7298 八千代工業(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 | 1,378 | 1,415 | 1,362 | 1,380 | 7,900 | 1,380 |
| 2007-12-27 | 1,362 | 1,381 | 1,362 | 1,378 | 8,800 | 1,378 |
| 2007-12-26 | 1,353 | 1,360 | 1,353 | 1,360 | 3,400 | 1,360 |
| 2007-12-25 | 1,345 | 1,354 | 1,330 | 1,353 | 8,600 | 1,353 |
| 2007-12-21 | 1,340 | 1,345 | 1,330 | 1,345 | 9,000 | 1,345 |
| 2007-12-20 | 1,348 | 1,380 | 1,340 | 1,340 | 12,100 | 1,340 |
| 2007-12-19 | 1,340 | 1,354 | 1,326 | 1,348 | 15,200 | 1,348 |
| 2007-12-18 | 1,371 | 1,371 | 1,330 | 1,341 | 9,700 | 1,341 |
| 2007-12-17 | 1,368 | 1,368 | 1,312 | 1,351 | 16,800 | 1,351 |
| 2007-12-14 | 1,393 | 1,411 | 1,360 | 1,365 | 11,600 | 1,365 |
| 2007-12-13 | 1,443 | 1,447 | 1,396 | 1,396 | 34,700 | 1,396 |
| 2007-12-12 | 1,432 | 1,450 | 1,430 | 1,440 | 27,700 | 1,440 |
| 2007-12-11 | 1,391 | 1,474 | 1,391 | 1,422 | 19,100 | 1,422 |
| 2007-12-10 | 1,395 | 1,401 | 1,386 | 1,386 | 5,100 | 1,386 |
| 2007-12-07 | 1,378 | 1,395 | 1,359 | 1,395 | 32,000 | 1,395 |
| 2007-12-06 | 1,370 | 1,382 | 1,315 | 1,340 | 19,600 | 1,340 |
| 2007-12-05 | 1,397 | 1,408 | 1,360 | 1,370 | 26,100 | 1,370 |
| 2007-12-04 | 1,367 | 1,410 | 1,350 | 1,397 | 7,000 | 1,397 |
| 2007-12-03 | 1,336 | 1,413 | 1,336 | 1,364 | 10,300 | 1,364 |
| 2007-11-30 | 1,312 | 1,342 | 1,310 | 1,330 | 8,800 | 1,330 |
| 2007-11-29 | 1,340 | 1,350 | 1,310 | 1,315 | 8,900 | 1,315 |
| 2007-11-28 | 1,335 | 1,336 | 1,301 | 1,312 | 11,000 | 1,312 |
| 2007-11-27 | 1,300 | 1,330 | 1,280 | 1,300 | 19,800 | 1,300 |
| 2007-11-26 | 1,355 | 1,355 | 1,295 | 1,295 | 11,500 | 1,295 |
| 2007-11-22 | 1,280 | 1,290 | 1,250 | 1,290 | 10,700 | 1,290 |
| 2007-11-21 | 1,355 | 1,380 | 1,300 | 1,301 | 8,500 | 1,301 |
| 2007-11-20 | 1,340 | 1,350 | 1,333 | 1,350 | 4,300 | 1,350 |
| 2007-11-19 | 1,382 | 1,400 | 1,382 | 1,399 | 7,100 | 1,399 |
| 2007-11-16 | 1,390 | 1,390 | 1,371 | 1,390 | 8,900 | 1,390 |
| 2007-11-15 | 1,383 | 1,445 | 1,383 | 1,393 | 12,200 | 1,393 |
| 2007-11-14 | 1,381 | 1,422 | 1,381 | 1,400 | 20,400 | 1,400 |
| 2007-11-13 | 1,370 | 1,393 | 1,365 | 1,374 | 10,900 | 1,374 |
| 2007-11-12 | 1,385 | 1,385 | 1,370 | 1,385 | 8,300 | 1,385 |
| 2007-11-09 | 1,400 | 1,419 | 1,400 | 1,419 | 3,900 | 1,419 |
