7276 (株)小糸製作所 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 | 1,509 | 1,526 | 1,501 | 1,526 | 155,000 | 763 |
| 2007-12-27 | 1,546 | 1,547 | 1,529 | 1,539 | 164,000 | 769.50 |
| 2007-12-26 | 1,534 | 1,547 | 1,530 | 1,546 | 233,000 | 773 |
| 2007-12-25 | 1,530 | 1,543 | 1,518 | 1,530 | 330,000 | 765 |
| 2007-12-21 | 1,496 | 1,516 | 1,481 | 1,511 | 692,000 | 755.50 |
| 2007-12-20 | 1,515 | 1,518 | 1,500 | 1,509 | 375,000 | 754.50 |
| 2007-12-19 | 1,539 | 1,539 | 1,511 | 1,519 | 468,000 | 759.50 |
| 2007-12-18 | 1,522 | 1,545 | 1,512 | 1,535 | 632,000 | 767.50 |
| 2007-12-17 | 1,560 | 1,566 | 1,518 | 1,522 | 763,000 | 761 |
| 2007-12-14 | 1,540 | 1,552 | 1,516 | 1,530 | 1,167,000 | 765 |
| 2007-12-13 | 1,525 | 1,534 | 1,506 | 1,510 | 533,000 | 755 |
| 2007-12-12 | 1,514 | 1,531 | 1,501 | 1,528 | 610,000 | 764 |
| 2007-12-11 | 1,565 | 1,575 | 1,540 | 1,542 | 605,000 | 771 |
| 2007-12-10 | 1,564 | 1,580 | 1,514 | 1,529 | 1,115,000 | 764.50 |
| 2007-12-07 | 1,580 | 1,587 | 1,562 | 1,562 | 675,000 | 781 |
| 2007-12-06 | 1,561 | 1,591 | 1,561 | 1,566 | 942,000 | 783 |
| 2007-12-05 | 1,506 | 1,544 | 1,489 | 1,531 | 1,188,000 | 765.50 |
| 2007-12-04 | 1,485 | 1,498 | 1,461 | 1,464 | 611,000 | 732 |
| 2007-12-03 | 1,521 | 1,521 | 1,482 | 1,491 | 481,000 | 745.50 |
| 2007-11-30 | 1,472 | 1,518 | 1,467 | 1,498 | 1,004,000 | 749 |
| 2007-11-29 | 1,474 | 1,474 | 1,453 | 1,471 | 574,000 | 735.50 |
| 2007-11-28 | 1,440 | 1,450 | 1,413 | 1,424 | 845,000 | 712 |
| 2007-11-27 | 1,430 | 1,458 | 1,413 | 1,438 | 873,000 | 719 |
| 2007-11-26 | 1,453 | 1,477 | 1,439 | 1,450 | 873,000 | 725 |
| 2007-11-22 | 1,418 | 1,430 | 1,377 | 1,393 | 883,000 | 696.50 |
| 2007-11-21 | 1,468 | 1,473 | 1,432 | 1,438 | 475,000 | 719 |
| 2007-11-20 | 1,446 | 1,464 | 1,408 | 1,461 | 744,000 | 730.50 |
| 2007-11-19 | 1,477 | 1,484 | 1,443 | 1,445 | 430,000 | 722.50 |
| 2007-11-16 | 1,484 | 1,499 | 1,462 | 1,477 | 610,000 | 738.50 |
| 2007-11-15 | 1,505 | 1,536 | 1,498 | 1,513 | 679,000 | 756.50 |
| 2007-11-14 | 1,488 | 1,506 | 1,472 | 1,504 | 701,000 | 752 |
| 2007-11-13 | 1,482 | 1,482 | 1,444 | 1,460 | 712,000 | 730 |
| 2007-11-12 | 1,508 | 1,508 | 1,466 | 1,481 | 725,000 | 740.50 |
| 2007-11-09 | 1,490 | 1,539 | 1,490 | 1,508 | 929,000 | 754 |
| 2007-11-08 | 1,514 | 1,519 | 1,475 | 1,514 | 990,000 | 757 |
