7610 (株)テイツー 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 | 10,300 | 10,400 | 10,030 | 10,180 | 1,729 | 101.80 |
| 2007-12-27 | 10,230 | 10,290 | 10,180 | 10,290 | 961 | 102.90 |
| 2007-12-26 | 10,300 | 10,300 | 10,190 | 10,230 | 741 | 102.30 |
| 2007-12-25 | 10,100 | 10,300 | 9,990 | 10,300 | 1,814 | 103 |
| 2007-12-21 | 9,990 | 10,040 | 9,950 | 10,020 | 655 | 100.20 |
| 2007-12-20 | 10,000 | 10,000 | 9,720 | 9,960 | 1,426 | 99.60 |
| 2007-12-19 | 10,000 | 10,040 | 9,980 | 10,040 | 363 | 100.40 |
| 2007-12-18 | 9,900 | 10,080 | 9,890 | 10,000 | 419 | 100 |
| 2007-12-17 | 10,170 | 10,230 | 10,000 | 10,100 | 1,090 | 101 |
| 2007-12-14 | 10,410 | 10,430 | 10,260 | 10,290 | 445 | 102.90 |
| 2007-12-13 | 10,400 | 10,450 | 10,370 | 10,410 | 1,693 | 104.10 |
| 2007-12-12 | 10,190 | 10,320 | 10,180 | 10,290 | 747 | 102.90 |
| 2007-12-11 | 10,310 | 10,380 | 10,190 | 10,300 | 853 | 103 |
| 2007-12-10 | 10,300 | 10,370 | 10,250 | 10,330 | 827 | 103.30 |
| 2007-12-07 | 10,100 | 10,280 | 10,080 | 10,250 | 786 | 102.50 |
| 2007-12-06 | 10,000 | 10,140 | 9,800 | 10,050 | 2,168 | 100.50 |
| 2007-12-05 | 9,950 | 10,190 | 9,900 | 10,100 | 856 | 101 |
| 2007-12-04 | 10,190 | 10,190 | 9,810 | 10,020 | 1,375 | 100.20 |
| 2007-12-03 | 10,400 | 10,450 | 10,100 | 10,280 | 970 | 102.80 |
| 2007-11-30 | 10,490 | 10,500 | 10,320 | 10,400 | 1,405 | 104 |
| 2007-11-29 | 10,000 | 10,390 | 9,900 | 10,230 | 2,831 | 102.30 |
| 2007-11-28 | 10,190 | 10,450 | 10,190 | 10,450 | 2,106 | 104.50 |
| 2007-11-27 | 10,180 | 10,200 | 10,060 | 10,200 | 2,206 | 102 |
| 2007-11-26 | 10,000 | 10,220 | 10,000 | 10,200 | 1,487 | 102 |
| 2007-11-22 | 9,990 | 9,990 | 9,900 | 9,970 | 1,110 | 99.70 |
| 2007-11-21 | 9,840 | 9,990 | 9,810 | 9,940 | 1,405 | 99.40 |
| 2007-11-20 | 9,580 | 9,740 | 9,500 | 9,700 | 1,737 | 97 |
| 2007-11-19 | 9,500 | 9,600 | 9,450 | 9,580 | 884 | 95.80 |
| 2007-11-16 | 9,430 | 9,450 | 9,410 | 9,450 | 846 | 94.50 |
| 2007-11-15 | 9,420 | 9,430 | 9,390 | 9,430 | 984 | 94.30 |
| 2007-11-14 | 9,390 | 9,440 | 9,380 | 9,420 | 1,210 | 94.20 |
| 2007-11-13 | 9,390 | 9,410 | 9,200 | 9,380 | 1,066 | 93.80 |
| 2007-11-12 | 9,360 | 9,390 | 9,290 | 9,390 | 1,341 | 93.90 |
