7826 (株)フルヤ金属 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 | 11,160 | 11,160 | 11,050 | 11,060 | 500 | 5,530 |
| 2007-12-27 | 11,420 | 11,420 | 11,150 | 11,420 | 600 | 5,710 |
| 2007-12-26 | 11,020 | 11,550 | 11,010 | 11,420 | 2,900 | 5,710 |
| 2007-12-25 | 11,080 | 11,260 | 11,020 | 11,020 | 2,000 | 5,510 |
| 2007-12-21 | 11,130 | 11,130 | 10,710 | 11,080 | 5,200 | 5,540 |
| 2007-12-20 | 11,450 | 11,600 | 11,140 | 11,140 | 1,000 | 5,570 |
| 2007-12-19 | 11,450 | 11,610 | 11,410 | 11,450 | 6,600 | 5,725 |
| 2007-12-18 | 10,950 | 11,150 | 10,810 | 10,910 | 7,600 | 5,455 |
| 2007-12-17 | 11,890 | 11,890 | 11,350 | 11,350 | 1,600 | 5,675 |
| 2007-12-14 | 12,150 | 12,300 | 11,850 | 12,150 | 4,100 | 6,075 |
| 2007-12-13 | 12,560 | 12,570 | 11,780 | 12,150 | 2,000 | 6,075 |
| 2007-12-12 | 12,320 | 12,500 | 12,320 | 12,470 | 9,500 | 6,235 |
| 2007-12-11 | 12,300 | 12,400 | 12,250 | 12,320 | 3,000 | 6,160 |
| 2007-12-10 | 12,510 | 12,600 | 12,300 | 12,300 | 8,300 | 6,150 |
| 2007-12-07 | 12,310 | 12,510 | 12,310 | 12,400 | 8,600 | 6,200 |
| 2007-12-06 | 12,250 | 12,300 | 12,200 | 12,300 | 3,400 | 6,150 |
| 2007-12-05 | 12,260 | 12,260 | 11,900 | 12,080 | 2,000 | 6,040 |
| 2007-12-04 | 12,370 | 12,370 | 12,100 | 12,280 | 3,400 | 6,140 |
| 2007-12-03 | 12,510 | 12,510 | 12,110 | 12,290 | 4,500 | 6,145 |
| 2007-11-30 | 12,330 | 12,330 | 12,110 | 12,290 | 3,200 | 6,145 |
| 2007-11-29 | 11,710 | 12,300 | 11,700 | 12,300 | 10,000 | 6,150 |
| 2007-11-28 | 11,300 | 11,900 | 11,210 | 11,500 | 4,000 | 5,750 |
| 2007-11-27 | 11,260 | 11,400 | 11,000 | 11,300 | 3,600 | 5,650 |
| 2007-11-26 | 11,390 | 11,390 | 11,210 | 11,210 | 2,800 | 5,605 |
| 2007-11-22 | 11,000 | 11,100 | 10,820 | 11,000 | 4,000 | 5,500 |
| 2007-11-21 | 11,490 | 11,490 | 11,160 | 11,160 | 1,900 | 5,580 |
| 2007-11-20 | 11,450 | 11,500 | 11,200 | 11,490 | 3,200 | 5,745 |
| 2007-11-19 | 12,400 | 12,400 | 11,950 | 11,950 | 1,600 | 5,975 |
| 2007-11-16 | 12,200 | 12,400 | 12,200 | 12,400 | 1,100 | 6,200 |
| 2007-11-15 | 11,720 | 12,370 | 11,720 | 12,200 | 4,000 | 6,100 |
| 2007-11-14 | 12,310 | 12,700 | 12,310 | 12,500 | 1,700 | 6,250 |
| 2007-11-13 | 12,200 | 12,400 | 11,920 | 12,300 | 3,200 | 6,150 |
| 2007-11-12 | 11,800 | 12,400 | 11,800 | 12,400 | 4,200 | 6,200 |
| 2007-11-09 | 12,900 | 12,910 | 12,280 | 12,600 | 4,200 | 6,300 |
| 2007-11-08 | 13,000 | 13,190 | 12,700 | 12,700 | 3,500 | 6,350 |