| 2007-11-08 | 1,389 | 1,420 | 1,385 | 1,400 | 14,800 | 1,400 |
| 2007-11-07 | 1,450 | 1,454 | 1,410 | 1,450 | 48,000 | 1,450 |
| 2007-11-06 | 1,390 | 1,420 | 1,390 | 1,390 | 9,000 | 1,390 |
| 2007-11-05 | 1,448 | 1,460 | 1,404 | 1,404 | 7,300 | 1,404 |
| 2007-11-02 | 1,461 | 1,461 | 1,420 | 1,438 | 6,800 | 1,438 |
| 2007-11-01 | 1,491 | 1,491 | 1,471 | 1,471 | 10,000 | 1,471 |
| 2007-10-31 | 1,466 | 1,484 | 1,466 | 1,471 | 500 | 1,471 |
| 2007-10-30 | 1,461 | 1,485 | 1,461 | 1,464 | 6,700 | 1,464 |
| 2007-10-29 | 1,425 | 1,486 | 1,410 | 1,460 | 22,100 | 1,460 |
| 2007-10-26 | 1,391 | 1,440 | 1,391 | 1,405 | 11,500 | 1,405 |
| 2007-10-25 | 1,385 | 1,427 | 1,385 | 1,385 | 11,200 | 1,385 |
| 2007-10-24 | 1,373 | 1,425 | 1,373 | 1,385 | 8,200 | 1,385 |
| 2007-10-23 | 1,345 | 1,387 | 1,330 | 1,384 | 13,900 | 1,384 |
| 2007-10-22 | 1,346 | 1,353 | 1,325 | 1,345 | 8,200 | 1,345 |
| 2007-10-19 | 1,409 | 1,409 | 1,380 | 1,386 | 7,500 | 1,386 |
| 2007-10-18 | 1,420 | 1,430 | 1,410 | 1,415 | 15,300 | 1,415 |
| 2007-10-17 | 1,463 | 1,463 | 1,440 | 1,440 | 4,100 | 1,440 |
| 2007-10-16 | 1,460 | 1,470 | 1,460 | 1,461 | 8,700 | 1,461 |
| 2007-10-15 | 1,461 | 1,471 | 1,461 | 1,464 | 7,900 | 1,464 |
| 2007-10-12 | 1,492 | 1,495 | 1,470 | 1,477 | 12,500 | 1,477 |
| 2007-10-11 | 1,501 | 1,508 | 1,491 | 1,494 | 6,800 | 1,494 |
| 2007-10-10 | 1,505 | 1,505 | 1,500 | 1,505 | 8,400 | 1,505 |
| 2007-10-09 | 1,505 | 1,507 | 1,495 | 1,500 | 16,900 | 1,500 |
| 2007-10-05 | 1,497 | 1,505 | 1,496 | 1,505 | 2,100 | 1,505 |
| 2007-10-04 | 1,502 | 1,507 | 1,491 | 1,505 | 3,100 | 1,505 |
| 2007-10-03 | 1,500 | 1,520 | 1,490 | 1,520 | 6,200 | 1,520 |
| 2007-10-02 | 1,530 | 1,530 | 1,503 | 1,504 | 13,300 | 1,504 |
| 2007-10-01 | 1,539 | 1,540 | 1,498 | 1,501 | 17,500 | 1,501 |
| 2007-09-28 | 1,485 | 1,560 | 1,484 | 1,560 | 8,400 | 1,560 |
| 2007-09-27 | 1,485 | 1,499 | 1,481 | 1,485 | 7,700 | 1,485 |
| 2007-09-26 | 1,430 | 1,478 | 1,430 | 1,478 | 8,000 | 1,478 |
| 2007-09-25 | 1,402 | 1,430 | 1,392 | 1,430 | 10,100 | 1,430 |
| 2007-09-21 | 1,421 | 1,426 | 1,404 | 1,405 | 18,200 | 1,405 |
| 2007-09-20 | 1,411 | 1,463 | 1,411 | 1,460 | 17,200 | 1,460 |
| 2007-09-19 | 1,535 | 1,550 | 1,464 | 1,464 | 11,400 | 1,464 |
| 2007-09-18 | 1,429 | 1,490 | 1,407 | 1,490 | 22,400 | 1,490 |