| 2007-11-09 | 9,340 | 9,400 | 9,330 | 9,360 | 557 | 93.60 |
| 2007-11-08 | 9,170 | 9,330 | 9,160 | 9,330 | 1,908 | 93.30 |
| 2007-11-07 | 9,240 | 9,280 | 9,190 | 9,270 | 1,127 | 92.70 |
| 2007-11-06 | 9,290 | 9,290 | 9,220 | 9,280 | 360 | 92.80 |
| 2007-11-05 | 9,240 | 9,290 | 9,190 | 9,280 | 392 | 92.80 |
| 2007-11-02 | 9,050 | 9,160 | 9,010 | 9,160 | 814 | 91.60 |
| 2007-11-01 | 9,100 | 9,190 | 9,060 | 9,130 | 695 | 91.30 |
| 2007-10-31 | 9,060 | 9,100 | 9,000 | 9,090 | 949 | 90.90 |
| 2007-10-30 | 9,050 | 9,060 | 8,910 | 8,930 | 467 | 89.30 |
| 2007-10-29 | 9,070 | 9,140 | 8,900 | 9,070 | 570 | 90.70 |
| 2007-10-26 | 8,990 | 8,990 | 8,900 | 8,980 | 384 | 89.80 |
| 2007-10-25 | 9,030 | 9,030 | 8,860 | 8,960 | 481 | 89.60 |
| 2007-10-24 | 9,050 | 9,050 | 8,920 | 9,030 | 711 | 90.30 |
| 2007-10-23 | 9,200 | 9,300 | 9,080 | 9,150 | 2,257 | 91.50 |
| 2007-10-22 | 8,500 | 8,800 | 8,420 | 8,800 | 556 | 88 |
| 2007-10-19 | 8,780 | 8,860 | 8,740 | 8,860 | 540 | 88.60 |
| 2007-10-18 | 8,750 | 8,880 | 8,610 | 8,880 | 566 | 88.80 |
| 2007-10-17 | 8,720 | 8,780 | 8,550 | 8,690 | 519 | 86.90 |
| 2007-10-16 | 8,830 | 8,860 | 8,780 | 8,790 | 335 | 87.90 |
| 2007-10-15 | 8,890 | 8,890 | 8,780 | 8,830 | 651 | 88.30 |
| 2007-10-12 | 8,820 | 8,860 | 8,750 | 8,830 | 315 | 88.30 |
| 2007-10-11 | 8,900 | 8,900 | 8,720 | 8,850 | 568 | 88.50 |
| 2007-10-10 | 8,900 | 8,950 | 8,820 | 8,870 | 672 | 88.70 |
| 2007-10-09 | 8,800 | 8,970 | 8,780 | 8,890 | 712 | 88.90 |
| 2007-10-05 | 8,880 | 8,880 | 8,710 | 8,820 | 625 | 88.20 |
| 2007-10-04 | 8,840 | 8,880 | 8,760 | 8,880 | 515 | 88.80 |
| 2007-10-03 | 8,730 | 8,880 | 8,700 | 8,850 | 428 | 88.50 |
| 2007-10-02 | 8,800 | 8,800 | 8,700 | 8,700 | 267 | 87 |
| 2007-10-01 | 8,780 | 8,780 | 8,650 | 8,700 | 263 | 87 |
| 2007-09-28 | 8,960 | 8,960 | 8,700 | 8,750 | 619 | 87.50 |
| 2007-09-27 | 8,680 | 8,880 | 8,600 | 8,800 | 391 | 88 |
| 2007-09-26 | 8,370 | 8,690 | 8,370 | 8,690 | 528 | 86.90 |
| 2007-09-25 | 8,560 | 8,600 | 8,340 | 8,440 | 699 | 84.40 |
| 2007-09-21 | 8,780 | 8,790 | 8,530 | 8,590 | 740 | 85.90 |
| 2007-09-20 | 8,970 | 8,970 | 8,710 | 8,780 | 436 | 87.80 |
| 2007-09-19 | 8,860 | 8,940 | 8,750 | 8,900 | 715 | 89 |
