7466 SPK(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 | 1,324 | 1,332 | 1,315 | 1,332 | 5,600 | 666 |
| 2007-12-27 | 1,375 | 1,375 | 1,341 | 1,344 | 2,200 | 672 |
| 2007-12-26 | 1,345 | 1,375 | 1,345 | 1,375 | 2,300 | 687.50 |
| 2007-12-25 | 1,326 | 1,354 | 1,325 | 1,330 | 3,400 | 665 |
| 2007-12-21 | 1,322 | 1,323 | 1,312 | 1,323 | 7,700 | 661.50 |
| 2007-12-20 | 1,337 | 1,358 | 1,322 | 1,325 | 14,000 | 662.50 |
| 2007-12-19 | 1,400 | 1,400 | 1,373 | 1,377 | 4,000 | 688.50 |
| 2007-12-18 | 1,399 | 1,399 | 1,380 | 1,380 | 7,000 | 690 |
| 2007-12-17 | 1,426 | 1,426 | 1,397 | 1,397 | 4,700 | 698.50 |
| 2007-12-14 | 1,428 | 1,444 | 1,426 | 1,431 | 10,400 | 715.50 |
| 2007-12-13 | 1,444 | 1,444 | 1,428 | 1,429 | 8,500 | 714.50 |
| 2007-12-12 | 1,442 | 1,450 | 1,433 | 1,446 | 5,100 | 723 |
| 2007-12-11 | 1,452 | 1,466 | 1,440 | 1,440 | 5,200 | 720 |
| 2007-12-10 | 1,451 | 1,458 | 1,451 | 1,457 | 1,600 | 728.50 |
| 2007-12-07 | 1,451 | 1,460 | 1,450 | 1,451 | 10,700 | 725.50 |
| 2007-12-06 | 1,453 | 1,468 | 1,449 | 1,451 | 2,600 | 725.50 |
| 2007-12-05 | 1,466 | 1,466 | 1,450 | 1,450 | 3,600 | 725 |
| 2007-12-04 | 1,477 | 1,477 | 1,452 | 1,466 | 3,400 | 733 |
| 2007-12-03 | 1,489 | 1,490 | 1,465 | 1,472 | 2,800 | 736 |
| 2007-11-30 | 1,471 | 1,493 | 1,445 | 1,493 | 6,500 | 746.50 |
| 2007-11-29 | 1,456 | 1,478 | 1,456 | 1,471 | 4,000 | 735.50 |
| 2007-11-28 | 1,458 | 1,460 | 1,450 | 1,458 | 1,700 | 729 |
| 2007-11-27 | 1,411 | 1,452 | 1,411 | 1,451 | 4,000 | 725.50 |
| 2007-11-26 | 1,438 | 1,450 | 1,438 | 1,449 | 2,500 | 724.50 |
| 2007-11-22 | 1,417 | 1,458 | 1,417 | 1,458 | 3,400 | 729 |
| 2007-11-21 | 1,450 | 1,450 | 1,417 | 1,417 | 800 | 708.50 |
| 2007-11-20 | 1,410 | 1,450 | 1,378 | 1,450 | 8,800 | 725 |
| 2007-11-19 | 1,460 | 1,460 | 1,406 | 1,449 | 7,000 | 724.50 |
| 2007-11-16 | 1,468 | 1,468 | 1,451 | 1,453 | 2,300 | 726.50 |
| 2007-11-15 | 1,449 | 1,486 | 1,449 | 1,484 | 4,700 | 742 |
| 2007-11-14 | 1,445 | 1,464 | 1,445 | 1,446 | 4,200 | 723 |
| 2007-11-13 | 1,440 | 1,450 | 1,440 | 1,450 | 4,100 | 725 |
| 2007-11-12 | 1,495 | 1,495 | 1,450 | 1,453 | 5,600 | 726.50 |
| 2007-11-09 | 1,484 | 1,494 | 1,484 | 1,494 | 3,000 | 747 |
