7740 (株)タムロン 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 | 2,815 | 2,825 | 2,755 | 2,805 | 72,800 | 2,805 |
| 2007-12-27 | 2,865 | 2,905 | 2,820 | 2,855 | 105,900 | 2,855 |
| 2007-12-26 | 2,900 | 2,930 | 2,805 | 2,920 | 271,900 | 2,920 |
| 2007-12-25 | 2,870 | 2,885 | 2,830 | 2,885 | 312,500 | 2,885 |
| 2007-12-21 | 2,630 | 2,760 | 2,520 | 2,745 | 439,700 | 2,745 |
| 2007-12-20 | 2,760 | 2,780 | 2,540 | 2,625 | 439,500 | 2,625 |
| 2007-12-19 | 2,870 | 2,945 | 2,750 | 2,750 | 182,200 | 2,750 |
| 2007-12-18 | 2,815 | 2,985 | 2,775 | 2,895 | 295,400 | 2,895 |
| 2007-12-17 | 3,050 | 3,060 | 2,920 | 2,935 | 336,500 | 2,935 |
| 2007-12-14 | 3,180 | 3,210 | 3,100 | 3,100 | 172,500 | 3,100 |
| 2007-12-13 | 3,320 | 3,320 | 3,150 | 3,170 | 146,500 | 3,170 |
| 2007-12-12 | 3,290 | 3,350 | 3,240 | 3,310 | 161,800 | 3,310 |
| 2007-12-11 | 3,390 | 3,390 | 3,320 | 3,330 | 224,700 | 3,330 |
| 2007-12-10 | 3,410 | 3,420 | 3,300 | 3,330 | 200,900 | 3,330 |
| 2007-12-07 | 3,500 | 3,550 | 3,360 | 3,360 | 299,000 | 3,360 |
| 2007-12-06 | 3,400 | 3,530 | 3,380 | 3,490 | 283,500 | 3,490 |
| 2007-12-05 | 3,290 | 3,380 | 3,280 | 3,350 | 237,700 | 3,350 |
| 2007-12-04 | 3,400 | 3,420 | 3,320 | 3,320 | 150,300 | 3,320 |
| 2007-12-03 | 3,410 | 3,420 | 3,350 | 3,370 | 153,900 | 3,370 |
| 2007-11-30 | 3,250 | 3,360 | 3,230 | 3,290 | 201,900 | 3,290 |
| 2007-11-29 | 3,180 | 3,220 | 3,160 | 3,200 | 144,900 | 3,200 |
| 2007-11-28 | 3,200 | 3,230 | 3,080 | 3,130 | 166,900 | 3,130 |
| 2007-11-27 | 3,220 | 3,240 | 3,130 | 3,190 | 203,500 | 3,190 |
| 2007-11-26 | 3,230 | 3,310 | 3,130 | 3,260 | 183,200 | 3,260 |
| 2007-11-22 | 3,060 | 3,250 | 3,050 | 3,180 | 201,800 | 3,180 |
| 2007-11-21 | 3,200 | 3,280 | 3,150 | 3,160 | 194,600 | 3,160 |
| 2007-11-20 | 3,190 | 3,210 | 2,985 | 3,190 | 320,800 | 3,190 |
| 2007-11-19 | 3,480 | 3,480 | 3,230 | 3,260 | 229,500 | 3,260 |
| 2007-11-16 | 3,340 | 3,350 | 3,260 | 3,280 | 198,900 | 3,280 |
| 2007-11-15 | 3,400 | 3,520 | 3,380 | 3,410 | 199,900 | 3,410 |
| 2007-11-14 | 3,360 | 3,380 | 3,300 | 3,370 | 173,900 | 3,370 |
| 2007-11-13 | 3,230 | 3,290 | 3,200 | 3,260 | 197,500 | 3,260 |
| 2007-11-12 | 3,300 | 3,310 | 3,200 | 3,240 | 337,400 | 3,240 |
| 2007-11-09 | 3,360 | 3,490 | 3,300 | 3,450 | 390,900 | 3,450 |
