7599 (株)IDOM 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 | 7,620 | 7,690 | 7,530 | 7,660 | 13,790 | 766 |
| 2007-12-27 | 7,660 | 7,760 | 7,570 | 7,720 | 38,320 | 772 |
| 2007-12-26 | 7,590 | 7,770 | 7,560 | 7,760 | 35,180 | 776 |
| 2007-12-25 | 7,640 | 7,690 | 7,440 | 7,530 | 28,380 | 753 |
| 2007-12-21 | 7,300 | 7,390 | 7,210 | 7,340 | 37,200 | 734 |
| 2007-12-20 | 7,490 | 7,570 | 7,290 | 7,300 | 38,640 | 730 |
| 2007-12-19 | 7,460 | 7,540 | 7,420 | 7,500 | 37,730 | 750 |
| 2007-12-18 | 7,390 | 7,560 | 7,280 | 7,490 | 75,720 | 749 |
| 2007-12-17 | 7,730 | 7,730 | 7,420 | 7,490 | 68,150 | 749 |
| 2007-12-14 | 7,850 | 7,970 | 7,700 | 7,760 | 53,310 | 776 |
| 2007-12-13 | 7,890 | 7,980 | 7,720 | 7,750 | 43,570 | 775 |
| 2007-12-12 | 7,880 | 8,020 | 7,750 | 7,970 | 32,370 | 797 |
| 2007-12-11 | 7,880 | 7,950 | 7,760 | 7,890 | 41,500 | 789 |
| 2007-12-10 | 7,750 | 8,020 | 7,750 | 7,950 | 44,010 | 795 |
| 2007-12-07 | 7,690 | 7,890 | 7,660 | 7,820 | 56,580 | 782 |
| 2007-12-06 | 7,790 | 7,790 | 7,590 | 7,790 | 58,260 | 779 |
| 2007-12-05 | 7,770 | 7,830 | 7,500 | 7,690 | 88,690 | 769 |
| 2007-12-04 | 8,260 | 8,270 | 7,830 | 7,840 | 74,460 | 784 |
| 2007-12-03 | 8,290 | 8,450 | 8,070 | 8,170 | 68,040 | 817 |
| 2007-11-30 | 7,950 | 8,300 | 7,780 | 8,270 | 87,050 | 827 |
| 2007-11-29 | 8,260 | 8,380 | 8,060 | 8,130 | 70,970 | 813 |
| 2007-11-28 | 7,900 | 8,250 | 7,890 | 8,170 | 93,480 | 817 |
| 2007-11-27 | 7,750 | 7,900 | 7,570 | 7,850 | 65,360 | 785 |
| 2007-11-26 | 7,590 | 7,950 | 7,570 | 7,840 | 64,170 | 784 |
| 2007-11-22 | 7,710 | 7,880 | 7,570 | 7,690 | 144,550 | 769 |
| 2007-11-21 | 8,080 | 8,130 | 7,870 | 7,910 | 172,040 | 791 |
| 2007-11-20 | 7,200 | 8,380 | 7,150 | 8,180 | 240,150 | 818 |
| 2007-11-19 | 8,190 | 8,240 | 7,710 | 7,800 | 141,730 | 780 |
| 2007-11-16 | 8,250 | 8,390 | 8,200 | 8,330 | 104,560 | 833 |
| 2007-11-15 | 8,470 | 8,470 | 8,280 | 8,300 | 98,680 | 830 |
| 2007-11-14 | 8,280 | 8,500 | 7,800 | 8,500 | 259,170 | 850 |
| 2007-11-13 | 7,610 | 8,400 | 7,610 | 8,210 | 323,310 | 821 |
| 2007-11-12 | 7,410 | 7,460 | 7,250 | 7,400 | 74,340 | 740 |
| 2007-11-09 | 7,390 | 7,600 | 7,330 | 7,510 | 127,550 | 751 |