| 2007-09-18 | 9,000 | 9,000 | 8,720 | 8,760 | 592 | 87.60 |
| 2007-09-14 | 9,190 | 9,280 | 9,080 | 9,080 | 622 | 90.80 |
| 2007-09-13 | 9,420 | 9,430 | 9,050 | 9,050 | 1,868 | 90.50 |
| 2007-09-12 | 9,000 | 9,070 | 8,940 | 9,020 | 241 | 90.20 |
| 2007-09-11 | 9,190 | 9,190 | 8,900 | 8,920 | 935 | 89.20 |
| 2007-09-10 | 9,200 | 9,290 | 9,190 | 9,210 | 672 | 92.10 |
| 2007-09-07 | 9,390 | 9,470 | 9,320 | 9,400 | 373 | 94 |
| 2007-09-06 | 9,410 | 9,450 | 9,170 | 9,390 | 1,053 | 93.90 |
| 2007-09-05 | 9,550 | 9,630 | 9,460 | 9,600 | 770 | 96 |
| 2007-09-04 | 9,450 | 9,550 | 9,350 | 9,550 | 734 | 95.50 |
| 2007-09-03 | 9,480 | 9,490 | 9,380 | 9,380 | 419 | 93.80 |
| 2007-08-31 | 9,410 | 9,450 | 9,250 | 9,440 | 938 | 94.40 |
| 2007-08-30 | 9,400 | 9,480 | 9,300 | 9,310 | 706 | 93.10 |
| 2007-08-29 | 9,080 | 9,340 | 8,900 | 9,300 | 1,255 | 93 |
| 2007-08-28 | 8,870 | 9,200 | 8,870 | 9,200 | 1,109 | 92 |
| 2007-08-27 | 9,190 | 9,310 | 9,100 | 9,100 | 1,384 | 91 |
| 2007-08-24 | 9,240 | 9,240 | 9,070 | 9,200 | 963 | 92 |
| 2007-08-23 | 9,020 | 9,190 | 9,000 | 9,110 | 1,036 | 91.10 |
| 2007-08-22 | 8,800 | 8,940 | 8,770 | 8,920 | 518 | 89.20 |
| 2007-08-21 | 8,730 | 8,810 | 8,650 | 8,810 | 330 | 88.10 |
| 2007-08-20 | 8,650 | 8,700 | 8,620 | 8,680 | 699 | 86.80 |
| 2007-08-17 | 8,750 | 8,840 | 8,310 | 8,480 | 953 | 84.80 |
| 2007-08-16 | 8,800 | 8,800 | 8,580 | 8,800 | 898 | 88 |
| 2007-08-15 | 9,080 | 9,090 | 8,900 | 8,970 | 1,215 | 89.70 |
| 2007-08-14 | 9,060 | 9,180 | 9,000 | 9,080 | 738 | 90.80 |
| 2007-08-13 | 9,100 | 9,340 | 8,930 | 9,050 | 720 | 90.50 |
| 2007-08-10 | 9,170 | 9,320 | 9,010 | 9,200 | 1,039 | 92 |
| 2007-08-09 | 9,560 | 9,560 | 9,260 | 9,320 | 1,009 | 93.20 |
| 2007-08-08 | 9,400 | 9,600 | 9,350 | 9,600 | 295 | 96 |
| 2007-08-07 | 9,360 | 9,570 | 9,350 | 9,400 | 426 | 94 |
| 2007-08-06 | 9,330 | 9,390 | 9,110 | 9,360 | 472 | 93.60 |
| 2007-08-03 | 9,550 | 9,650 | 9,430 | 9,530 | 1,760 | 95.30 |
| 2007-08-02 | 9,600 | 9,660 | 9,500 | 9,600 | 611 | 96 |
| 2007-08-01 | 9,590 | 9,620 | 9,500 | 9,570 | 605 | 95.70 |
| 2007-07-31 | 9,690 | 9,690 | 9,590 | 9,630 | 475 | 96.30 |
| 2007-07-30 | 9,530 | 9,680 | 9,530 | 9,610 | 911 | 96.10 |