| 2007-11-08 | 3,390 | 3,420 | 3,190 | 3,370 | 713,500 | 3,370 |
| 2007-11-07 | 3,600 | 3,740 | 3,520 | 3,540 | 894,700 | 3,540 |
| 2007-11-06 | 3,320 | 3,530 | 3,310 | 3,500 | 1,190,300 | 3,500 |
| 2007-11-05 | 3,440 | 3,480 | 3,220 | 3,280 | 1,606,000 | 3,280 |
| 2007-11-02 | 3,440 | 3,450 | 3,440 | 3,440 | 859,200 | 3,440 |
| 2007-11-01 | 3,940 | 3,940 | 3,940 | 3,940 | 37,100 | 3,940 |
| 2007-10-31 | 4,350 | 4,450 | 4,350 | 4,440 | 144,300 | 4,440 |
| 2007-10-30 | 4,240 | 4,340 | 4,220 | 4,310 | 73,200 | 4,310 |
| 2007-10-29 | 4,320 | 4,400 | 4,270 | 4,270 | 69,200 | 4,270 |
| 2007-10-26 | 4,280 | 4,370 | 4,270 | 4,300 | 79,900 | 4,300 |
| 2007-10-25 | 4,340 | 4,350 | 4,230 | 4,270 | 92,900 | 4,270 |
| 2007-10-24 | 4,250 | 4,430 | 4,210 | 4,290 | 194,800 | 4,290 |
| 2007-10-23 | 4,180 | 4,250 | 4,130 | 4,170 | 105,100 | 4,170 |
| 2007-10-22 | 4,160 | 4,280 | 4,110 | 4,230 | 97,100 | 4,230 |
| 2007-10-19 | 4,360 | 4,420 | 4,290 | 4,360 | 105,300 | 4,360 |
| 2007-10-18 | 4,290 | 4,400 | 4,260 | 4,360 | 114,400 | 4,360 |
| 2007-10-17 | 4,220 | 4,300 | 4,160 | 4,210 | 144,400 | 4,210 |
| 2007-10-16 | 4,330 | 4,340 | 4,250 | 4,260 | 60,800 | 4,260 |
| 2007-10-15 | 4,390 | 4,410 | 4,290 | 4,320 | 74,100 | 4,320 |
| 2007-10-12 | 4,390 | 4,420 | 4,340 | 4,350 | 112,200 | 4,350 |
| 2007-10-11 | 4,250 | 4,450 | 4,250 | 4,390 | 123,400 | 4,390 |
| 2007-10-10 | 4,550 | 4,550 | 4,220 | 4,270 | 244,700 | 4,270 |
| 2007-10-09 | 4,390 | 4,530 | 4,390 | 4,500 | 158,500 | 4,500 |
| 2007-10-05 | 4,430 | 4,440 | 4,360 | 4,390 | 68,400 | 4,390 |
| 2007-10-04 | 4,470 | 4,510 | 4,350 | 4,390 | 222,400 | 4,390 |
| 2007-10-03 | 4,370 | 4,510 | 4,350 | 4,470 | 314,100 | 4,470 |
| 2007-10-02 | 4,160 | 4,320 | 4,150 | 4,280 | 178,000 | 4,280 |
| 2007-10-01 | 4,160 | 4,190 | 4,090 | 4,110 | 155,100 | 4,110 |
| 2007-09-28 | 4,260 | 4,280 | 4,200 | 4,250 | 215,700 | 4,250 |
| 2007-09-27 | 4,390 | 4,410 | 4,220 | 4,250 | 299,800 | 4,250 |
| 2007-09-26 | 4,300 | 4,410 | 4,300 | 4,340 | 213,400 | 4,340 |
| 2007-09-25 | 4,210 | 4,260 | 4,170 | 4,260 | 186,100 | 4,260 |
| 2007-09-21 | 4,100 | 4,190 | 4,070 | 4,170 | 123,100 | 4,170 |
| 2007-09-20 | 4,280 | 4,280 | 4,140 | 4,150 | 152,000 | 4,150 |
| 2007-09-19 | 4,100 | 4,230 | 4,020 | 4,220 | 287,100 | 4,220 |