| 2007-09-14 | 1,362 | 1,420 | 1,362 | 1,389 | 20,000 | 1,389 |
| 2007-09-13 | 1,330 | 1,399 | 1,330 | 1,366 | 16,200 | 1,366 |
| 2007-09-12 | 1,321 | 1,360 | 1,317 | 1,317 | 13,800 | 1,317 |
| 2007-09-11 | 1,350 | 1,364 | 1,312 | 1,332 | 4,700 | 1,332 |
| 2007-09-10 | 1,320 | 1,390 | 1,310 | 1,364 | 15,800 | 1,364 |
| 2007-09-07 | 1,387 | 1,399 | 1,380 | 1,380 | 10,800 | 1,380 |
| 2007-09-06 | 1,436 | 1,436 | 1,385 | 1,415 | 19,200 | 1,415 |
| 2007-09-05 | 1,453 | 1,472 | 1,415 | 1,416 | 10,700 | 1,416 |
| 2007-09-04 | 1,470 | 1,485 | 1,449 | 1,461 | 13,700 | 1,461 |
| 2007-09-03 | 1,464 | 1,484 | 1,430 | 1,468 | 9,300 | 1,468 |
| 2007-08-31 | 1,459 | 1,460 | 1,435 | 1,458 | 11,900 | 1,458 |
| 2007-08-30 | 1,460 | 1,465 | 1,460 | 1,460 | 4,700 | 1,460 |
| 2007-08-29 | 1,464 | 1,465 | 1,431 | 1,459 | 9,600 | 1,459 |
| 2007-08-28 | 1,490 | 1,493 | 1,471 | 1,484 | 3,200 | 1,484 |
| 2007-08-27 | 1,489 | 1,500 | 1,470 | 1,490 | 13,800 | 1,490 |
| 2007-08-24 | 1,539 | 1,539 | 1,485 | 1,486 | 4,600 | 1,486 |
| 2007-08-23 | 1,463 | 1,500 | 1,463 | 1,500 | 5,500 | 1,500 |
| 2007-08-22 | 1,500 | 1,519 | 1,456 | 1,456 | 3,300 | 1,456 |
| 2007-08-21 | 1,480 | 1,509 | 1,455 | 1,500 | 6,800 | 1,500 |
| 2007-08-20 | 1,480 | 1,510 | 1,453 | 1,454 | 3,500 | 1,454 |
| 2007-08-17 | 1,480 | 1,500 | 1,450 | 1,480 | 13,700 | 1,480 |
| 2007-08-16 | 1,561 | 1,561 | 1,501 | 1,529 | 11,400 | 1,529 |
| 2007-08-15 | 1,610 | 1,610 | 1,560 | 1,562 | 13,500 | 1,562 |
| 2007-08-14 | 1,581 | 1,628 | 1,581 | 1,610 | 5,500 | 1,610 |
| 2007-08-13 | 1,535 | 1,599 | 1,535 | 1,577 | 10,900 | 1,577 |
| 2007-08-10 | 1,558 | 1,559 | 1,490 | 1,530 | 36,700 | 1,530 |
| 2007-08-09 | 1,650 | 1,681 | 1,588 | 1,588 | 51,600 | 1,588 |
| 2007-08-08 | 1,769 | 1,769 | 1,641 | 1,690 | 40,100 | 1,690 |
| 2007-08-07 | 1,820 | 1,860 | 1,756 | 1,770 | 16,100 | 1,770 |
| 2007-08-06 | 1,840 | 1,848 | 1,800 | 1,800 | 22,200 | 1,800 |
| 2007-08-03 | 1,914 | 1,914 | 1,852 | 1,858 | 11,000 | 1,858 |
| 2007-08-02 | 1,940 | 1,940 | 1,888 | 1,918 | 13,500 | 1,918 |
| 2007-08-01 | 1,937 | 1,937 | 1,881 | 1,881 | 13,600 | 1,881 |
| 2007-07-31 | 1,950 | 1,968 | 1,920 | 1,950 | 10,900 | 1,950 |
| 2007-07-30 | 1,860 | 1,920 | 1,800 | 1,920 | 15,600 | 1,920 |
