-01-19 | 3,240 | 3,280 | 3,230 | 3,260 | 35,900 | 3,260 |
| 2007-01-18 | 3,180 | 3,240 | 3,180 | 3,230 | 38,600 | 3,230 |
| 2007-01-17 | 3,180 | 3,220 | 3,130 | 3,210 | 33,000 | 3,210 |
| 2007-01-16 | 3,240 | 3,240 | 3,170 | 3,210 | 58,900 | 3,210 |
| 2007-01-15 | 3,200 | 3,240 | 3,200 | 3,230 | 26,400 | 3,230 |
| 2007-01-12 | 3,230 | 3,230 | 3,170 | 3,180 | 78,700 | 3,180 |
| 2007-01-11 | 3,200 | 3,220 | 3,190 | 3,210 | 118,000 | 3,210 |
| 2007-01-10 | 3,200 | 3,210 | 3,170 | 3,200 | 110,600 | 3,200 |
| 2007-01-09 | 3,200 | 3,210 | 3,140 | 3,200 | 94,200 | 3,200 |
| 2007-01-05 | 3,230 | 3,230 | 3,150 | 3,210 | 54,700 | 3,210 |
| 2007-01-04 | 3,170 | 3,230 | 3,170 | 3,220 | 28,000 | 3,220 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株