| 2007-07-27 | 9,540 | 9,830 | 9,540 | 9,730 | 860 | 97.30 |
| 2007-07-26 | 9,960 | 9,960 | 9,740 | 9,840 | 705 | 98.40 |
| 2007-07-25 | 9,680 | 9,910 | 9,600 | 9,900 | 866 | 99 |
| 2007-07-24 | 9,630 | 9,790 | 9,520 | 9,780 | 983 | 97.80 |
| 2007-07-23 | 9,800 | 9,820 | 9,680 | 9,680 | 1,192 | 96.80 |
| 2007-07-20 | 9,810 | 9,900 | 9,690 | 9,820 | 1,378 | 98.20 |
| 2007-07-19 | 9,910 | 9,970 | 9,730 | 9,800 | 1,329 | 98 |
| 2007-07-18 | 10,030 | 10,030 | 9,860 | 9,900 | 1,574 | 99 |
| 2007-07-17 | 10,160 | 10,200 | 9,750 | 10,030 | 2,534 | 100.30 |
| 2007-07-13 | 10,000 | 10,150 | 9,950 | 10,060 | 2,593 | 100.60 |
| 2007-07-12 | 9,820 | 9,950 | 9,790 | 9,950 | 2,308 | 99.50 |
| 2007-07-11 | 9,790 | 9,900 | 9,650 | 9,810 | 2,710 | 98.10 |
| 2007-07-10 | 9,700 | 9,780 | 9,650 | 9,740 | 1,175 | 97.40 |
| 2007-07-09 | 9,580 | 9,640 | 9,510 | 9,610 | 1,074 | 96.10 |
| 2007-07-06 | 9,560 | 9,600 | 9,470 | 9,600 | 1,099 | 96 |
| 2007-07-05 | 9,610 | 9,630 | 9,510 | 9,620 | 1,070 | 96.20 |
| 2007-07-04 | 9,600 | 9,690 | 9,520 | 9,590 | 1,323 | 95.90 |
| 2007-07-03 | 9,820 | 9,830 | 9,610 | 9,720 | 2,243 | 97.20 |
| 2007-07-02 | 9,850 | 9,880 | 9,800 | 9,810 | 1,322 | 98.10 |
| 2007-06-29 | 9,880 | 9,900 | 9,760 | 9,850 | 1,520 | 98.50 |
| 2007-06-28 | 9,850 | 9,940 | 9,740 | 9,830 | 2,325 | 98.30 |
| 2007-06-27 | 10,230 | 10,280 | 9,700 | 9,750 | 8,413 | 97.50 |
| 2007-06-26 | 10,430 | 10,430 | 10,430 | 10,430 | 4,684 | 104.30 |
| 2007-06-25 | 9,300 | 9,470 | 9,250 | 9,430 | 1,080 | 94.30 |
| 2007-06-22 | 9,100 | 9,280 | 9,030 | 9,250 | 642 | 92.50 |
| 2007-06-21 | 9,050 | 9,100 | 9,000 | 9,100 | 995 | 91 |
| 2007-06-20 | 8,980 | 9,060 | 8,970 | 9,050 | 570 | 90.50 |
| 2007-06-19 | 9,050 | 9,050 | 8,970 | 9,000 | 462 | 90 |
| 2007-06-18 | 9,030 | 9,050 | 9,000 | 9,010 | 312 | 90.10 |
| 2007-06-15 | 9,050 | 9,060 | 8,960 | 9,000 | 424 | 90 |
| 2007-06-14 | 9,050 | 9,070 | 8,990 | 9,050 | 616 | 90.50 |
| 2007-06-13 | 9,000 | 9,080 | 8,990 | 9,080 | 438 | 90.80 |
| 2007-06-12 | 9,020 | 9,050 | 8,970 | 9,050 | 357 | 90.50 |
| 2007-06-11 | 9,020 | 9,030 | 8,930 | 9,000 | 784 | 90 |
| 2007-06-08 | 9,000 | 9,000 | 8,910 | 8,990 | 630 | 89.90 |