| 2007-11-08 | 7,220 | 7,580 | 7,140 | 7,450 | 79,410 | 745 |
| 2007-11-07 | 7,640 | 7,800 | 7,430 | 7,630 | 158,550 | 763 |
| 2007-11-06 | 7,350 | 7,980 | 7,330 | 7,940 | 235,400 | 794 |
| 2007-11-05 | 7,300 | 7,690 | 7,250 | 7,630 | 209,740 | 763 |
| 2007-11-02 | 6,980 | 7,290 | 6,800 | 7,160 | 104,150 | 716 |
| 2007-11-01 | 6,600 | 7,050 | 6,600 | 7,000 | 193,200 | 700 |
| 2007-10-31 | 6,370 | 6,550 | 6,220 | 6,520 | 144,410 | 652 |
| 2007-10-30 | 6,430 | 6,440 | 6,150 | 6,270 | 86,590 | 627 |
| 2007-10-29 | 6,370 | 6,550 | 6,360 | 6,430 | 76,450 | 643 |
| 2007-10-26 | 6,000 | 6,400 | 5,820 | 6,350 | 111,540 | 635 |
| 2007-10-25 | 6,100 | 6,120 | 5,900 | 5,990 | 83,760 | 599 |
| 2007-10-24 | 6,200 | 6,220 | 5,950 | 6,000 | 79,420 | 600 |
| 2007-10-23 | 6,330 | 6,420 | 6,050 | 6,190 | 125,330 | 619 |
| 2007-10-22 | 6,070 | 6,350 | 6,060 | 6,320 | 155,530 | 632 |
| 2007-10-19 | 6,050 | 6,350 | 5,920 | 6,350 | 117,360 | 635 |
| 2007-10-18 | 5,810 | 6,220 | 5,760 | 6,220 | 75,270 | 622 |
| 2007-10-17 | 5,890 | 5,940 | 5,740 | 5,810 | 55,980 | 581 |
| 2007-10-16 | 6,080 | 6,090 | 5,930 | 5,970 | 42,100 | 597 |
| 2007-10-15 | 6,050 | 6,050 | 5,920 | 6,030 | 39,270 | 603 |
| 2007-10-12 | 5,800 | 6,110 | 5,800 | 6,060 | 92,380 | 606 |
| 2007-10-11 | 5,910 | 5,920 | 5,710 | 5,840 | 70,480 | 584 |
| 2007-10-10 | 5,850 | 6,020 | 5,780 | 6,000 | 91,750 | 600 |
| 2007-10-09 | 5,650 | 5,920 | 5,620 | 5,840 | 74,880 | 584 |
| 2007-10-05 | 5,510 | 5,650 | 5,460 | 5,550 | 103,220 | 555 |
| 2007-10-04 | 5,630 | 5,690 | 5,520 | 5,610 | 62,550 | 561 |
| 2007-10-03 | 5,760 | 5,800 | 5,630 | 5,720 | 56,060 | 572 |
| 2007-10-02 | 5,550 | 5,670 | 5,540 | 5,570 | 52,980 | 557 |
| 2007-10-01 | 5,490 | 5,560 | 5,380 | 5,500 | 84,920 | 550 |
| 2007-09-28 | 5,410 | 5,450 | 5,320 | 5,440 | 105,630 | 544 |
| 2007-09-27 | 5,070 | 5,270 | 5,040 | 5,220 | 76,300 | 522 |
| 2007-09-26 | 4,690 | 5,090 | 4,690 | 5,080 | 119,090 | 508 |
| 2007-09-25 | 4,840 | 4,870 | 4,660 | 4,740 | 98,770 | 474 |
| 2007-09-21 | 4,970 | 4,980 | 4,760 | 4,800 | 191,230 | 480 |
| 2007-09-20 | 5,040 | 5,100 | 4,990 | 5,050 | 67,080 | 505 |
| 2007-09-19 | 5,080 | 5,170 | 5,050 | 5,070 | 98,950 | 507 |
| 2007-09-18 | 5,200 | 5,200 | 5,070 | 5,120 | 64,130 | 512 |