| 2007-11-07 | 1,584 | 1,588 | 1,542 | 1,544 | 1,103,000 | 772 |
| 2007-11-06 | 1,516 | 1,590 | 1,516 | 1,549 | 1,201,000 | 774.50 |
| 2007-11-05 | 1,548 | 1,621 | 1,548 | 1,576 | 1,232,000 | 788 |
| 2007-11-02 | 1,549 | 1,582 | 1,543 | 1,568 | 845,000 | 784 |
| 2007-11-01 | 1,599 | 1,635 | 1,553 | 1,592 | 1,903,000 | 796 |
| 2007-10-31 | 1,579 | 1,605 | 1,560 | 1,598 | 2,011,000 | 799 |
| 2007-10-30 | 1,500 | 1,552 | 1,473 | 1,549 | 2,140,000 | 774.50 |
| 2007-10-29 | 1,468 | 1,495 | 1,457 | 1,483 | 1,582,000 | 741.50 |
| 2007-10-26 | 1,468 | 1,508 | 1,443 | 1,477 | 3,292,000 | 738.50 |
| 2007-10-25 | 1,332 | 1,370 | 1,325 | 1,368 | 1,232,000 | 684 |
| 2007-10-24 | 1,345 | 1,363 | 1,341 | 1,352 | 877,000 | 676 |
| 2007-10-23 | 1,351 | 1,360 | 1,333 | 1,342 | 775,000 | 671 |
| 2007-10-22 | 1,325 | 1,352 | 1,319 | 1,347 | 611,000 | 673.50 |
| 2007-10-19 | 1,400 | 1,405 | 1,378 | 1,385 | 1,322,000 | 692.50 |
| 2007-10-18 | 1,343 | 1,355 | 1,330 | 1,351 | 514,000 | 675.50 |
| 2007-10-17 | 1,322 | 1,348 | 1,314 | 1,337 | 753,000 | 668.50 |
| 2007-10-16 | 1,357 | 1,357 | 1,311 | 1,313 | 776,000 | 656.50 |
| 2007-10-15 | 1,349 | 1,364 | 1,334 | 1,356 | 1,087,000 | 678 |
| 2007-10-12 | 1,400 | 1,411 | 1,382 | 1,389 | 642,000 | 694.50 |
| 2007-10-11 | 1,408 | 1,417 | 1,394 | 1,399 | 496,000 | 699.50 |
| 2007-10-10 | 1,420 | 1,429 | 1,400 | 1,406 | 305,000 | 703 |
| 2007-10-09 | 1,424 | 1,433 | 1,412 | 1,414 | 347,000 | 707 |
| 2007-10-05 | 1,419 | 1,425 | 1,397 | 1,405 | 637,000 | 702.50 |
| 2007-10-04 | 1,416 | 1,425 | 1,398 | 1,424 | 832,000 | 712 |
| 2007-10-03 | 1,406 | 1,430 | 1,390 | 1,425 | 868,000 | 712.50 |
| 2007-10-02 | 1,400 | 1,409 | 1,399 | 1,406 | 350,000 | 703 |
| 2007-10-01 | 1,392 | 1,392 | 1,363 | 1,376 | 575,000 | 688 |
| 2007-09-28 | 1,391 | 1,402 | 1,375 | 1,401 | 395,000 | 700.50 |
| 2007-09-27 | 1,377 | 1,395 | 1,360 | 1,392 | 639,000 | 696 |
| 2007-09-26 | 1,346 | 1,386 | 1,346 | 1,379 | 567,000 | 689.50 |
| 2007-09-25 | 1,314 | 1,349 | 1,302 | 1,345 | 579,000 | 672.50 |
| 2007-09-21 | 1,321 | 1,330 | 1,293 | 1,326 | 716,000 | 663 |
| 2007-09-20 | 1,340 | 1,351 | 1,326 | 1,350 | 683,000 | 675 |
| 2007-09-19 | 1,307 | 1,324 | 1,306 | 1,323 | 474,000 | 661.50 |
| 2007-09-18 | 1,283 | 1,285 | 1,266 | 1,270 | 525,000 | 635 |