| 2007-11-08 | 1,490 | 1,505 | 1,475 | 1,478 | 4,300 | 739 |
| 2007-11-07 | 1,518 | 1,518 | 1,500 | 1,500 | 1,800 | 750 |
| 2007-11-06 | 1,495 | 1,510 | 1,495 | 1,509 | 1,200 | 754.50 |
| 2007-11-05 | 1,499 | 1,500 | 1,490 | 1,495 | 2,700 | 747.50 |
| 2007-11-02 | 1,476 | 1,507 | 1,476 | 1,497 | 7,600 | 748.50 |
| 2007-11-01 | 1,519 | 1,520 | 1,510 | 1,517 | 1,500 | 758.50 |
| 2007-10-31 | 1,500 | 1,511 | 1,500 | 1,511 | 1,300 | 755.50 |
| 2007-10-30 | 1,493 | 1,513 | 1,492 | 1,511 | 8,900 | 755.50 |
| 2007-10-29 | 1,513 | 1,513 | 1,491 | 1,500 | 6,200 | 750 |
| 2007-10-26 | 1,507 | 1,507 | 1,490 | 1,500 | 3,600 | 750 |
| 2007-10-25 | 1,491 | 1,500 | 1,490 | 1,494 | 3,800 | 747 |
| 2007-10-24 | 1,510 | 1,510 | 1,500 | 1,502 | 6,900 | 751 |
| 2007-10-23 | 1,490 | 1,509 | 1,490 | 1,500 | 5,000 | 750 |
| 2007-10-22 | 1,472 | 1,489 | 1,460 | 1,489 | 9,200 | 744.50 |
| 2007-10-19 | 1,504 | 1,512 | 1,497 | 1,497 | 9,000 | 748.50 |
| 2007-10-18 | 1,514 | 1,520 | 1,500 | 1,503 | 7,700 | 751.50 |
| 2007-10-17 | 1,514 | 1,525 | 1,503 | 1,507 | 7,200 | 753.50 |
| 2007-10-16 | 1,520 | 1,520 | 1,513 | 1,514 | 4,500 | 757 |
| 2007-10-15 | 1,511 | 1,519 | 1,506 | 1,517 | 2,400 | 758.50 |
| 2007-10-12 | 1,509 | 1,515 | 1,501 | 1,501 | 7,200 | 750.50 |
| 2007-10-11 | 1,520 | 1,520 | 1,501 | 1,508 | 6,600 | 754 |
| 2007-10-10 | 1,521 | 1,521 | 1,515 | 1,519 | 4,300 | 759.50 |
| 2007-10-09 | 1,520 | 1,525 | 1,516 | 1,519 | 18,100 | 759.50 |
| 2007-10-05 | 1,517 | 1,520 | 1,512 | 1,515 | 5,400 | 757.50 |
| 2007-10-04 | 1,509 | 1,509 | 1,500 | 1,502 | 2,000 | 751 |
| 2007-10-03 | 1,497 | 1,507 | 1,497 | 1,500 | 4,300 | 750 |
| 2007-10-02 | 1,503 | 1,503 | 1,491 | 1,491 | 7,000 | 745.50 |
| 2007-10-01 | 1,515 | 1,518 | 1,502 | 1,502 | 4,500 | 751 |
| 2007-09-28 | 1,520 | 1,520 | 1,516 | 1,516 | 1,200 | 758 |
| 2007-09-27 | 1,500 | 1,520 | 1,499 | 1,520 | 7,500 | 760 |
| 2007-09-26 | 1,487 | 1,488 | 1,481 | 1,488 | 3,500 | 744 |
| 2007-09-25 | 1,486 | 1,487 | 1,480 | 1,487 | 4,300 | 743.50 |
| 2007-09-21 | 1,481 | 1,488 | 1,471 | 1,487 | 3,600 | 743.50 |
| 2007-09-20 | 1,510 | 1,510 | 1,452 | 1,466 | 10,100 | 733 |
| 2007-09-19 | 1,473 | 1,510 | 1,472 | 1,510 | 8,100 | 755 |
| 2007-09-18 | 1,514 | 1,514 | 1,405 | 1,433 | 20,800 | 716.50 |