| 2007-09-14 | 5,210 | 5,230 | 5,130 | 5,200 | 72,540 | 520 |
| 2007-09-13 | 5,270 | 5,290 | 5,200 | 5,220 | 52,790 | 522 |
| 2007-09-12 | 5,490 | 5,490 | 5,300 | 5,340 | 71,000 | 534 |
| 2007-09-11 | 5,600 | 5,630 | 5,420 | 5,540 | 63,980 | 554 |
| 2007-09-10 | 5,540 | 5,720 | 5,460 | 5,650 | 59,390 | 565 |
| 2007-09-07 | 5,500 | 5,650 | 5,460 | 5,600 | 38,430 | 560 |
| 2007-09-06 | 5,550 | 5,590 | 5,370 | 5,550 | 35,960 | 555 |
| 2007-09-05 | 5,710 | 5,710 | 5,570 | 5,600 | 47,710 | 560 |
| 2007-09-04 | 5,640 | 5,730 | 5,640 | 5,660 | 29,590 | 566 |
| 2007-09-03 | 5,880 | 5,880 | 5,640 | 5,660 | 68,090 | 566 |
| 2007-08-31 | 5,540 | 5,900 | 5,540 | 5,870 | 49,380 | 587 |
| 2007-08-30 | 5,520 | 5,600 | 5,510 | 5,580 | 33,440 | 558 |
| 2007-08-29 | 5,500 | 5,570 | 5,430 | 5,520 | 51,880 | 552 |
| 2007-08-28 | 5,600 | 5,630 | 5,450 | 5,600 | 64,620 | 560 |
| 2007-08-27 | 5,800 | 5,870 | 5,730 | 5,790 | 83,530 | 579 |
| 2007-08-24 | 5,860 | 5,860 | 5,740 | 5,820 | 57,320 | 582 |
| 2007-08-23 | 5,700 | 5,890 | 5,650 | 5,850 | 65,230 | 585 |
| 2007-08-22 | 5,500 | 5,600 | 5,420 | 5,500 | 42,520 | 550 |
| 2007-08-21 | 5,550 | 5,710 | 5,510 | 5,680 | 82,680 | 568 |
| 2007-08-20 | 5,600 | 5,600 | 5,450 | 5,490 | 57,110 | 549 |
| 2007-08-17 | 5,610 | 5,610 | 5,300 | 5,300 | 106,740 | 530 |
| 2007-08-16 | 5,560 | 5,730 | 5,430 | 5,670 | 89,590 | 567 |
| 2007-08-15 | 5,790 | 5,790 | 5,630 | 5,700 | 98,470 | 570 |
| 2007-08-14 | 5,800 | 5,940 | 5,700 | 5,890 | 154,300 | 589 |
| 2007-08-13 | 6,050 | 6,410 | 6,030 | 6,160 | 236,860 | 616 |
| 2007-08-10 | 5,680 | 5,700 | 5,210 | 5,550 | 298,450 | 555 |
| 2007-08-09 | 6,210 | 6,620 | 5,930 | 6,040 | 251,390 | 604 |
| 2007-08-08 | 6,450 | 6,480 | 6,230 | 6,250 | 130,300 | 625 |
| 2007-08-07 | 6,550 | 6,590 | 6,440 | 6,450 | 57,300 | 645 |
| 2007-08-06 | 6,600 | 6,610 | 6,520 | 6,580 | 53,330 | 658 |
| 2007-08-03 | 6,770 | 6,770 | 6,650 | 6,690 | 55,800 | 669 |
| 2007-08-02 | 6,850 | 6,850 | 6,690 | 6,760 | 76,560 | 676 |
| 2007-08-01 | 6,790 | 6,840 | 6,610 | 6,680 | 57,650 | 668 |
| 2007-07-31 | 6,890 | 6,910 | 6,780 | 6,880 | 30,700 | 688 |
| 2007-07-30 | 6,640 | 6,830 | 6,570 | 6,800 | 28,110 | 680 |