| 2007-09-14 | 1,293 | 1,310 | 1,291 | 1,303 | 685,000 | 651.50 |
| 2007-09-13 | 1,296 | 1,325 | 1,296 | 1,299 | 542,000 | 649.50 |
| 2007-09-12 | 1,317 | 1,344 | 1,310 | 1,315 | 828,000 | 657.50 |
| 2007-09-11 | 1,297 | 1,303 | 1,276 | 1,297 | 339,000 | 648.50 |
| 2007-09-10 | 1,307 | 1,312 | 1,282 | 1,296 | 436,000 | 648 |
| 2007-09-07 | 1,307 | 1,324 | 1,289 | 1,320 | 696,000 | 660 |
| 2007-09-06 | 1,274 | 1,294 | 1,246 | 1,294 | 959,000 | 647 |
| 2007-09-05 | 1,321 | 1,321 | 1,270 | 1,273 | 810,000 | 636.50 |
| 2007-09-04 | 1,298 | 1,310 | 1,290 | 1,301 | 613,000 | 650.50 |
| 2007-09-03 | 1,330 | 1,330 | 1,293 | 1,301 | 706,000 | 650.50 |
| 2007-08-31 | 1,279 | 1,310 | 1,276 | 1,310 | 1,099,000 | 655 |
| 2007-08-30 | 1,350 | 1,350 | 1,285 | 1,299 | 1,360,000 | 649.50 |
| 2007-08-29 | 1,324 | 1,327 | 1,300 | 1,317 | 951,000 | 658.50 |
| 2007-08-28 | 1,345 | 1,345 | 1,317 | 1,323 | 578,000 | 661.50 |
| 2007-08-27 | 1,358 | 1,359 | 1,318 | 1,325 | 443,000 | 662.50 |
| 2007-08-24 | 1,305 | 1,322 | 1,286 | 1,318 | 760,000 | 659 |
| 2007-08-23 | 1,281 | 1,297 | 1,279 | 1,292 | 972,000 | 646 |
| 2007-08-22 | 1,296 | 1,296 | 1,269 | 1,278 | 521,000 | 639 |
| 2007-08-21 | 1,265 | 1,294 | 1,256 | 1,282 | 714,000 | 641 |
| 2007-08-20 | 1,257 | 1,300 | 1,257 | 1,264 | 1,005,000 | 632 |
| 2007-08-17 | 1,323 | 1,323 | 1,226 | 1,242 | 1,186,000 | 621 |
| 2007-08-16 | 1,331 | 1,337 | 1,306 | 1,334 | 626,000 | 667 |
| 2007-08-15 | 1,408 | 1,408 | 1,361 | 1,369 | 721,000 | 684.50 |
| 2007-08-14 | 1,384 | 1,401 | 1,382 | 1,392 | 879,000 | 696 |
| 2007-08-13 | 1,464 | 1,464 | 1,401 | 1,404 | 1,338,000 | 702 |
| 2007-08-10 | 1,490 | 1,530 | 1,453 | 1,463 | 2,140,000 | 731.50 |
| 2007-08-09 | 1,480 | 1,534 | 1,465 | 1,495 | 2,507,000 | 747.50 |
| 2007-08-08 | 1,421 | 1,468 | 1,421 | 1,460 | 1,617,000 | 730 |
| 2007-08-07 | 1,419 | 1,419 | 1,397 | 1,401 | 664,000 | 700.50 |
| 2007-08-06 | 1,392 | 1,421 | 1,383 | 1,416 | 924,000 | 708 |
| 2007-08-03 | 1,397 | 1,397 | 1,377 | 1,394 | 957,000 | 697 |
| 2007-08-02 | 1,387 | 1,393 | 1,358 | 1,377 | 900,000 | 688.50 |
| 2007-08-01 | 1,396 | 1,400 | 1,368 | 1,383 | 1,114,000 | 691.50 |
| 2007-07-31 | 1,400 | 1,400 | 1,384 | 1,395 | 1,239,000 | 697.50 |
| 2007-07-30 | 1,384 | 1,414 | 1,378 | 1,412 | 848,000 | 706 |