| 2007-09-18 | 3,850 | 4,070 | 3,830 | 4,010 | 268,500 | 4,010 |
| 2007-09-14 | 3,730 | 3,900 | 3,720 | 3,880 | 226,200 | 3,880 |
| 2007-09-13 | 3,830 | 3,840 | 3,710 | 3,740 | 167,000 | 3,740 |
| 2007-09-12 | 3,770 | 3,950 | 3,730 | 3,880 | 416,600 | 3,880 |
| 2007-09-11 | 3,500 | 3,610 | 3,440 | 3,590 | 295,400 | 3,590 |
| 2007-09-10 | 3,470 | 3,540 | 3,440 | 3,530 | 249,100 | 3,530 |
| 2007-09-07 | 3,740 | 3,790 | 3,650 | 3,670 | 173,100 | 3,670 |
| 2007-09-06 | 3,610 | 3,810 | 3,600 | 3,810 | 235,900 | 3,810 |
| 2007-09-05 | 3,840 | 3,840 | 3,710 | 3,730 | 90,600 | 3,730 |
| 2007-09-04 | 3,850 | 3,860 | 3,800 | 3,830 | 47,500 | 3,830 |
| 2007-09-03 | 3,900 | 3,900 | 3,820 | 3,840 | 133,500 | 3,840 |
| 2007-08-31 | 3,770 | 3,880 | 3,710 | 3,850 | 119,400 | 3,850 |
| 2007-08-30 | 3,700 | 3,770 | 3,670 | 3,770 | 171,200 | 3,770 |
| 2007-08-29 | 3,530 | 3,620 | 3,490 | 3,580 | 221,100 | 3,580 |
| 2007-08-28 | 3,700 | 3,740 | 3,670 | 3,680 | 85,900 | 3,680 |
| 2007-08-27 | 3,770 | 3,780 | 3,700 | 3,750 | 166,300 | 3,750 |
| 2007-08-24 | 3,780 | 3,780 | 3,690 | 3,760 | 180,500 | 3,760 |
| 2007-08-23 | 3,700 | 3,770 | 3,660 | 3,760 | 165,600 | 3,760 |
| 2007-08-22 | 3,530 | 3,760 | 3,530 | 3,650 | 169,700 | 3,650 |
| 2007-08-21 | 3,630 | 3,880 | 3,490 | 3,550 | 456,200 | 3,550 |
| 2007-08-20 | 3,370 | 3,380 | 3,340 | 3,380 | 635,700 | 3,380 |
| 2007-08-17 | 3,350 | 3,390 | 2,950 | 2,975 | 468,600 | 2,975 |
| 2007-08-16 | 3,590 | 3,600 | 3,370 | 3,450 | 226,000 | 3,450 |
| 2007-08-15 | 3,610 | 3,740 | 3,610 | 3,640 | 177,500 | 3,640 |
| 2007-08-14 | 3,600 | 3,700 | 3,590 | 3,630 | 238,900 | 3,630 |
| 2007-08-13 | 3,550 | 3,750 | 3,480 | 3,550 | 428,000 | 3,550 |
| 2007-08-10 | 3,710 | 3,820 | 3,570 | 3,570 | 395,800 | 3,570 |
| 2007-08-09 | 3,950 | 3,970 | 3,600 | 3,900 | 758,600 | 3,900 |
| 2007-08-08 | 4,150 | 4,160 | 3,950 | 4,100 | 251,700 | 4,100 |
| 2007-08-07 | 4,210 | 4,260 | 3,950 | 4,220 | 421,100 | 4,220 |
| 2007-08-06 | 4,080 | 4,200 | 4,070 | 4,200 | 129,500 | 4,200 |
| 2007-08-03 | 4,070 | 4,150 | 4,060 | 4,130 | 177,500 | 4,130 |
| 2007-08-02 | 4,030 | 4,090 | 3,980 | 4,070 | 301,200 | 4,070 |
| 2007-08-01 | 3,840 | 4,140 | 3,840 | 4,010 | 693,400 | 4,010 |
| 2007-07-31 | 3,620 | 3,690 | 3,580 | 3,640 | 89,900 | 3,640 |