| 2007-07-27 | 6,630 | 6,800 | 6,630 | 6,740 | 56,510 | 674 |
| 2007-07-26 | 6,970 | 6,980 | 6,820 | 6,920 | 60,860 | 692 |
| 2007-07-25 | 6,890 | 6,960 | 6,800 | 6,900 | 40,910 | 690 |
| 2007-07-24 | 6,990 | 7,040 | 6,930 | 6,990 | 35,940 | 699 |
| 2007-07-23 | 7,020 | 7,080 | 6,980 | 6,990 | 44,110 | 699 |
| 2007-07-20 | 7,300 | 7,450 | 7,160 | 7,180 | 45,800 | 718 |
| 2007-07-19 | 7,300 | 7,450 | 7,230 | 7,260 | 62,740 | 726 |
| 2007-07-18 | 7,420 | 7,420 | 7,280 | 7,290 | 43,250 | 729 |
| 2007-07-17 | 7,500 | 7,560 | 7,410 | 7,410 | 44,690 | 741 |
| 2007-07-13 | 7,470 | 7,550 | 7,320 | 7,430 | 52,690 | 743 |
| 2007-07-12 | 7,580 | 7,580 | 7,430 | 7,470 | 44,700 | 747 |
| 2007-07-11 | 7,490 | 7,560 | 7,430 | 7,480 | 71,950 | 748 |
| 2007-07-10 | 7,670 | 7,800 | 7,580 | 7,590 | 113,950 | 759 |
| 2007-07-09 | 7,230 | 7,700 | 7,200 | 7,700 | 168,130 | 770 |
| 2007-07-06 | 6,980 | 7,130 | 6,980 | 7,030 | 56,250 | 703 |
| 2007-07-05 | 7,000 | 7,070 | 6,980 | 7,070 | 54,360 | 707 |
| 2007-07-04 | 6,970 | 7,070 | 6,970 | 7,050 | 41,000 | 705 |
| 2007-07-03 | 7,050 | 7,160 | 6,970 | 7,030 | 65,070 | 703 |
| 2007-07-02 | 7,050 | 7,190 | 7,050 | 7,140 | 51,760 | 714 |
| 2007-06-29 | 7,170 | 7,180 | 7,080 | 7,110 | 26,710 | 711 |
| 2007-06-28 | 7,110 | 7,150 | 7,050 | 7,140 | 30,150 | 714 |
| 2007-06-27 | 7,060 | 7,150 | 7,010 | 7,110 | 59,220 | 711 |
| 2007-06-26 | 7,050 | 7,050 | 6,870 | 6,960 | 31,120 | 696 |
| 2007-06-25 | 6,830 | 7,120 | 6,780 | 7,040 | 76,180 | 704 |
| 2007-06-22 | 7,200 | 7,240 | 7,130 | 7,230 | 66,610 | 723 |
| 2007-06-21 | 7,200 | 7,210 | 7,070 | 7,190 | 51,630 | 719 |
| 2007-06-20 | 7,270 | 7,270 | 7,180 | 7,190 | 39,240 | 719 |
| 2007-06-19 | 7,160 | 7,250 | 7,100 | 7,180 | 61,040 | 718 |
| 2007-06-18 | 7,150 | 7,190 | 7,060 | 7,130 | 37,060 | 713 |
| 2007-06-15 | 7,000 | 7,100 | 6,950 | 7,100 | 56,420 | 710 |
| 2007-06-14 | 6,750 | 6,910 | 6,750 | 6,900 | 31,230 | 690 |
| 2007-06-13 | 6,700 | 6,780 | 6,690 | 6,750 | 30,930 | 675 |
| 2007-06-12 | 6,880 | 6,880 | 6,710 | 6,760 | 44,300 | 676 |
| 2007-06-11 | 6,820 | 6,840 | 6,680 | 6,720 | 42,080 | 672 |
| 2007-06-08 | 6,890 | 6,900 | 6,710 | 6,720 | 63,360 | 672 |
| 2007-06-07 | 6,910 | 6,940 | 6,820 | 6,900 | 41,200 | 690 |