| 2007-09-14 | 1,520 | 1,522 | 1,510 | 1,510 | 49,100 | 755 |
| 2007-09-13 | 1,520 | 1,520 | 1,503 | 1,510 | 4,800 | 755 |
| 2007-09-12 | 1,520 | 1,530 | 1,507 | 1,520 | 19,000 | 760 |
| 2007-09-11 | 1,505 | 1,520 | 1,495 | 1,520 | 17,600 | 760 |
| 2007-09-10 | 1,473 | 1,548 | 1,473 | 1,504 | 23,000 | 752 |
| 2007-09-07 | 1,629 | 1,629 | 1,605 | 1,613 | 5,500 | 806.50 |
| 2007-09-06 | 1,620 | 1,638 | 1,616 | 1,622 | 1,600 | 811 |
| 2007-09-05 | 1,628 | 1,640 | 1,616 | 1,640 | 5,400 | 820 |
| 2007-09-04 | 1,630 | 1,638 | 1,625 | 1,638 | 2,700 | 819 |
| 2007-09-03 | 1,621 | 1,630 | 1,610 | 1,622 | 14,700 | 811 |
| 2007-08-31 | 1,622 | 1,630 | 1,618 | 1,630 | 6,600 | 815 |
| 2007-08-30 | 1,686 | 1,686 | 1,605 | 1,607 | 2,800 | 803.50 |
| 2007-08-29 | 1,640 | 1,640 | 1,625 | 1,626 | 4,100 | 813 |
| 2007-08-28 | 1,645 | 1,646 | 1,637 | 1,640 | 10,200 | 820 |
| 2007-08-27 | 1,635 | 1,647 | 1,635 | 1,645 | 8,900 | 822.50 |
| 2007-08-24 | 1,640 | 1,640 | 1,621 | 1,635 | 3,600 | 817.50 |
| 2007-08-23 | 1,616 | 1,640 | 1,616 | 1,640 | 8,300 | 820 |
| 2007-08-22 | 1,620 | 1,630 | 1,615 | 1,615 | 6,800 | 807.50 |
| 2007-08-21 | 1,626 | 1,627 | 1,601 | 1,627 | 3,000 | 813.50 |
| 2007-08-20 | 1,670 | 1,670 | 1,610 | 1,628 | 6,000 | 814 |
| 2007-08-17 | 1,669 | 1,669 | 1,621 | 1,621 | 6,200 | 810.50 |
| 2007-08-16 | 1,644 | 1,670 | 1,630 | 1,670 | 7,500 | 835 |
| 2007-08-15 | 1,667 | 1,678 | 1,660 | 1,669 | 2,700 | 834.50 |
| 2007-08-14 | 1,667 | 1,680 | 1,667 | 1,680 | 4,500 | 840 |
| 2007-08-13 | 1,700 | 1,700 | 1,681 | 1,697 | 6,100 | 848.50 |
| 2007-08-10 | 1,750 | 1,750 | 1,720 | 1,720 | 2,100 | 860 |
| 2007-08-09 | 1,780 | 1,780 | 1,750 | 1,750 | 3,900 | 875 |
| 2007-08-08 | 1,785 | 1,785 | 1,780 | 1,780 | 3,900 | 890 |
| 2007-08-07 | 1,801 | 1,801 | 1,783 | 1,783 | 400 | 891.50 |
| 2007-08-06 | 1,800 | 1,802 | 1,777 | 1,802 | 1,800 | 901 |
| 2007-08-03 | 1,799 | 1,801 | 1,799 | 1,801 | 2,700 | 900.50 |
| 2007-08-02 | 1,791 | 1,800 | 1,786 | 1,800 | 3,400 | 900 |
| 2007-08-01 | 1,796 | 1,797 | 1,779 | 1,781 | 3,100 | 890.50 |
| 2007-07-31 | 1,797 | 1,801 | 1,787 | 1,796 | 4,900 | 898 |
| 2007-07-30 | 1,765 | 1,799 | 1,761 | 1,797 | 5,300 | 898.50 |