| 2007-06-07 | 9,010 | 9,100 | 8,950 | 9,070 | 822 | 90.70 |
| 2007-06-06 | 9,130 | 9,150 | 9,000 | 9,150 | 570 | 91.50 |
| 2007-06-05 | 9,100 | 9,100 | 9,000 | 9,100 | 492 | 91 |
| 2007-06-04 | 9,110 | 9,210 | 8,950 | 9,130 | 950 | 91.30 |
| 2007-06-01 | 9,300 | 9,340 | 8,910 | 9,110 | 2,307 | 91.10 |
| 2007-05-31 | 9,400 | 9,890 | 9,290 | 9,410 | 3,515 | 94.10 |
| 2007-05-30 | 8,990 | 9,080 | 8,810 | 9,080 | 1,460 | 90.80 |
| 2007-05-29 | 8,600 | 9,000 | 8,580 | 8,910 | 1,437 | 89.10 |
| 2007-05-28 | 8,330 | 8,480 | 8,300 | 8,480 | 1,088 | 84.80 |
| 2007-05-25 | 8,340 | 8,410 | 8,210 | 8,400 | 352 | 84 |
| 2007-05-24 | 8,330 | 8,460 | 8,300 | 8,340 | 714 | 83.40 |
| 2007-05-23 | 8,300 | 8,330 | 8,260 | 8,320 | 532 | 83.20 |
| 2007-05-22 | 8,240 | 8,340 | 8,200 | 8,280 | 386 | 82.80 |
| 2007-05-21 | 8,250 | 8,310 | 8,220 | 8,260 | 314 | 82.60 |
| 2007-05-18 | 8,240 | 8,300 | 8,130 | 8,210 | 1,484 | 82.10 |
| 2007-05-17 | 8,390 | 8,390 | 8,160 | 8,250 | 631 | 82.50 |
| 2007-05-16 | 8,380 | 8,450 | 8,250 | 8,350 | 707 | 83.50 |
| 2007-05-15 | 8,440 | 8,500 | 8,340 | 8,430 | 324 | 84.30 |
| 2007-05-14 | 8,500 | 8,530 | 8,380 | 8,400 | 684 | 84 |
| 2007-05-11 | 8,570 | 8,590 | 8,450 | 8,500 | 1,137 | 85 |
| 2007-05-10 | 8,700 | 8,700 | 8,520 | 8,630 | 947 | 86.30 |
| 2007-05-09 | 8,700 | 8,700 | 8,630 | 8,690 | 912 | 86.90 |
| 2007-05-08 | 8,700 | 8,700 | 8,520 | 8,690 | 664 | 86.90 |
| 2007-05-07 | 8,380 | 8,760 | 8,380 | 8,750 | 995 | 87.50 |
| 2007-05-02 | 8,300 | 8,390 | 8,280 | 8,330 | 912 | 83.30 |
| 2007-05-01 | 8,240 | 8,300 | 8,190 | 8,280 | 660 | 82.80 |
| 2007-04-27 | 8,190 | 8,250 | 8,060 | 8,240 | 801 | 82.40 |
| 2007-04-26 | 8,110 | 8,130 | 7,970 | 8,090 | 1,465 | 80.90 |
| 2007-04-25 | 8,200 | 8,250 | 8,070 | 8,120 | 1,432 | 81.20 |
| 2007-04-24 | 8,300 | 8,400 | 8,150 | 8,210 | 2,833 | 82.10 |
| 2007-04-23 | 8,550 | 8,590 | 8,350 | 8,500 | 4,421 | 85 |
| 2007-04-20 | 8,100 | 8,210 | 8,070 | 8,150 | 326 | 81.50 |
| 2007-04-19 | 8,060 | 8,100 | 8,030 | 8,090 | 444 | 80.90 |
| 2007-04-18 | 8,150 | 8,160 | 8,010 | 8,050 | 340 | 80.50 |
| 2007-04-17 | 8,010 | 8,240 | 8,010 | 8,120 | 960 | 81.20 |
| 2007-04-16 | 8,290 | 8,380 | 8,170 | 8,200 | 760 | 82 |