| 2007-06-06 | 6,900 | 7,060 | 6,890 | 6,990 | 74,080 | 699 |
| 2007-06-05 | 6,980 | 7,030 | 6,890 | 6,970 | 78,600 | 697 |
| 2007-06-04 | 7,030 | 7,130 | 6,870 | 6,940 | 121,130 | 694 |
| 2007-06-01 | 6,830 | 7,040 | 6,800 | 6,880 | 117,030 | 688 |
| 2007-05-31 | 6,800 | 6,830 | 6,680 | 6,740 | 49,510 | 674 |
| 2007-05-30 | 6,850 | 6,890 | 6,700 | 6,840 | 108,540 | 684 |
| 2007-05-29 | 6,530 | 6,690 | 6,500 | 6,650 | 38,830 | 665 |
| 2007-05-28 | 6,790 | 6,790 | 6,580 | 6,640 | 48,600 | 664 |
| 2007-05-25 | 6,790 | 6,800 | 6,660 | 6,690 | 72,420 | 669 |
| 2007-05-24 | 6,790 | 6,860 | 6,740 | 6,820 | 85,750 | 682 |
| 2007-05-23 | 6,750 | 6,800 | 6,700 | 6,740 | 83,060 | 674 |
| 2007-05-22 | 6,680 | 6,760 | 6,550 | 6,750 | 119,510 | 675 |
| 2007-05-21 | 6,420 | 6,570 | 6,400 | 6,510 | 106,730 | 651 |
| 2007-05-18 | 6,380 | 6,470 | 6,380 | 6,410 | 99,330 | 641 |
| 2007-05-17 | 6,390 | 6,480 | 6,320 | 6,380 | 155,070 | 638 |
| 2007-05-16 | 6,330 | 6,370 | 6,190 | 6,250 | 247,550 | 625 |
| 2007-05-15 | 6,330 | 6,510 | 6,330 | 6,380 | 251,980 | 638 |
| 2007-05-14 | 6,910 | 6,950 | 6,590 | 6,620 | 132,670 | 662 |
| 2007-05-11 | 7,030 | 7,090 | 6,810 | 6,870 | 139,980 | 687 |
| 2007-05-10 | 7,310 | 7,310 | 7,100 | 7,130 | 72,200 | 713 |
| 2007-05-09 | 7,230 | 7,310 | 7,190 | 7,240 | 78,060 | 724 |
| 2007-05-08 | 7,240 | 7,330 | 7,150 | 7,160 | 124,820 | 716 |
| 2007-05-07 | 7,380 | 7,390 | 7,300 | 7,360 | 78,180 | 736 |
| 2007-05-02 | 7,250 | 7,310 | 7,160 | 7,280 | 90,540 | 728 |
| 2007-05-01 | 7,430 | 7,430 | 7,200 | 7,230 | 88,540 | 723 |
| 2007-04-27 | 7,460 | 7,670 | 7,460 | 7,490 | 171,230 | 749 |
| 2007-04-26 | 7,310 | 7,390 | 7,150 | 7,360 | 138,730 | 736 |
| 2007-04-25 | 7,750 | 7,750 | 7,420 | 7,440 | 102,840 | 744 |
| 2007-04-24 | 7,380 | 7,590 | 7,370 | 7,550 | 117,950 | 755 |
| 2007-04-23 | 7,300 | 7,510 | 7,290 | 7,370 | 143,430 | 737 |
| 2007-04-20 | 7,690 | 7,700 | 7,320 | 7,360 | 111,310 | 736 |
| 2007-04-19 | 7,700 | 8,190 | 7,550 | 7,650 | 374,270 | 765 |
| 2007-04-18 | 7,250 | 7,280 | 7,160 | 7,230 | 103,010 | 723 |
| 2007-04-17 | 7,430 | 7,450 | 7,270 | 7,300 | 59,060 | 730 |
| 2007-04-16 | 7,270 | 7,470 | 7,270 | 7,450 | 70,770 | 745 |