| 2007-07-27 | 1,810 | 1,816 | 1,800 | 1,800 | 5,500 | 900 |
| 2007-07-26 | 1,816 | 1,830 | 1,816 | 1,827 | 1,800 | 913.50 |
| 2007-07-25 | 1,851 | 1,860 | 1,820 | 1,842 | 7,600 | 921 |
| 2007-07-24 | 1,841 | 1,856 | 1,841 | 1,851 | 5,400 | 925.50 |
| 2007-07-23 | 1,840 | 1,840 | 1,833 | 1,840 | 7,900 | 920 |
| 2007-07-20 | 1,881 | 1,882 | 1,862 | 1,876 | 4,300 | 938 |
| 2007-07-19 | 1,850 | 1,868 | 1,850 | 1,868 | 5,700 | 934 |
| 2007-07-18 | 1,847 | 1,849 | 1,841 | 1,841 | 3,400 | 920.50 |
| 2007-07-17 | 1,843 | 1,848 | 1,840 | 1,848 | 3,500 | 924 |
| 2007-07-13 | 1,841 | 1,847 | 1,841 | 1,841 | 2,700 | 920.50 |
| 2007-07-12 | 1,840 | 1,847 | 1,839 | 1,841 | 4,300 | 920.50 |
| 2007-07-11 | 1,842 | 1,845 | 1,839 | 1,840 | 11,300 | 920 |
| 2007-07-10 | 1,841 | 1,848 | 1,838 | 1,848 | 5,100 | 924 |
| 2007-07-09 | 1,850 | 1,851 | 1,838 | 1,838 | 15,300 | 919 |
| 2007-07-06 | 1,850 | 1,850 | 1,840 | 1,849 | 5,900 | 924.50 |
| 2007-07-05 | 1,842 | 1,850 | 1,842 | 1,850 | 3,100 | 925 |
| 2007-07-04 | 1,840 | 1,849 | 1,839 | 1,840 | 4,000 | 920 |
| 2007-07-03 | 1,836 | 1,842 | 1,835 | 1,842 | 1,600 | 921 |
| 2007-07-02 | 1,849 | 1,850 | 1,839 | 1,839 | 5,200 | 919.50 |
| 2007-06-29 | 1,840 | 1,850 | 1,840 | 1,849 | 5,100 | 924.50 |
| 2007-06-28 | 1,849 | 1,850 | 1,843 | 1,848 | 2,400 | 924 |
| 2007-06-27 | 1,845 | 1,849 | 1,840 | 1,842 | 2,900 | 921 |
| 2007-06-26 | 1,856 | 1,856 | 1,842 | 1,843 | 3,200 | 921.50 |
| 2007-06-25 | 1,852 | 1,856 | 1,848 | 1,856 | 3,300 | 928 |
| 2007-06-22 | 1,851 | 1,852 | 1,847 | 1,847 | 2,200 | 923.50 |
| 2007-06-21 | 1,840 | 1,850 | 1,840 | 1,847 | 3,500 | 923.50 |
| 2007-06-20 | 1,852 | 1,852 | 1,842 | 1,848 | 2,300 | 924 |
| 2007-06-19 | 1,857 | 1,858 | 1,849 | 1,851 | 2,700 | 925.50 |
| 2007-06-18 | 1,849 | 1,850 | 1,846 | 1,850 | 1,900 | 925 |
| 2007-06-15 | 1,830 | 1,840 | 1,830 | 1,840 | 2,500 | 920 |
| 2007-06-14 | 1,838 | 1,838 | 1,830 | 1,830 | 2,000 | 915 |
| 2007-06-13 | 1,843 | 1,843 | 1,830 | 1,838 | 2,200 | 919 |
| 2007-06-12 | 1,843 | 1,850 | 1,843 | 1,843 | 4,000 | 921.50 |
| 2007-06-11 | 1,850 | 1,850 | 1,843 | 1,848 | 5,200 | 924 |
| 2007-06-08 | 1,850 | 1,850 | 1,836 | 1,836 | 8,000 | 918 |