| 2007-07-30 | 3,500 | 3,600 | 3,470 | 3,570 | 69,200 | 3,570 |
| 2007-07-27 | 3,580 | 3,670 | 3,520 | 3,600 | 79,200 | 3,600 |
| 2007-07-26 | 3,770 | 3,790 | 3,720 | 3,730 | 65,900 | 3,730 |
| 2007-07-25 | 3,740 | 3,810 | 3,720 | 3,770 | 70,900 | 3,770 |
| 2007-07-24 | 3,820 | 3,860 | 3,790 | 3,840 | 66,100 | 3,840 |
| 2007-07-23 | 3,850 | 3,870 | 3,750 | 3,840 | 180,800 | 3,840 |
| 2007-07-20 | 3,820 | 3,890 | 3,760 | 3,870 | 245,500 | 3,870 |
| 2007-07-19 | 3,790 | 3,850 | 3,770 | 3,790 | 221,100 | 3,790 |
| 2007-07-18 | 3,710 | 3,870 | 3,690 | 3,810 | 301,000 | 3,810 |
| 2007-07-17 | 3,560 | 3,700 | 3,550 | 3,690 | 161,700 | 3,690 |
| 2007-07-13 | 3,560 | 3,630 | 3,550 | 3,560 | 182,400 | 3,560 |
| 2007-07-12 | 3,600 | 3,610 | 3,530 | 3,570 | 178,700 | 3,570 |
| 2007-07-11 | 3,670 | 3,670 | 3,590 | 3,590 | 153,500 | 3,590 |
| 2007-07-10 | 3,730 | 3,730 | 3,660 | 3,690 | 92,400 | 3,690 |
| 2007-07-09 | 3,720 | 3,750 | 3,690 | 3,720 | 111,500 | 3,720 |
| 2007-07-06 | 3,760 | 3,760 | 3,690 | 3,720 | 106,900 | 3,720 |
| 2007-07-05 | 3,750 | 3,780 | 3,720 | 3,780 | 125,400 | 3,780 |
| 2007-07-04 | 3,770 | 3,780 | 3,750 | 3,770 | 92,000 | 3,770 |
| 2007-07-03 | 3,780 | 3,790 | 3,750 | 3,790 | 69,900 | 3,790 |
| 2007-07-02 | 3,750 | 3,800 | 3,750 | 3,770 | 102,300 | 3,770 |
| 2007-06-29 | 3,730 | 3,780 | 3,730 | 3,780 | 93,600 | 3,780 |
| 2007-06-28 | 3,750 | 3,770 | 3,710 | 3,720 | 141,300 | 3,720 |
| 2007-06-27 | 3,720 | 3,820 | 3,710 | 3,750 | 300,700 | 3,750 |
| 2007-06-26 | 3,690 | 3,730 | 3,620 | 3,730 | 256,600 | 3,730 |
| 2007-06-25 | 3,600 | 3,710 | 3,600 | 3,670 | 126,200 | 3,670 |
| 2007-06-22 | 3,610 | 3,680 | 3,610 | 3,630 | 149,400 | 3,630 |
| 2007-06-21 | 3,640 | 3,700 | 3,620 | 3,650 | 98,100 | 3,650 |
| 2007-06-20 | 3,730 | 3,730 | 3,630 | 3,680 | 139,700 | 3,680 |
| 2007-06-19 | 3,600 | 3,760 | 3,570 | 3,690 | 203,300 | 3,690 |
| 2007-06-18 | 3,610 | 3,610 | 3,560 | 3,600 | 123,400 | 3,600 |
| 2007-06-15 | 3,510 | 3,580 | 3,510 | 3,570 | 96,000 | 3,570 |
| 2007-06-14 | 3,640 | 3,640 | 3,540 | 3,560 | 85,600 | 3,560 |
| 2007-06-13 | 3,640 | 3,650 | 3,500 | 3,580 | 207,800 | 3,580 |
| 2007-06-12 | 3,470 | 3,730 | 3,380 | 3,690 | 469,800 | 3,690 |
| 2007-06-11 | 3,480 | 3,530 | 3,450 | 3,520 | 202,200 | 3,520 |
| 2007-06-08 | 3,280 | 3,420 | 3,220 | 3,370 | 275,000 | 3,370 |