| 2007-11-07 | 13,450 | 13,690 | 13,320 | 13,400 | 1,200 | 6,700 |
| 2007-11-06 | 13,500 | 13,600 | 13,500 | 13,540 | 1,600 | 6,770 |
| 2007-11-05 | 13,500 | 13,750 | 13,270 | 13,500 | 2,400 | 6,750 |
| 2007-11-02 | 13,600 | 13,990 | 13,350 | 13,550 | 1,900 | 6,775 |
| 2007-11-01 | 14,100 | 14,100 | 13,740 | 13,870 | 2,500 | 6,935 |
| 2007-10-31 | 14,000 | 14,180 | 13,820 | 14,180 | 2,500 | 7,090 |
| 2007-10-30 | 14,200 | 14,200 | 14,100 | 14,170 | 1,600 | 7,085 |
| 2007-10-29 | 14,400 | 14,500 | 14,130 | 14,150 | 2,700 | 7,075 |
| 2007-10-26 | 14,080 | 14,210 | 14,000 | 14,200 | 8,200 | 7,100 |
| 2007-10-25 | 14,060 | 14,110 | 13,800 | 14,080 | 2,200 | 7,040 |
| 2007-10-24 | 14,110 | 14,110 | 13,990 | 14,050 | 3,600 | 7,025 |
| 2007-10-23 | 13,910 | 14,150 | 13,890 | 14,000 | 6,200 | 7,000 |
| 2007-10-22 | 13,000 | 13,920 | 13,000 | 13,830 | 5,300 | 6,915 |
| 2007-10-19 | 13,680 | 13,730 | 13,600 | 13,600 | 2,400 | 6,800 |
| 2007-10-18 | 13,660 | 14,040 | 13,610 | 13,880 | 4,000 | 6,940 |
| 2007-10-17 | 13,600 | 14,000 | 13,500 | 13,660 | 8,800 | 6,830 |
| 2007-10-16 | 13,690 | 13,920 | 13,660 | 13,780 | 4,600 | 6,890 |
| 2007-10-15 | 13,800 | 13,940 | 13,610 | 13,780 | 4,700 | 6,890 |
| 2007-10-12 | 13,800 | 13,930 | 13,710 | 13,710 | 3,600 | 6,855 |
| 2007-10-11 | 13,810 | 14,000 | 13,800 | 14,000 | 3,500 | 7,000 |
| 2007-10-10 | 14,010 | 14,040 | 13,740 | 13,990 | 7,300 | 6,995 |
| 2007-10-09 | 13,900 | 14,100 | 13,900 | 14,000 | 3,800 | 7,000 |
| 2007-10-05 | 13,890 | 14,190 | 13,820 | 14,080 | 2,600 | 7,040 |
| 2007-10-04 | 13,990 | 14,290 | 13,800 | 14,290 | 3,300 | 7,145 |
| 2007-10-03 | 14,400 | 14,400 | 13,970 | 14,020 | 4,200 | 7,010 |
| 2007-10-02 | 14,330 | 14,580 | 14,310 | 14,400 | 3,700 | 7,200 |
| 2007-10-01 | 14,800 | 14,800 | 14,250 | 14,250 | 1,800 | 7,125 |
| 2007-09-28 | 14,480 | 14,600 | 14,150 | 14,600 | 2,300 | 7,300 |
| 2007-09-27 | 14,100 | 14,500 | 14,000 | 14,480 | 7,900 | 7,240 |
| 2007-09-26 | 13,510 | 13,700 | 13,400 | 13,700 | 3,700 | 6,850 |
| 2007-09-25 | 13,650 | 13,650 | 13,250 | 13,310 | 1,100 | 6,655 |
| 2007-09-21 | 13,670 | 13,680 | 13,550 | 13,600 | 3,000 | 6,800 |
| 2007-09-20 | 13,800 | 13,820 | 13,540 | 13,700 | 5,300 | 6,850 |
| 2007-09-19 | 13,350 | 13,480 | 13,350 | 13,400 | 6,200 | 6,700 |
| 2007-09-18 | 13,000 | 13,270 | 12,800 | 13,260 | 3,900 | 6,630 |
| 2007-09-14 | 12,900 | 13,240 | 12,850 | 13,200 | 11,800 | 6,600 |