| 2007-07-27 | 1,380 | 1,417 | 1,338 | 1,412 | 2,346,000 | 706 |
| 2007-07-26 | 1,461 | 1,479 | 1,453 | 1,460 | 713,000 | 730 |
| 2007-07-25 | 1,457 | 1,472 | 1,456 | 1,469 | 602,000 | 734.50 |
| 2007-07-24 | 1,481 | 1,491 | 1,460 | 1,491 | 614,000 | 745.50 |
| 2007-07-23 | 1,496 | 1,496 | 1,459 | 1,469 | 747,000 | 734.50 |
| 2007-07-20 | 1,493 | 1,501 | 1,493 | 1,500 | 348,000 | 750 |
| 2007-07-19 | 1,488 | 1,498 | 1,487 | 1,491 | 311,000 | 745.50 |
| 2007-07-18 | 1,509 | 1,514 | 1,483 | 1,494 | 351,000 | 747 |
| 2007-07-17 | 1,519 | 1,519 | 1,485 | 1,508 | 727,000 | 754 |
| 2007-07-13 | 1,540 | 1,540 | 1,507 | 1,513 | 982,000 | 756.50 |
| 2007-07-12 | 1,522 | 1,547 | 1,519 | 1,521 | 1,450,000 | 760.50 |
| 2007-07-11 | 1,490 | 1,522 | 1,485 | 1,521 | 1,313,000 | 760.50 |
| 2007-07-10 | 1,484 | 1,507 | 1,484 | 1,501 | 323,000 | 750.50 |
| 2007-07-09 | 1,487 | 1,500 | 1,484 | 1,497 | 453,000 | 748.50 |
| 2007-07-06 | 1,490 | 1,499 | 1,480 | 1,489 | 517,000 | 744.50 |
| 2007-07-05 | 1,502 | 1,518 | 1,476 | 1,481 | 1,174,000 | 740.50 |
| 2007-07-04 | 1,508 | 1,511 | 1,496 | 1,501 | 701,000 | 750.50 |
| 2007-07-03 | 1,520 | 1,524 | 1,490 | 1,495 | 655,000 | 747.50 |
| 2007-07-02 | 1,490 | 1,524 | 1,484 | 1,521 | 1,091,000 | 760.50 |
| 2007-06-29 | 1,470 | 1,495 | 1,469 | 1,493 | 1,268,000 | 746.50 |
| 2007-06-28 | 1,438 | 1,460 | 1,431 | 1,450 | 811,000 | 725 |
| 2007-06-27 | 1,449 | 1,449 | 1,429 | 1,437 | 676,000 | 718.50 |
| 2007-06-26 | 1,460 | 1,462 | 1,422 | 1,436 | 796,000 | 718 |
| 2007-06-25 | 1,464 | 1,466 | 1,445 | 1,449 | 810,000 | 724.50 |
| 2007-06-22 | 1,470 | 1,473 | 1,462 | 1,469 | 649,000 | 734.50 |
| 2007-06-21 | 1,464 | 1,473 | 1,456 | 1,467 | 548,000 | 733.50 |
| 2007-06-20 | 1,470 | 1,479 | 1,460 | 1,467 | 648,000 | 733.50 |
| 2007-06-19 | 1,493 | 1,493 | 1,469 | 1,472 | 973,000 | 736 |
| 2007-06-18 | 1,499 | 1,499 | 1,485 | 1,492 | 726,000 | 746 |
| 2007-06-15 | 1,461 | 1,481 | 1,458 | 1,481 | 896,000 | 740.50 |
| 2007-06-14 | 1,478 | 1,478 | 1,462 | 1,473 | 619,000 | 736.50 |
| 2007-06-13 | 1,462 | 1,468 | 1,450 | 1,458 | 704,000 | 729 |
| 2007-06-12 | 1,490 | 1,495 | 1,466 | 1,473 | 897,000 | 736.50 |
| 2007-06-11 | 1,500 | 1,500 | 1,480 | 1,488 | 625,000 | 744 |
| 2007-06-08 | 1,485 | 1,486 | 1,456 | 1,464 | 1,247,000 | 732 |