| 2007-06-07 | 1,844 | 1,845 | 1,831 | 1,845 | 3,400 | 922.50 |
| 2007-06-06 | 1,851 | 1,851 | 1,835 | 1,835 | 9,100 | 917.50 |
| 2007-06-05 | 1,859 | 1,867 | 1,851 | 1,865 | 4,700 | 932.50 |
| 2007-06-04 | 1,850 | 1,861 | 1,850 | 1,861 | 7,500 | 930.50 |
| 2007-06-01 | 1,828 | 1,844 | 1,828 | 1,836 | 8,000 | 918 |
| 2007-05-31 | 1,829 | 1,830 | 1,820 | 1,826 | 8,100 | 913 |
| 2007-05-30 | 1,811 | 1,830 | 1,811 | 1,819 | 3,000 | 909.50 |
| 2007-05-29 | 1,803 | 1,810 | 1,801 | 1,810 | 1,600 | 905 |
| 2007-05-28 | 1,805 | 1,810 | 1,803 | 1,803 | 1,700 | 901.50 |
| 2007-05-25 | 1,810 | 1,810 | 1,805 | 1,805 | 2,100 | 902.50 |
| 2007-05-24 | 1,813 | 1,835 | 1,810 | 1,810 | 1,400 | 905 |
| 2007-05-23 | 1,804 | 1,845 | 1,804 | 1,830 | 1,300 | 915 |
| 2007-05-22 | 1,818 | 1,831 | 1,811 | 1,831 | 2,900 | 915.50 |
| 2007-05-21 | 1,815 | 1,816 | 1,813 | 1,816 | 3,100 | 908 |
| 2007-05-18 | 1,834 | 1,834 | 1,815 | 1,815 | 2,300 | 907.50 |
| 2007-05-17 | 1,840 | 1,845 | 1,834 | 1,834 | 1,400 | 917 |
| 2007-05-16 | 1,840 | 1,850 | 1,840 | 1,850 | 1,200 | 925 |
| 2007-05-15 | 1,850 | 1,860 | 1,841 | 1,841 | 2,600 | 920.50 |
| 2007-05-14 | 1,856 | 1,856 | 1,840 | 1,856 | 3,000 | 928 |
| 2007-05-11 | 1,850 | 1,850 | 1,833 | 1,833 | 5,500 | 916.50 |
| 2007-05-10 | 1,885 | 1,888 | 1,878 | 1,878 | 2,100 | 939 |
| 2007-05-09 | 1,872 | 1,888 | 1,872 | 1,885 | 1,300 | 942.50 |
| 2007-05-08 | 1,900 | 1,900 | 1,872 | 1,891 | 3,100 | 945.50 |
| 2007-05-07 | 1,885 | 1,900 | 1,877 | 1,877 | 5,400 | 938.50 |
| 2007-05-02 | 1,890 | 1,890 | 1,866 | 1,870 | 6,700 | 935 |
| 2007-05-01 | 1,880 | 1,888 | 1,871 | 1,887 | 3,600 | 943.50 |
| 2007-04-27 | 1,865 | 1,889 | 1,865 | 1,887 | 1,600 | 943.50 |
| 2007-04-26 | 1,839 | 1,868 | 1,839 | 1,853 | 7,500 | 926.50 |
| 2007-04-25 | 1,825 | 1,840 | 1,825 | 1,826 | 1,900 | 913 |
| 2007-04-24 | 1,833 | 1,833 | 1,807 | 1,824 | 2,000 | 912 |
| 2007-04-23 | 1,816 | 1,844 | 1,788 | 1,803 | 7,700 | 901.50 |
| 2007-04-20 | 1,821 | 1,821 | 1,760 | 1,775 | 11,400 | 887.50 |
| 2007-04-19 | 1,855 | 1,858 | 1,820 | 1,820 | 4,900 | 910 |
| 2007-04-18 | 1,861 | 1,861 | 1,842 | 1,850 | 5,800 | 925 |
| 2007-04-17 | 1,898 | 1,898 | 1,810 | 1,862 | 9,200 | 931 |
| 2007-04-16 | 1,872 | 1,896 | 1,872 | 1,881 | 2,200 | 940.50 |