| 2007-04-13 | 7,600 | 7,640 | 7,320 | 7,370 | 115,050 | 737 |
| 2007-04-12 | 7,740 | 7,780 | 7,600 | 7,670 | 58,450 | 767 |
| 2007-04-11 | 7,980 | 7,980 | 7,820 | 7,880 | 38,610 | 788 |
| 2007-04-10 | 8,010 | 8,020 | 7,920 | 7,960 | 34,750 | 796 |
| 2007-04-09 | 8,050 | 8,110 | 7,990 | 8,030 | 31,220 | 803 |
| 2007-04-06 | 8,080 | 8,110 | 7,920 | 7,950 | 47,520 | 795 |
| 2007-04-05 | 7,960 | 8,200 | 7,900 | 8,070 | 110,070 | 807 |
| 2007-04-04 | 7,790 | 7,930 | 7,770 | 7,930 | 72,520 | 793 |
| 2007-04-03 | 7,600 | 7,740 | 7,560 | 7,710 | 70,740 | 771 |
| 2007-04-02 | 7,890 | 7,890 | 7,510 | 7,550 | 71,640 | 755 |
| 2007-03-30 | 7,750 | 7,800 | 7,680 | 7,790 | 42,000 | 779 |
| 2007-03-29 | 7,640 | 7,690 | 7,610 | 7,650 | 40,240 | 765 |
| 2007-03-28 | 7,730 | 7,770 | 7,590 | 7,640 | 33,510 | 764 |
| 2007-03-27 | 7,930 | 7,930 | 7,650 | 7,730 | 54,150 | 773 |
| 2007-03-26 | 7,820 | 7,920 | 7,740 | 7,870 | 95,680 | 787 |
| 2007-03-23 | 7,690 | 7,740 | 7,590 | 7,720 | 143,470 | 772 |
| 2007-03-22 | 7,460 | 7,530 | 7,370 | 7,490 | 100,820 | 749 |
| 2007-03-20 | 7,220 | 7,280 | 7,140 | 7,260 | 57,350 | 726 |
| 2007-03-19 | 7,460 | 7,460 | 7,140 | 7,200 | 70,080 | 720 |
| 2007-03-16 | 7,430 | 7,460 | 7,340 | 7,450 | 59,160 | 745 |
| 2007-03-15 | 7,480 | 7,570 | 7,460 | 7,530 | 50,100 | 753 |
| 2007-03-14 | 7,600 | 7,650 | 7,440 | 7,470 | 97,880 | 747 |
| 2007-03-13 | 7,740 | 7,830 | 7,660 | 7,680 | 97,810 | 768 |
| 2007-03-12 | 7,620 | 7,790 | 7,620 | 7,650 | 70,480 | 765 |
| 2007-03-09 | 7,590 | 7,620 | 7,490 | 7,520 | 131,380 | 752 |
| 2007-03-08 | 7,750 | 7,770 | 7,600 | 7,650 | 158,990 | 765 |
| 2007-03-07 | 8,100 | 8,140 | 7,770 | 7,800 | 135,050 | 780 |
| 2007-03-06 | 7,730 | 8,060 | 7,730 | 8,010 | 136,060 | 801 |
| 2007-03-05 | 8,050 | 8,060 | 7,720 | 7,760 | 117,040 | 776 |
| 2007-03-02 | 8,310 | 8,320 | 8,130 | 8,150 | 128,100 | 815 |
| 2007-03-01 | 8,550 | 8,640 | 8,270 | 8,310 | 117,490 | 831 |
| 2007-02-28 | 8,280 | 8,590 | 8,100 | 8,550 | 90,630 | 855 |
| 2007-02-27 | 8,980 | 9,000 | 8,780 | 8,880 | 79,450 | 888 |
| 2007-02-26 | 9,150 | 9,170 | 8,970 | 9,030 | 79,040 | 903 |
| 2007-02-23 | 9,270 | 9,310 | 9,160 | 9,200 | 65,080 | 920 |