| 2007-06-07 | 1,458 | 1,493 | 1,458 | 1,490 | 990,000 | 745 |
| 2007-06-06 | 1,480 | 1,493 | 1,454 | 1,491 | 1,022,000 | 745.50 |
| 2007-06-05 | 1,516 | 1,550 | 1,496 | 1,501 | 2,959,000 | 750.50 |
| 2007-06-04 | 1,440 | 1,490 | 1,437 | 1,483 | 2,934,000 | 741.50 |
| 2007-06-01 | 1,371 | 1,429 | 1,368 | 1,427 | 2,750,000 | 713.50 |
| 2007-05-31 | 1,340 | 1,355 | 1,340 | 1,353 | 763,000 | 676.50 |
| 2007-05-30 | 1,345 | 1,348 | 1,325 | 1,338 | 435,000 | 669 |
| 2007-05-29 | 1,339 | 1,339 | 1,322 | 1,339 | 700,000 | 669.50 |
| 2007-05-28 | 1,338 | 1,349 | 1,326 | 1,338 | 654,000 | 669 |
| 2007-05-25 | 1,331 | 1,331 | 1,300 | 1,318 | 1,271,000 | 659 |
| 2007-05-24 | 1,330 | 1,338 | 1,324 | 1,333 | 1,283,000 | 666.50 |
| 2007-05-23 | 1,322 | 1,339 | 1,317 | 1,335 | 1,186,000 | 667.50 |
| 2007-05-22 | 1,310 | 1,317 | 1,302 | 1,311 | 1,298,000 | 655.50 |
| 2007-05-21 | 1,335 | 1,336 | 1,302 | 1,310 | 2,221,000 | 655 |
| 2007-05-18 | 1,381 | 1,382 | 1,369 | 1,375 | 888,000 | 687.50 |
| 2007-05-17 | 1,374 | 1,384 | 1,362 | 1,364 | 900,000 | 682 |
| 2007-05-16 | 1,371 | 1,378 | 1,358 | 1,365 | 687,000 | 682.50 |
| 2007-05-15 | 1,380 | 1,395 | 1,373 | 1,375 | 1,207,000 | 687.50 |
| 2007-05-14 | 1,399 | 1,406 | 1,377 | 1,380 | 1,242,000 | 690 |
| 2007-05-11 | 1,375 | 1,396 | 1,365 | 1,395 | 1,672,000 | 697.50 |
| 2007-05-10 | 1,376 | 1,384 | 1,373 | 1,377 | 964,000 | 688.50 |
| 2007-05-09 | 1,370 | 1,377 | 1,361 | 1,367 | 1,531,000 | 683.50 |
| 2007-05-08 | 1,398 | 1,398 | 1,375 | 1,379 | 909,000 | 689.50 |
| 2007-05-07 | 1,386 | 1,398 | 1,382 | 1,388 | 1,005,000 | 694 |
| 2007-05-02 | 1,392 | 1,392 | 1,368 | 1,370 | 1,245,000 | 685 |
| 2007-05-01 | 1,401 | 1,402 | 1,379 | 1,380 | 1,342,000 | 690 |
| 2007-04-27 | 1,379 | 1,408 | 1,378 | 1,402 | 1,716,000 | 701 |
| 2007-04-26 | 1,437 | 1,443 | 1,373 | 1,377 | 3,464,000 | 688.50 |
| 2007-04-25 | 1,442 | 1,447 | 1,393 | 1,415 | 5,817,000 | 707.50 |
| 2007-04-24 | 1,556 | 1,572 | 1,544 | 1,572 | 957,000 | 786 |
| 2007-04-23 | 1,587 | 1,602 | 1,548 | 1,558 | 1,351,000 | 779 |
| 2007-04-20 | 1,595 | 1,600 | 1,557 | 1,573 | 1,160,000 | 786.50 |
| 2007-04-19 | 1,594 | 1,602 | 1,589 | 1,598 | 477,000 | 799 |
| 2007-04-18 | 1,596 | 1,619 | 1,593 | 1,615 | 985,000 | 807.50 |
| 2007-04-17 | 1,642 | 1,645 | 1,610 | 1,620 | 442,000 | 810 |