| 2007-04-13 | 1,900 | 1,907 | 1,871 | 1,871 | 4,900 | 935.50 |
| 2007-04-12 | 1,941 | 1,941 | 1,900 | 1,904 | 8,500 | 952 |
| 2007-04-11 | 1,920 | 1,924 | 1,910 | 1,912 | 8,600 | 956 |
| 2007-04-10 | 1,931 | 1,931 | 1,916 | 1,920 | 4,200 | 960 |
| 2007-04-09 | 1,923 | 1,933 | 1,923 | 1,933 | 3,900 | 966.50 |
| 2007-04-06 | 1,940 | 1,940 | 1,917 | 1,917 | 5,700 | 958.50 |
| 2007-04-05 | 1,930 | 1,949 | 1,915 | 1,939 | 12,300 | 969.50 |
| 2007-04-04 | 1,920 | 1,920 | 1,907 | 1,915 | 5,300 | 957.50 |
| 2007-04-03 | 1,918 | 1,931 | 1,918 | 1,921 | 1,100 | 960.50 |
| 2007-04-02 | 1,929 | 1,930 | 1,915 | 1,915 | 9,700 | 957.50 |
| 2007-03-30 | 1,936 | 1,955 | 1,926 | 1,927 | 5,900 | 963.50 |
| 2007-03-29 | 1,955 | 1,955 | 1,920 | 1,935 | 1,400 | 967.50 |
| 2007-03-28 | 1,964 | 1,970 | 1,958 | 1,967 | 4,100 | 983.50 |
| 2007-03-27 | 1,961 | 1,969 | 1,961 | 1,964 | 1,300 | 982 |
| 2007-03-26 | 1,989 | 1,989 | 1,979 | 1,980 | 4,500 | 990 |
| 2007-03-23 | 1,975 | 1,985 | 1,975 | 1,982 | 2,900 | 991 |
| 2007-03-22 | 1,969 | 1,993 | 1,969 | 1,974 | 5,400 | 987 |
| 2007-03-20 | 1,964 | 1,978 | 1,964 | 1,966 | 2,500 | 983 |
| 2007-03-19 | 1,963 | 1,970 | 1,961 | 1,964 | 4,500 | 982 |
| 2007-03-16 | 1,970 | 1,999 | 1,941 | 1,954 | 10,700 | 977 |
| 2007-03-15 | 1,970 | 1,991 | 1,970 | 1,990 | 2,800 | 995 |
| 2007-03-14 | 1,980 | 1,988 | 1,980 | 1,980 | 5,000 | 990 |
| 2007-03-13 | 2,005 | 2,005 | 1,992 | 1,992 | 3,900 | 996 |
| 2007-03-12 | 2,000 | 2,000 | 1,980 | 1,995 | 5,600 | 997.50 |
| 2007-03-09 | 1,982 | 2,005 | 1,982 | 1,996 | 6,600 | 998 |
| 2007-03-08 | 1,977 | 1,991 | 1,971 | 1,991 | 2,000 | 995.50 |
| 2007-03-07 | 1,981 | 1,989 | 1,969 | 1,978 | 5,000 | 989 |
| 2007-03-06 | 1,934 | 1,967 | 1,900 | 1,966 | 11,600 | 983 |
| 2007-03-05 | 1,971 | 1,971 | 1,950 | 1,964 | 8,800 | 982 |
| 2007-03-02 | 1,980 | 1,985 | 1,975 | 1,977 | 9,200 | 988.50 |
| 2007-03-01 | 1,980 | 1,991 | 1,979 | 1,989 | 5,400 | 994.50 |
| 2007-02-28 | 1,990 | 1,995 | 1,931 | 1,980 | 9,500 | 990 |
| 2007-02-27 | 2,015 | 2,020 | 2,000 | 2,005 | 5,400 | 1,002.50 |
| 2007-02-26 | 2,025 | 2,035 | 2,005 | 2,005 | 6,200 | 1,002.50 |
| 2007-02-23 | 2,025 | 2,025 | 2,005 | 2,015 | 2,900 | 1,007.50 |