| 2007-07-27 | 1,900 | 1,902 | 1,870 | 1,902 | 29,800 | 1,902 |
| 2007-07-26 | 1,890 | 1,910 | 1,867 | 1,900 | 23,900 | 1,900 |
| 2007-07-25 | 1,837 | 1,890 | 1,837 | 1,850 | 24,400 | 1,850 |
| 2007-07-24 | 1,921 | 1,944 | 1,860 | 1,871 | 25,300 | 1,871 |
| 2007-07-23 | 1,990 | 1,999 | 1,951 | 1,951 | 9,300 | 1,951 |
| 2007-07-20 | 2,015 | 2,020 | 1,980 | 1,999 | 12,700 | 1,999 |
| 2007-07-19 | 2,025 | 2,025 | 1,980 | 2,000 | 29,000 | 2,000 |
| 2007-07-18 | 2,000 | 2,030 | 1,980 | 2,015 | 36,300 | 2,015 |
| 2007-07-17 | 1,990 | 2,035 | 1,990 | 2,000 | 20,400 | 2,000 |
| 2007-07-13 | 1,967 | 1,985 | 1,952 | 1,985 | 16,100 | 1,985 |
| 2007-07-12 | 1,970 | 1,972 | 1,950 | 1,950 | 15,600 | 1,950 |
| 2007-07-11 | 1,972 | 1,973 | 1,967 | 1,969 | 8,900 | 1,969 |
| 2007-07-10 | 1,986 | 1,987 | 1,975 | 1,975 | 13,600 | 1,975 |
| 2007-07-09 | 1,990 | 1,990 | 1,985 | 1,985 | 15,700 | 1,985 |
| 2007-07-06 | 2,005 | 2,005 | 1,985 | 1,987 | 8,700 | 1,987 |
| 2007-07-05 | 1,991 | 2,000 | 1,990 | 2,000 | 10,700 | 2,000 |
| 2007-07-04 | 2,020 | 2,020 | 1,983 | 1,990 | 13,500 | 1,990 |
| 2007-07-03 | 2,030 | 2,045 | 2,005 | 2,025 | 19,800 | 2,025 |
| 2007-07-02 | 2,000 | 2,025 | 1,995 | 2,025 | 19,600 | 2,025 |
| 2007-06-29 | 1,966 | 2,015 | 1,966 | 1,973 | 15,700 | 1,973 |
| 2007-06-28 | 1,970 | 2,000 | 1,964 | 1,964 | 24,400 | 1,964 |
| 2007-06-27 | 2,005 | 2,015 | 1,985 | 1,999 | 22,500 | 1,999 |
| 2007-06-26 | 2,065 | 2,070 | 2,005 | 2,030 | 24,500 | 2,030 |
| 2007-06-25 | 2,050 | 2,065 | 2,040 | 2,060 | 22,900 | 2,060 |
| 2007-06-22 | 2,045 | 2,070 | 2,005 | 2,070 | 25,800 | 2,070 |
| 2007-06-21 | 2,050 | 2,085 | 2,040 | 2,055 | 32,500 | 2,055 |
| 2007-06-20 | 2,020 | 2,090 | 2,020 | 2,090 | 34,500 | 2,090 |
| 2007-06-19 | 2,040 | 2,055 | 2,005 | 2,010 | 20,600 | 2,010 |
| 2007-06-18 | 2,030 | 2,070 | 2,025 | 2,040 | 36,500 | 2,040 |
| 2007-06-15 | 1,985 | 2,030 | 1,980 | 2,030 | 33,700 | 2,030 |
| 2007-06-14 | 1,950 | 1,974 | 1,950 | 1,970 | 38,100 | 1,970 |
| 2007-06-13 | 1,980 | 1,980 | 1,911 | 1,912 | 32,200 | 1,912 |
| 2007-06-12 | 1,899 | 1,900 | 1,868 | 1,872 | 21,400 | 1,872 |
| 2007-06-11 | 1,940 | 1,942 | 1,900 | 1,902 | 25,400 | 1,902 |
| 2007-06-08 | 1,947 | 1,947 | 1,912 | 1,935 | 15,600 | 1,935 |