| 2007-04-13 | 8,370 | 8,370 | 8,270 | 8,320 | 172 | 83.20 |
| 2007-04-12 | 8,360 | 8,370 | 8,270 | 8,350 | 382 | 83.50 |
| 2007-04-11 | 8,300 | 8,350 | 8,260 | 8,340 | 311 | 83.40 |
| 2007-04-10 | 8,150 | 8,240 | 8,120 | 8,240 | 357 | 82.40 |
| 2007-04-09 | 8,180 | 8,210 | 8,150 | 8,170 | 352 | 81.70 |
| 2007-04-06 | 8,200 | 8,280 | 8,160 | 8,200 | 411 | 82 |
| 2007-04-05 | 8,260 | 8,300 | 8,220 | 8,230 | 343 | 82.30 |
| 2007-04-04 | 8,210 | 8,300 | 8,150 | 8,280 | 454 | 82.80 |
| 2007-04-03 | 8,350 | 8,390 | 8,200 | 8,240 | 2,998 | 82.40 |
| 2007-04-02 | 8,500 | 8,500 | 8,400 | 8,400 | 621 | 84 |
| 2007-03-30 | 8,510 | 8,580 | 8,410 | 8,550 | 1,180 | 85.50 |
| 2007-03-29 | 8,690 | 8,700 | 8,580 | 8,700 | 290 | 87 |
| 2007-03-28 | 8,450 | 8,720 | 8,450 | 8,700 | 439 | 87 |
| 2007-03-27 | 8,670 | 8,700 | 8,440 | 8,440 | 2,486 | 84.40 |
| 2007-03-26 | 8,850 | 8,850 | 8,760 | 8,780 | 1,665 | 87.80 |
| 2007-03-23 | 8,860 | 8,900 | 8,820 | 8,900 | 438 | 89 |
| 2007-03-22 | 8,930 | 8,980 | 8,900 | 8,950 | 359 | 89.50 |
| 2007-03-20 | 9,000 | 9,000 | 8,800 | 8,950 | 333 | 89.50 |
| 2007-03-19 | 9,000 | 9,190 | 8,980 | 8,990 | 390 | 89.90 |
| 2007-03-16 | 8,940 | 9,050 | 8,890 | 9,000 | 498 | 90 |
| 2007-03-15 | 8,970 | 9,030 | 8,880 | 8,950 | 693 | 89.50 |
| 2007-03-14 | 8,960 | 9,120 | 8,960 | 9,000 | 983 | 90 |
| 2007-03-13 | 9,300 | 9,310 | 9,130 | 9,150 | 570 | 91.50 |
| 2007-03-12 | 9,630 | 9,630 | 9,210 | 9,380 | 1,735 | 93.80 |
| 2007-03-09 | 9,500 | 9,630 | 9,470 | 9,630 | 497 | 96.30 |
| 2007-03-08 | 9,500 | 9,500 | 9,340 | 9,500 | 289 | 95 |
| 2007-03-07 | 9,500 | 9,570 | 9,370 | 9,460 | 307 | 94.60 |
| 2007-03-06 | 9,200 | 9,480 | 9,000 | 9,400 | 589 | 94 |
| 2007-03-05 | 9,490 | 9,490 | 9,250 | 9,250 | 1,152 | 92.50 |
| 2007-03-02 | 9,740 | 9,740 | 9,600 | 9,640 | 478 | 96.40 |
| 2007-03-01 | 9,700 | 9,800 | 9,670 | 9,680 | 372 | 96.80 |
| 2007-02-28 | 9,500 | 9,700 | 9,400 | 9,670 | 1,043 | 96.70 |
| 2007-02-27 | 9,890 | 9,890 | 9,800 | 9,810 | 429 | 98.10 |
| 2007-02-26 | 9,900 | 9,900 | 9,770 | 9,890 | 556 | 98.90 |
| 2007-02-23 | 9,840 | 9,900 | 9,790 | 9,830 | 952 | 98.30 |
| 2007-02-22 | 9,950 | 9,990 | 9,810 | 9,990 | 1,240 | 99.90 |