| 2007-06-07 | 3,360 | 3,380 | 3,280 | 3,310 | 284,900 | 3,310 |
| 2007-06-06 | 3,480 | 3,480 | 3,390 | 3,440 | 291,800 | 3,440 |
| 2007-06-05 | 3,380 | 3,590 | 3,360 | 3,490 | 404,400 | 3,490 |
| 2007-06-04 | 3,360 | 3,360 | 3,260 | 3,280 | 138,700 | 3,280 |
| 2007-06-01 | 3,240 | 3,360 | 3,240 | 3,330 | 155,400 | 3,330 |
| 2007-05-31 | 3,210 | 3,240 | 3,190 | 3,230 | 49,500 | 3,230 |
| 2007-05-30 | 3,250 | 3,250 | 3,180 | 3,220 | 72,700 | 3,220 |
| 2007-05-29 | 3,130 | 3,240 | 3,110 | 3,230 | 107,800 | 3,230 |
| 2007-05-28 | 3,070 | 3,140 | 3,070 | 3,110 | 37,800 | 3,110 |
| 2007-05-25 | 3,000 | 3,100 | 3,000 | 3,070 | 89,200 | 3,070 |
| 2007-05-24 | 3,090 | 3,150 | 3,080 | 3,100 | 105,800 | 3,100 |
| 2007-05-23 | 3,120 | 3,150 | 3,070 | 3,110 | 163,900 | 3,110 |
| 2007-05-22 | 3,200 | 3,200 | 3,110 | 3,120 | 136,100 | 3,120 |
| 2007-05-21 | 3,290 | 3,320 | 3,160 | 3,210 | 151,900 | 3,210 |
| 2007-05-18 | 3,150 | 3,250 | 3,090 | 3,240 | 288,500 | 3,240 |
| 2007-05-17 | 3,080 | 3,150 | 3,070 | 3,130 | 260,100 | 3,130 |
| 2007-05-16 | 2,960 | 3,120 | 2,960 | 3,070 | 331,800 | 3,070 |
| 2007-05-15 | 2,965 | 2,965 | 2,900 | 2,955 | 140,000 | 2,955 |
| 2007-05-14 | 2,975 | 2,975 | 2,920 | 2,960 | 62,000 | 2,960 |
| 2007-05-11 | 2,890 | 2,970 | 2,880 | 2,935 | 86,700 | 2,935 |
| 2007-05-10 | 2,955 | 2,975 | 2,900 | 2,945 | 88,800 | 2,945 |
| 2007-05-09 | 2,865 | 2,960 | 2,865 | 2,960 | 118,600 | 2,960 |
| 2007-05-08 | 2,920 | 2,920 | 2,840 | 2,850 | 128,800 | 2,850 |
| 2007-05-07 | 2,935 | 3,030 | 2,890 | 2,915 | 450,100 | 2,915 |
| 2007-05-02 | 2,815 | 2,845 | 2,775 | 2,815 | 132,700 | 2,815 |
| 2007-05-01 | 2,725 | 2,845 | 2,715 | 2,810 | 144,000 | 2,810 |
| 2007-04-27 | 2,635 | 2,755 | 2,630 | 2,745 | 159,600 | 2,745 |
| 2007-04-26 | 2,620 | 2,665 | 2,605 | 2,665 | 113,200 | 2,665 |
| 2007-04-25 | 2,555 | 2,635 | 2,545 | 2,620 | 128,500 | 2,620 |
| 2007-04-24 | 2,510 | 2,550 | 2,510 | 2,550 | 50,500 | 2,550 |
| 2007-04-23 | 2,555 | 2,590 | 2,530 | 2,535 | 82,600 | 2,535 |
| 2007-04-20 | 2,550 | 2,550 | 2,520 | 2,550 | 27,100 | 2,550 |
| 2007-04-19 | 2,515 | 2,530 | 2,480 | 2,505 | 54,700 | 2,505 |
| 2007-04-18 | 2,530 | 2,560 | 2,525 | 2,550 | 54,100 | 2,550 |
| 2007-04-17 | 2,565 | 2,580 | 2,550 | 2,570 | 107,000 | 2,570 |