| 2007-06-07 | 1,960 | 1,965 | 1,951 | 1,957 | 6,900 | 1,957 |
| 2007-06-06 | 1,981 | 1,981 | 1,945 | 1,960 | 15,400 | 1,960 |
| 2007-06-05 | 1,952 | 1,981 | 1,951 | 1,981 | 28,400 | 1,981 |
| 2007-06-04 | 1,968 | 1,980 | 1,951 | 1,951 | 9,800 | 1,951 |
| 2007-06-01 | 1,937 | 2,000 | 1,937 | 1,941 | 18,000 | 1,941 |
| 2007-05-31 | 1,990 | 2,030 | 1,928 | 1,937 | 24,700 | 1,937 |
| 2007-05-30 | 1,931 | 1,985 | 1,928 | 1,970 | 32,800 | 1,970 |
| 2007-05-29 | 1,889 | 1,938 | 1,870 | 1,928 | 34,100 | 1,928 |
| 2007-05-28 | 1,849 | 1,865 | 1,820 | 1,839 | 41,400 | 1,839 |
| 2007-05-25 | 1,800 | 1,805 | 1,782 | 1,800 | 49,300 | 1,800 |
| 2007-05-24 | 1,830 | 1,840 | 1,803 | 1,812 | 48,600 | 1,812 |
| 2007-05-23 | 1,880 | 1,881 | 1,845 | 1,850 | 76,700 | 1,850 |
| 2007-05-22 | 1,870 | 1,885 | 1,870 | 1,878 | 19,900 | 1,878 |
| 2007-05-21 | 1,920 | 1,920 | 1,870 | 1,880 | 45,600 | 1,880 |
| 2007-05-18 | 1,932 | 1,965 | 1,911 | 1,926 | 36,300 | 1,926 |
| 2007-05-17 | 2,000 | 2,035 | 1,925 | 1,925 | 38,500 | 1,925 |
| 2007-05-16 | 2,090 | 2,095 | 1,999 | 2,000 | 43,200 | 2,000 |
| 2007-05-15 | 1,998 | 2,095 | 1,998 | 2,070 | 17,100 | 2,070 |
| 2007-05-14 | 2,030 | 2,030 | 1,981 | 1,987 | 25,800 | 1,987 |
| 2007-05-11 | 2,030 | 2,040 | 1,986 | 1,998 | 74,600 | 1,998 |
| 2007-05-10 | 2,150 | 2,150 | 2,030 | 2,050 | 44,600 | 2,050 |
| 2007-05-09 | 2,195 | 2,195 | 2,150 | 2,155 | 26,700 | 2,155 |
| 2007-05-08 | 2,275 | 2,275 | 2,160 | 2,195 | 75,700 | 2,195 |
| 2007-05-07 | 2,190 | 2,265 | 2,190 | 2,265 | 48,500 | 2,265 |
| 2007-05-02 | 2,120 | 2,180 | 2,110 | 2,170 | 65,900 | 2,170 |
| 2007-05-01 | 2,115 | 2,150 | 2,065 | 2,080 | 120,900 | 2,080 |
| 2007-04-27 | 2,245 | 2,250 | 2,160 | 2,195 | 161,700 | 2,195 |
| 2007-04-26 | 2,375 | 2,375 | 2,295 | 2,310 | 190,700 | 2,310 |
| 2007-04-25 | 2,620 | 2,700 | 2,620 | 2,695 | 6,400 | 2,695 |
| 2007-04-24 | 2,630 | 2,650 | 2,620 | 2,625 | 7,500 | 2,625 |
| 2007-04-23 | 2,655 | 2,655 | 2,610 | 2,635 | 4,800 | 2,635 |
| 2007-04-20 | 2,610 | 2,630 | 2,600 | 2,630 | 2,200 | 2,630 |
| 2007-04-19 | 2,660 | 2,660 | 2,610 | 2,645 | 10,200 | 2,645 |
| 2007-04-18 | 2,665 | 2,665 | 2,650 | 2,655 | 4,800 | 2,655 |
| 2007-04-17 | 2,670 | 2,695 | 2,670 | 2,680 | 10,800 | 2,680 |