| 2007-02-22 | 9,300 | 9,390 | 9,250 | 9,280 | 77,130 | 928 |
| 2007-02-21 | 9,400 | 9,440 | 9,220 | 9,250 | 99,250 | 925 |
| 2007-02-20 | 9,500 | 9,510 | 9,410 | 9,500 | 57,850 | 950 |
| 2007-02-19 | 9,470 | 9,530 | 9,440 | 9,500 | 80,830 | 950 |
| 2007-02-16 | 9,410 | 9,500 | 9,320 | 9,500 | 66,930 | 950 |
| 2007-02-15 | 9,410 | 9,460 | 9,360 | 9,460 | 74,710 | 946 |
| 2007-02-14 | 9,410 | 9,440 | 9,380 | 9,430 | 66,870 | 943 |
| 2007-02-13 | 9,400 | 9,490 | 9,390 | 9,430 | 48,960 | 943 |
| 2007-02-09 | 9,470 | 9,510 | 9,360 | 9,500 | 36,130 | 950 |
| 2007-02-08 | 9,500 | 9,530 | 9,420 | 9,500 | 25,180 | 950 |
| 2007-02-07 | 9,500 | 9,580 | 9,460 | 9,500 | 37,520 | 950 |
| 2007-02-06 | 9,480 | 9,500 | 9,360 | 9,490 | 39,960 | 949 |
| 2007-02-05 | 9,550 | 9,550 | 9,470 | 9,510 | 36,460 | 951 |
| 2007-02-02 | 9,560 | 9,560 | 9,420 | 9,490 | 25,070 | 949 |
| 2007-02-01 | 9,550 | 9,560 | 9,450 | 9,540 | 35,350 | 954 |
| 2007-01-31 | 9,550 | 9,570 | 9,460 | 9,490 | 35,640 | 949 |
| 2007-01-30 | 9,420 | 9,500 | 9,410 | 9,480 | 46,720 | 948 |
| 2007-01-29 | 9,520 | 9,550 | 9,280 | 9,340 | 88,460 | 934 |
| 2007-01-26 | 9,500 | 9,660 | 9,480 | 9,580 | 40,300 | 958 |
| 2007-01-25 | 9,690 | 9,690 | 9,500 | 9,500 | 39,320 | 950 |
| 2007-01-24 | 9,580 | 9,670 | 9,460 | 9,540 | 80,550 | 954 |
| 2007-01-23 | 9,560 | 9,640 | 9,550 | 9,600 | 62,660 | 960 |
| 2007-01-22 | 9,590 | 9,620 | 9,550 | 9,600 | 40,680 | 960 |
| 2007-01-19 | 9,610 | 9,720 | 9,480 | 9,520 | 78,710 | 952 |
| 2007-01-18 | 9,860 | 9,860 | 9,620 | 9,630 | 86,130 | 963 |
| 2007-01-17 | 9,990 | 10,000 | 9,820 | 9,860 | 53,620 | 986 |
| 2007-01-16 | 10,210 | 10,220 | 9,940 | 10,060 | 51,450 | 1,006 |
| 2007-01-15 | 10,080 | 10,260 | 10,060 | 10,250 | 45,480 | 1,025 |
| 2007-01-12 | 10,100 | 10,200 | 10,070 | 10,160 | 40,510 | 1,016 |
| 2007-01-11 | 10,170 | 10,190 | 10,060 | 10,100 | 32,090 | 1,010 |
| 2007-01-10 | 10,180 | 10,230 | 10,130 | 10,160 | 36,830 | 1,016 |
| 2007-01-09 | 10,180 | 10,230 | 10,080 | 10,180 | 26,780 | 1,018 |
| 2007-01-05 | 10,130 | 10,210 | 9,980 | 10,160 | 29,530 | 1,016 |
| 2007-01-04 | 9,990 | 10,090 | 9,990 | 10,050 | 6,750 | 1,005 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株