| 2007-04-16 | 2,505 | 2,560 | 2,485 | 2,505 | 51,300 | 2,505 |
| 2007-04-13 | 2,555 | 2,565 | 2,495 | 2,500 | 63,800 | 2,500 |
| 2007-04-12 | 2,550 | 2,580 | 2,540 | 2,560 | 90,600 | 2,560 |
| 2007-04-11 | 2,570 | 2,590 | 2,555 | 2,585 | 78,500 | 2,585 |
| 2007-04-10 | 2,600 | 2,600 | 2,580 | 2,590 | 90,400 | 2,590 |
| 2007-04-09 | 2,585 | 2,610 | 2,570 | 2,595 | 60,300 | 2,595 |
| 2007-04-06 | 2,630 | 2,630 | 2,560 | 2,585 | 55,000 | 2,585 |
| 2007-04-05 | 2,600 | 2,630 | 2,585 | 2,615 | 127,500 | 2,615 |
| 2007-04-04 | 2,585 | 2,595 | 2,560 | 2,595 | 111,900 | 2,595 |
| 2007-04-03 | 2,535 | 2,575 | 2,515 | 2,560 | 182,200 | 2,560 |
| 2007-04-02 | 2,535 | 2,560 | 2,510 | 2,510 | 86,700 | 2,510 |
| 2007-03-30 | 2,500 | 2,510 | 2,490 | 2,500 | 89,200 | 2,500 |
| 2007-03-29 | 2,450 | 2,500 | 2,435 | 2,480 | 59,700 | 2,480 |
| 2007-03-28 | 2,455 | 2,470 | 2,430 | 2,460 | 48,100 | 2,460 |
| 2007-03-27 | 2,400 | 2,450 | 2,400 | 2,450 | 74,800 | 2,450 |
| 2007-03-26 | 2,440 | 2,465 | 2,405 | 2,415 | 69,900 | 2,415 |
| 2007-03-23 | 2,460 | 2,475 | 2,440 | 2,455 | 59,800 | 2,455 |
| 2007-03-22 | 2,500 | 2,505 | 2,475 | 2,480 | 52,500 | 2,480 |
| 2007-03-20 | 2,470 | 2,480 | 2,440 | 2,460 | 96,200 | 2,460 |
| 2007-03-19 | 2,425 | 2,440 | 2,415 | 2,425 | 57,300 | 2,425 |
| 2007-03-16 | 2,520 | 2,545 | 2,430 | 2,460 | 133,500 | 2,460 |
| 2007-03-15 | 2,550 | 2,565 | 2,500 | 2,515 | 83,500 | 2,515 |
| 2007-03-14 | 2,540 | 2,545 | 2,480 | 2,520 | 87,800 | 2,520 |
| 2007-03-13 | 2,600 | 2,600 | 2,570 | 2,580 | 130,300 | 2,580 |
| 2007-03-12 | 2,580 | 2,590 | 2,545 | 2,580 | 56,700 | 2,580 |
| 2007-03-09 | 2,535 | 2,600 | 2,500 | 2,570 | 143,600 | 2,570 |
| 2007-03-08 | 2,480 | 2,540 | 2,475 | 2,505 | 63,700 | 2,505 |
| 2007-03-07 | 2,500 | 2,540 | 2,440 | 2,520 | 194,600 | 2,520 |
| 2007-03-06 | 2,400 | 2,490 | 2,400 | 2,485 | 83,000 | 2,485 |
| 2007-03-05 | 2,530 | 2,540 | 2,425 | 2,425 | 194,100 | 2,425 |
| 2007-03-02 | 2,600 | 2,610 | 2,535 | 2,540 | 210,700 | 2,540 |
| 2007-03-01 | 2,615 | 2,660 | 2,570 | 2,610 | 461,000 | 2,610 |
| 2007-02-28 | 2,500 | 2,535 | 2,430 | 2,535 | 155,500 | 2,535 |
| 2007-02-27 | 2,550 | 2,620 | 2,545 | 2,585 | 250,800 | 2,585 |
| 2007-02-26 | 2,555 | 2,590 | 2,530 | 2,530 | 105,900 | 2,530 |