| 2007-04-16 | 2,640 | 2,665 | 2,640 | 2,650 | 4,800 | 2,650 |
| 2007-04-13 | 2,650 | 2,650 | 2,625 | 2,630 | 5,000 | 2,630 |
| 2007-04-12 | 2,660 | 2,660 | 2,650 | 2,650 | 3,800 | 2,650 |
| 2007-04-11 | 2,700 | 2,700 | 2,670 | 2,690 | 8,500 | 2,690 |
| 2007-04-10 | 2,760 | 2,760 | 2,740 | 2,750 | 7,200 | 2,750 |
| 2007-04-09 | 2,785 | 2,785 | 2,740 | 2,750 | 6,400 | 2,750 |
| 2007-04-06 | 2,785 | 2,800 | 2,785 | 2,800 | 800 | 2,800 |
| 2007-04-05 | 2,785 | 2,800 | 2,770 | 2,785 | 3,200 | 2,785 |
| 2007-04-04 | 2,800 | 2,810 | 2,780 | 2,785 | 7,800 | 2,785 |
| 2007-04-03 | 2,765 | 2,780 | 2,750 | 2,780 | 9,800 | 2,780 |
| 2007-04-02 | 2,755 | 2,780 | 2,725 | 2,725 | 17,400 | 2,725 |
| 2007-03-30 | 2,700 | 2,790 | 2,700 | 2,755 | 25,300 | 2,755 |
| 2007-03-29 | 2,635 | 2,635 | 2,610 | 2,630 | 4,400 | 2,630 |
| 2007-03-28 | 2,620 | 2,660 | 2,600 | 2,660 | 8,200 | 2,660 |
| 2007-03-27 | 2,685 | 2,685 | 2,645 | 2,660 | 4,100 | 2,660 |
| 2007-03-26 | 2,710 | 2,720 | 2,680 | 2,685 | 13,900 | 2,685 |
| 2007-03-23 | 2,705 | 2,750 | 2,705 | 2,710 | 34,100 | 2,710 |
| 2007-03-22 | 2,685 | 2,730 | 2,685 | 2,720 | 17,100 | 2,720 |
| 2007-03-20 | 2,695 | 2,705 | 2,680 | 2,680 | 6,100 | 2,680 |
| 2007-03-19 | 2,680 | 2,700 | 2,680 | 2,680 | 4,200 | 2,680 |
| 2007-03-16 | 2,745 | 2,750 | 2,680 | 2,685 | 20,300 | 2,685 |
| 2007-03-15 | 2,740 | 2,760 | 2,730 | 2,745 | 4,300 | 2,745 |
| 2007-03-14 | 2,750 | 2,760 | 2,705 | 2,730 | 7,500 | 2,730 |
| 2007-03-13 | 2,810 | 2,830 | 2,810 | 2,810 | 3,600 | 2,810 |
| 2007-03-12 | 2,810 | 2,820 | 2,800 | 2,810 | 8,200 | 2,810 |
| 2007-03-09 | 2,775 | 2,840 | 2,765 | 2,770 | 14,700 | 2,770 |
| 2007-03-08 | 2,725 | 2,780 | 2,725 | 2,745 | 14,800 | 2,745 |
| 2007-03-07 | 2,825 | 2,825 | 2,735 | 2,745 | 18,800 | 2,745 |
| 2007-03-06 | 2,700 | 2,780 | 2,700 | 2,745 | 16,400 | 2,745 |
| 2007-03-05 | 2,805 | 2,805 | 2,760 | 2,760 | 7,800 | 2,760 |
| 2007-03-02 | 2,935 | 2,935 | 2,740 | 2,845 | 16,100 | 2,845 |
| 2007-03-01 | 2,950 | 2,960 | 2,860 | 2,895 | 10,300 | 2,895 |
| 2007-02-28 | 2,795 | 2,985 | 2,710 | 2,970 | 14,100 | 2,970 |
| 2007-02-27 | 3,010 | 3,010 | 2,975 | 2,985 | 8,900 | 2,985 |
| 2007-02-26 | 3,010 | 3,040 | 3,000 | 3,010 | 4,800 | 3,010 |