| 2007-02-21 | 10,000 | 10,010 | 9,960 | 9,990 | 1,237 | 99.90 |
| 2007-02-20 | 10,000 | 10,000 | 9,970 | 9,990 | 249 | 99.90 |
| 2007-02-19 | 10,000 | 10,000 | 9,940 | 9,990 | 536 | 99.90 |
| 2007-02-16 | 9,990 | 9,990 | 9,900 | 9,980 | 769 | 99.80 |
| 2007-02-15 | 10,030 | 10,050 | 9,930 | 10,000 | 1,272 | 100 |
| 2007-02-14 | 10,090 | 10,110 | 10,000 | 10,040 | 568 | 100.40 |
| 2007-02-13 | 10,000 | 10,180 | 9,980 | 10,040 | 1,025 | 100.40 |
| 2007-02-09 | 9,940 | 9,990 | 9,940 | 9,990 | 211 | 99.90 |
| 2007-02-08 | 9,990 | 10,020 | 9,920 | 9,990 | 697 | 99.90 |
| 2007-02-07 | 10,030 | 10,030 | 9,950 | 10,000 | 528 | 100 |
| 2007-02-06 | 10,100 | 10,100 | 10,040 | 10,080 | 838 | 100.80 |
| 2007-02-05 | 10,140 | 10,170 | 10,100 | 10,160 | 298 | 101.60 |
| 2007-02-02 | 10,200 | 10,200 | 10,100 | 10,180 | 740 | 101.80 |
| 2007-02-01 | 10,190 | 10,200 | 10,120 | 10,200 | 508 | 102 |
| 2007-01-31 | 10,380 | 10,380 | 10,100 | 10,200 | 840 | 102 |
| 2007-01-30 | 10,350 | 10,350 | 10,250 | 10,300 | 204 | 103 |
| 2007-01-29 | 10,240 | 10,400 | 10,230 | 10,370 | 436 | 103.70 |
| 2007-01-26 | 10,310 | 10,400 | 10,260 | 10,300 | 205 | 103 |
| 2007-01-25 | 10,450 | 10,450 | 10,320 | 10,410 | 869 | 104.10 |
| 2007-01-24 | 10,400 | 10,450 | 10,220 | 10,450 | 669 | 104.50 |
| 2007-01-23 | 10,750 | 10,800 | 10,220 | 10,390 | 1,459 | 103.90 |
| 2007-01-22 | 10,500 | 10,980 | 10,370 | 10,700 | 3,648 | 107 |
| 2007-01-19 | 9,980 | 10,400 | 9,950 | 10,140 | 1,988 | 101.40 |
| 2007-01-18 | 9,970 | 9,980 | 9,930 | 9,980 | 337 | 99.80 |
| 2007-01-17 | 9,930 | 9,950 | 9,880 | 9,950 | 170 | 99.50 |
| 2007-01-16 | 9,930 | 9,940 | 9,860 | 9,940 | 199 | 99.40 |
| 2007-01-15 | 9,940 | 9,950 | 9,850 | 9,930 | 209 | 99.30 |
| 2007-01-12 | 9,920 | 10,020 | 9,920 | 9,950 | 619 | 99.50 |
| 2007-01-11 | 10,000 | 10,070 | 9,840 | 9,990 | 1,212 | 99.90 |
| 2007-01-10 | 10,000 | 10,000 | 9,920 | 10,000 | 1,378 | 100 |
| 2007-01-09 | 9,900 | 9,970 | 9,800 | 9,970 | 1,032 | 99.70 |
| 2007-01-05 | 9,900 | 9,900 | 9,800 | 9,870 | 634 | 98.70 |
| 2007-01-04 | 9,780 | 9,850 | 9,780 | 9,840 | 424 | 98.40 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株