| 2007-04-16 | 1,650 | 1,657 | 1,630 | 1,641 | 616,000 | 820.50 |
| 2007-04-13 | 1,642 | 1,647 | 1,621 | 1,625 | 614,000 | 812.50 |
| 2007-04-12 | 1,649 | 1,649 | 1,624 | 1,642 | 468,000 | 821 |
| 2007-04-11 | 1,632 | 1,668 | 1,632 | 1,648 | 566,000 | 824 |
| 2007-04-10 | 1,654 | 1,669 | 1,643 | 1,649 | 332,000 | 824.50 |
| 2007-04-09 | 1,641 | 1,665 | 1,641 | 1,663 | 322,000 | 831.50 |
| 2007-04-06 | 1,637 | 1,648 | 1,628 | 1,629 | 652,000 | 814.50 |
| 2007-04-05 | 1,647 | 1,652 | 1,632 | 1,637 | 598,000 | 818.50 |
| 2007-04-04 | 1,617 | 1,634 | 1,615 | 1,626 | 515,000 | 813 |
| 2007-04-03 | 1,595 | 1,608 | 1,595 | 1,600 | 406,000 | 800 |
| 2007-04-02 | 1,620 | 1,632 | 1,594 | 1,594 | 711,000 | 797 |
| 2007-03-30 | 1,628 | 1,637 | 1,607 | 1,618 | 646,000 | 809 |
| 2007-03-29 | 1,590 | 1,624 | 1,573 | 1,619 | 1,133,000 | 809.50 |
| 2007-03-28 | 1,596 | 1,596 | 1,574 | 1,577 | 549,000 | 788.50 |
| 2007-03-27 | 1,597 | 1,612 | 1,584 | 1,591 | 460,000 | 795.50 |
| 2007-03-26 | 1,622 | 1,625 | 1,598 | 1,608 | 499,000 | 804 |
| 2007-03-23 | 1,610 | 1,618 | 1,600 | 1,615 | 530,000 | 807.50 |
| 2007-03-22 | 1,610 | 1,613 | 1,592 | 1,607 | 616,000 | 803.50 |
| 2007-03-20 | 1,610 | 1,616 | 1,588 | 1,596 | 456,000 | 798 |
| 2007-03-19 | 1,584 | 1,594 | 1,577 | 1,588 | 420,000 | 794 |
| 2007-03-16 | 1,601 | 1,601 | 1,577 | 1,577 | 638,000 | 788.50 |
| 2007-03-15 | 1,600 | 1,610 | 1,588 | 1,601 | 730,000 | 800.50 |
| 2007-03-14 | 1,620 | 1,620 | 1,586 | 1,597 | 695,000 | 798.50 |
| 2007-03-13 | 1,670 | 1,670 | 1,635 | 1,638 | 719,000 | 819 |
| 2007-03-12 | 1,677 | 1,677 | 1,652 | 1,662 | 494,000 | 831 |
| 2007-03-09 | 1,659 | 1,666 | 1,652 | 1,658 | 638,000 | 829 |
| 2007-03-08 | 1,632 | 1,648 | 1,611 | 1,647 | 755,000 | 823.50 |
| 2007-03-07 | 1,663 | 1,664 | 1,620 | 1,623 | 879,000 | 811.50 |
| 2007-03-06 | 1,601 | 1,665 | 1,600 | 1,633 | 784,000 | 816.50 |
| 2007-03-05 | 1,649 | 1,650 | 1,611 | 1,612 | 806,000 | 806 |
| 2007-03-02 | 1,678 | 1,679 | 1,635 | 1,672 | 921,000 | 836 |
| 2007-03-01 | 1,691 | 1,692 | 1,660 | 1,680 | 951,000 | 840 |
| 2007-02-28 | 1,632 | 1,697 | 1,621 | 1,693 | 935,000 | 846.50 |
| 2007-02-27 | 1,739 | 1,740 | 1,711 | 1,722 | 443,000 | 861 |
| 2007-02-26 | 1,759 | 1,759 | 1,728 | 1,739 | 473,000 | 869.50 |