| 2007-02-23 | 3,000 | 3,000 | 2,985 | 2,995 | 4,700 | 2,995 |
| 2007-02-22 | 2,875 | 3,000 | 2,875 | 3,000 | 8,900 | 3,000 |
| 2007-02-21 | 2,950 | 2,950 | 2,900 | 2,915 | 25,300 | 2,915 |
| 2007-02-20 | 2,955 | 3,000 | 2,955 | 2,975 | 11,400 | 2,975 |
| 2007-02-19 | 3,000 | 3,030 | 3,000 | 3,000 | 4,800 | 3,000 |
| 2007-02-16 | 3,050 | 3,070 | 3,050 | 3,050 | 8,100 | 3,050 |
| 2007-02-15 | 3,050 | 3,100 | 3,050 | 3,050 | 17,900 | 3,050 |
| 2007-02-14 | 2,985 | 3,050 | 2,985 | 3,050 | 16,400 | 3,050 |
| 2007-02-13 | 2,975 | 3,050 | 2,975 | 3,000 | 15,500 | 3,000 |
| 2007-02-09 | 2,980 | 2,980 | 2,965 | 2,970 | 7,600 | 2,970 |
| 2007-02-08 | 3,020 | 3,020 | 2,975 | 2,985 | 3,800 | 2,985 |
| 2007-02-07 | 2,970 | 3,030 | 2,970 | 2,995 | 17,400 | 2,995 |
| 2007-02-06 | 2,930 | 2,970 | 2,925 | 2,960 | 8,700 | 2,960 |
| 2007-02-05 | 3,000 | 3,000 | 2,950 | 2,970 | 15,800 | 2,970 |
| 2007-02-02 | 3,100 | 3,100 | 3,050 | 3,070 | 23,300 | 3,070 |
| 2007-02-01 | 3,000 | 3,120 | 3,000 | 3,100 | 67,700 | 3,100 |
| 2007-01-31 | 2,850 | 2,980 | 2,850 | 2,950 | 32,700 | 2,950 |
| 2007-01-30 | 2,875 | 2,880 | 2,860 | 2,870 | 9,100 | 2,870 |
| 2007-01-29 | 2,855 | 2,875 | 2,835 | 2,875 | 9,700 | 2,875 |
| 2007-01-26 | 2,850 | 2,880 | 2,825 | 2,860 | 9,400 | 2,860 |
| 2007-01-25 | 2,880 | 2,895 | 2,845 | 2,845 | 14,500 | 2,845 |
| 2007-01-24 | 2,870 | 2,895 | 2,835 | 2,850 | 38,400 | 2,850 |
| 2007-01-23 | 2,895 | 2,895 | 2,835 | 2,860 | 18,700 | 2,860 |
| 2007-01-22 | 2,930 | 2,930 | 2,895 | 2,900 | 12,400 | 2,900 |
| 2007-01-19 | 2,910 | 2,940 | 2,900 | 2,915 | 8,400 | 2,915 |
| 2007-01-18 | 2,945 | 2,950 | 2,895 | 2,950 | 23,000 | 2,950 |
| 2007-01-17 | 2,820 | 2,945 | 2,810 | 2,945 | 43,800 | 2,945 |
| 2007-01-16 | 2,785 | 2,900 | 2,765 | 2,810 | 53,000 | 2,810 |
| 2007-01-15 | 2,730 | 2,730 | 2,700 | 2,705 | 18,900 | 2,705 |
| 2007-01-12 | 2,690 | 2,740 | 2,690 | 2,710 | 12,100 | 2,710 |
| 2007-01-11 | 2,680 | 2,730 | 2,680 | 2,695 | 8,600 | 2,695 |
| 2007-01-10 | 2,725 | 2,780 | 2,650 | 2,680 | 7,100 | 2,680 |
| 2007-01-09 | 2,800 | 2,800 | 2,720 | 2,740 | 10,800 | 2,740 |
| 2007-01-05 | 2,830 | 2,830 | 2,730 | 2,825 | 20,200 | 2,825 |
| 2007-01-04 | 2,820 | 2,840 | 2,815 | 2,840 | 22,100 | 2,840 |
分割・併合履歴 ： [1995-03-28]1株→1.1株