| 2007-02-22 | 2,015 | 2,020 | 2,000 | 2,020 | 6,300 | 1,010 |
| 2007-02-21 | 2,010 | 2,010 | 2,005 | 2,010 | 5,100 | 1,005 |
| 2007-02-20 | 2,010 | 2,010 | 1,995 | 2,005 | 3,900 | 1,002.50 |
| 2007-02-19 | 2,000 | 2,015 | 2,000 | 2,010 | 4,900 | 1,005 |
| 2007-02-16 | 2,005 | 2,010 | 2,000 | 2,000 | 4,500 | 1,000 |
| 2007-02-15 | 2,005 | 2,005 | 1,999 | 2,000 | 5,600 | 1,000 |
| 2007-02-14 | 2,010 | 2,015 | 1,994 | 2,005 | 9,500 | 1,002.50 |
| 2007-02-13 | 1,971 | 2,005 | 1,971 | 1,991 | 12,900 | 995.50 |
| 2007-02-09 | 1,960 | 1,970 | 1,946 | 1,970 | 7,700 | 985 |
| 2007-02-08 | 1,936 | 1,955 | 1,936 | 1,945 | 5,800 | 972.50 |
| 2007-02-07 | 1,933 | 1,933 | 1,923 | 1,923 | 1,600 | 961.50 |
| 2007-02-06 | 1,916 | 1,922 | 1,914 | 1,918 | 7,600 | 959 |
| 2007-02-05 | 1,939 | 1,942 | 1,910 | 1,914 | 11,800 | 957 |
| 2007-02-02 | 1,946 | 1,946 | 1,930 | 1,939 | 3,300 | 969.50 |
| 2007-02-01 | 1,930 | 1,945 | 1,926 | 1,945 | 10,400 | 972.50 |
| 2007-01-31 | 1,940 | 1,940 | 1,918 | 1,921 | 12,200 | 960.50 |
| 2007-01-30 | 1,950 | 1,950 | 1,921 | 1,937 | 14,400 | 968.50 |
| 2007-01-29 | 1,970 | 1,970 | 1,945 | 1,945 | 13,200 | 972.50 |
| 2007-01-26 | 1,962 | 1,974 | 1,960 | 1,974 | 2,700 | 987 |
| 2007-01-25 | 1,990 | 1,991 | 1,960 | 1,960 | 13,800 | 980 |
| 2007-01-24 | 1,990 | 2,000 | 1,981 | 1,990 | 15,800 | 995 |
| 2007-01-23 | 2,005 | 2,005 | 1,991 | 1,995 | 5,800 | 997.50 |
| 2007-01-22 | 1,973 | 2,000 | 1,973 | 2,000 | 13,000 | 1,000 |
| 2007-01-19 | 1,956 | 1,970 | 1,955 | 1,968 | 3,700 | 984 |
| 2007-01-18 | 1,955 | 1,971 | 1,955 | 1,955 | 3,900 | 977.50 |
| 2007-01-17 | 1,965 | 1,965 | 1,955 | 1,955 | 2,300 | 977.50 |
| 2007-01-16 | 1,957 | 1,965 | 1,950 | 1,950 | 10,100 | 975 |
| 2007-01-15 | 1,944 | 1,963 | 1,944 | 1,963 | 3,300 | 981.50 |
| 2007-01-12 | 1,917 | 1,946 | 1,912 | 1,945 | 5,500 | 972.50 |
| 2007-01-11 | 1,930 | 1,930 | 1,911 | 1,911 | 3,000 | 955.50 |
| 2007-01-10 | 1,943 | 1,948 | 1,905 | 1,905 | 7,500 | 952.50 |
| 2007-01-09 | 1,916 | 1,943 | 1,916 | 1,937 | 6,800 | 968.50 |
| 2007-01-05 | 1,934 | 1,940 | 1,903 | 1,908 | 10,700 | 954 |
| 2007-01-04 | 1,959 | 1,959 | 1,930 | 1,930 | 4,800 | 965 |
分割・併合履歴 ： [2020-03-30]1株→2株