| 2007-02-23 | 1,745 | 1,745 | 1,725 | 1,739 | 624,000 | 869.50 |
| 2007-02-22 | 1,718 | 1,737 | 1,696 | 1,731 | 1,057,000 | 865.50 |
| 2007-02-21 | 1,701 | 1,705 | 1,686 | 1,693 | 562,000 | 846.50 |
| 2007-02-20 | 1,707 | 1,710 | 1,689 | 1,698 | 379,000 | 849 |
| 2007-02-19 | 1,684 | 1,699 | 1,671 | 1,689 | 475,000 | 844.50 |
| 2007-02-16 | 1,702 | 1,702 | 1,680 | 1,685 | 603,000 | 842.50 |
| 2007-02-15 | 1,705 | 1,718 | 1,697 | 1,709 | 672,000 | 854.50 |
| 2007-02-14 | 1,692 | 1,709 | 1,688 | 1,704 | 636,000 | 852 |
| 2007-02-13 | 1,656 | 1,705 | 1,656 | 1,698 | 658,000 | 849 |
| 2007-02-09 | 1,650 | 1,696 | 1,650 | 1,670 | 840,000 | 835 |
| 2007-02-08 | 1,685 | 1,701 | 1,667 | 1,669 | 455,000 | 834.50 |
| 2007-02-07 | 1,713 | 1,728 | 1,680 | 1,684 | 699,000 | 842 |
| 2007-02-06 | 1,679 | 1,712 | 1,677 | 1,693 | 928,000 | 846.50 |
| 2007-02-05 | 1,684 | 1,688 | 1,648 | 1,658 | 710,000 | 829 |
| 2007-02-02 | 1,695 | 1,695 | 1,662 | 1,672 | 1,093,000 | 836 |
| 2007-02-01 | 1,702 | 1,710 | 1,683 | 1,698 | 1,010,000 | 849 |
| 2007-01-31 | 1,743 | 1,748 | 1,707 | 1,711 | 695,000 | 855.50 |
| 2007-01-30 | 1,762 | 1,791 | 1,741 | 1,748 | 1,588,000 | 874 |
| 2007-01-29 | 1,730 | 1,734 | 1,703 | 1,727 | 1,105,000 | 863.50 |
| 2007-01-26 | 1,740 | 1,750 | 1,692 | 1,700 | 2,745,000 | 850 |
| 2007-01-25 | 1,820 | 1,820 | 1,779 | 1,781 | 524,000 | 890.50 |
| 2007-01-24 | 1,803 | 1,816 | 1,798 | 1,806 | 583,000 | 903 |
| 2007-01-23 | 1,824 | 1,825 | 1,803 | 1,809 | 434,000 | 904.50 |
| 2007-01-22 | 1,824 | 1,830 | 1,817 | 1,824 | 292,000 | 912 |
| 2007-01-19 | 1,839 | 1,843 | 1,814 | 1,824 | 208,000 | 912 |
| 2007-01-18 | 1,797 | 1,838 | 1,797 | 1,838 | 622,000 | 919 |
| 2007-01-17 | 1,796 | 1,813 | 1,771 | 1,797 | 360,000 | 898.50 |
| 2007-01-16 | 1,790 | 1,809 | 1,788 | 1,809 | 538,000 | 904.50 |
| 2007-01-15 | 1,770 | 1,793 | 1,765 | 1,789 | 152,000 | 894.50 |
| 2007-01-12 | 1,755 | 1,782 | 1,747 | 1,770 | 360,000 | 885 |
| 2007-01-11 | 1,732 | 1,754 | 1,732 | 1,743 | 261,000 | 871.50 |
| 2007-01-10 | 1,756 | 1,758 | 1,730 | 1,736 | 356,000 | 868 |
| 2007-01-09 | 1,759 | 1,770 | 1,744 | 1,762 | 309,000 | 881 |
| 2007-01-05 | 1,801 | 1,802 | 1,755 | 1,763 | 380,000 | 881.50 |
| 2007-01-04 | 1,800 | 1,814 | 1,782 | 1,811 | 215,000 | 905.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