| 2007-02-23 | 2,550 | 2,600 | 2,550 | 2,580 | 164,500 | 2,580 |
| 2007-02-22 | 2,525 | 2,595 | 2,525 | 2,550 | 153,000 | 2,550 |
| 2007-02-21 | 2,600 | 2,645 | 2,565 | 2,600 | 116,600 | 2,600 |
| 2007-02-20 | 2,640 | 2,650 | 2,620 | 2,620 | 93,600 | 2,620 |
| 2007-02-19 | 2,570 | 2,640 | 2,565 | 2,630 | 126,400 | 2,630 |
| 2007-02-16 | 2,635 | 2,660 | 2,605 | 2,620 | 423,100 | 2,620 |
| 2007-02-15 | 2,450 | 2,525 | 2,450 | 2,515 | 255,700 | 2,515 |
| 2007-02-14 | 2,405 | 2,445 | 2,395 | 2,425 | 112,000 | 2,425 |
| 2007-02-13 | 2,385 | 2,400 | 2,365 | 2,390 | 73,500 | 2,390 |
| 2007-02-09 | 2,390 | 2,400 | 2,340 | 2,370 | 157,200 | 2,370 |
| 2007-02-08 | 2,340 | 2,410 | 2,335 | 2,410 | 253,800 | 2,410 |
| 2007-02-07 | 2,295 | 2,335 | 2,280 | 2,305 | 122,100 | 2,305 |
| 2007-02-06 | 2,300 | 2,300 | 2,225 | 2,250 | 184,900 | 2,250 |
| 2007-02-05 | 2,365 | 2,365 | 2,290 | 2,305 | 85,300 | 2,305 |
| 2007-02-02 | 2,325 | 2,370 | 2,320 | 2,325 | 87,000 | 2,325 |
| 2007-02-01 | 2,280 | 2,290 | 2,245 | 2,285 | 107,700 | 2,285 |
| 2007-01-31 | 2,275 | 2,280 | 2,255 | 2,265 | 38,800 | 2,265 |
| 2007-01-30 | 2,275 | 2,295 | 2,250 | 2,275 | 85,000 | 2,275 |
| 2007-01-29 | 2,340 | 2,350 | 2,285 | 2,295 | 55,000 | 2,295 |
| 2007-01-26 | 2,325 | 2,345 | 2,300 | 2,320 | 45,900 | 2,320 |
| 2007-01-25 | 2,400 | 2,400 | 2,325 | 2,335 | 63,000 | 2,335 |
| 2007-01-24 | 2,400 | 2,440 | 2,350 | 2,365 | 105,900 | 2,365 |
| 2007-01-23 | 2,285 | 2,380 | 2,285 | 2,380 | 80,500 | 2,380 |
| 2007-01-22 | 2,315 | 2,320 | 2,295 | 2,300 | 82,000 | 2,300 |
| 2007-01-19 | 2,330 | 2,330 | 2,270 | 2,280 | 84,800 | 2,280 |
| 2007-01-18 | 2,335 | 2,360 | 2,310 | 2,315 | 69,000 | 2,315 |
| 2007-01-17 | 2,345 | 2,365 | 2,330 | 2,350 | 57,700 | 2,350 |
| 2007-01-16 | 2,400 | 2,400 | 2,355 | 2,365 | 55,700 | 2,365 |
| 2007-01-15 | 2,400 | 2,400 | 2,360 | 2,380 | 72,100 | 2,380 |
| 2007-01-12 | 2,360 | 2,400 | 2,350 | 2,390 | 48,000 | 2,390 |
| 2007-01-11 | 2,320 | 2,350 | 2,315 | 2,340 | 49,800 | 2,340 |
| 2007-01-10 | 2,385 | 2,395 | 2,325 | 2,330 | 80,200 | 2,330 |
| 2007-01-09 | 2,360 | 2,420 | 2,305 | 2,400 | 169,900 | 2,400 |
| 2007-01-05 | 2,455 | 2,485 | 2,285 | 2,370 | 251,800 | 2,370 |
| 2007-01-04 | 2,525 | 2,540 | 2,470 | 2,490 | 49,700 | 2,490 |
分割・併合履歴 ： [2005-06-27]1株→2株