| 2007-09-13 | 12,570 | 12,900 | 12,570 | 12,900 | 5,300 | 6,450 |
| 2007-09-12 | 12,890 | 12,890 | 12,500 | 12,560 | 5,200 | 6,280 |
| 2007-09-11 | 12,790 | 12,990 | 12,750 | 12,850 | 1,400 | 6,425 |
| 2007-09-10 | 12,990 | 13,000 | 12,750 | 12,990 | 2,900 | 6,495 |
| 2007-09-07 | 13,190 | 13,270 | 13,100 | 13,170 | 4,500 | 6,585 |
| 2007-09-06 | 12,800 | 13,240 | 12,250 | 13,000 | 7,600 | 6,500 |
| 2007-09-05 | 13,220 | 13,300 | 12,860 | 12,860 | 4,200 | 6,430 |
| 2007-09-04 | 13,230 | 13,230 | 12,900 | 12,960 | 3,900 | 6,480 |
| 2007-09-03 | 12,890 | 13,200 | 12,800 | 13,080 | 4,400 | 6,540 |
| 2007-08-31 | 12,610 | 13,200 | 12,610 | 12,890 | 9,900 | 6,445 |
| 2007-08-30 | 12,400 | 12,630 | 12,350 | 12,600 | 8,400 | 6,300 |
| 2007-08-29 | 11,230 | 12,300 | 11,060 | 12,200 | 11,400 | 6,100 |
| 2007-08-28 | 11,610 | 11,770 | 11,360 | 11,430 | 5,100 | 5,715 |
| 2007-08-27 | 12,020 | 12,490 | 11,360 | 11,600 | 13,700 | 5,800 |
| 2007-08-24 | 12,320 | 12,320 | 11,740 | 11,900 | 10,600 | 5,950 |
| 2007-08-23 | 13,440 | 13,440 | 12,270 | 12,320 | 7,800 | 6,160 |
| 2007-08-22 | 11,620 | 12,670 | 11,590 | 12,670 | 7,500 | 6,335 |
| 2007-08-21 | 11,200 | 11,820 | 11,150 | 11,820 | 7,100 | 5,910 |
| 2007-08-20 | 11,170 | 11,600 | 11,020 | 11,020 | 9,600 | 5,510 |
| 2007-08-17 | 12,020 | 12,090 | 10,610 | 10,630 | 12,500 | 5,315 |
| 2007-08-16 | 12,190 | 12,280 | 11,300 | 12,220 | 11,500 | 6,110 |
| 2007-08-15 | 13,050 | 13,140 | 12,900 | 12,920 | 6,400 | 6,460 |
| 2007-08-14 | 13,650 | 13,690 | 13,270 | 13,400 | 7,200 | 6,700 |
| 2007-08-13 | 13,000 | 13,600 | 13,000 | 13,250 | 6,700 | 6,625 |
| 2007-08-10 | 13,250 | 13,540 | 12,800 | 13,100 | 12,700 | 6,550 |
| 2007-08-09 | 14,000 | 14,000 | 13,430 | 13,600 | 11,400 | 6,800 |
| 2007-08-08 | 13,950 | 14,140 | 13,820 | 14,000 | 9,800 | 7,000 |
| 2007-08-07 | 14,450 | 14,450 | 14,050 | 14,100 | 6,100 | 7,050 |
| 2007-08-06 | 13,800 | 14,350 | 13,800 | 14,190 | 3,900 | 7,095 |
| 2007-08-03 | 14,280 | 14,370 | 14,200 | 14,200 | 1,700 | 7,100 |
| 2007-08-02 | 14,310 | 14,500 | 13,700 | 14,080 | 6,900 | 7,040 |
| 2007-08-01 | 14,410 | 14,480 | 14,210 | 14,250 | 6,000 | 7,125 |
| 2007-07-31 | 14,300 | 14,640 | 14,150 | 14,300 | 7,400 | 7,150 |
| 2007-07-30 | 13,590 | 14,300 | 13,560 | 14,060 | 6,100 | 7,030 |
| 2007-07-27 | 13,680 | 14,190 | 13,600 | 13,990 | 8,500 | 6,995 |
| 2007-07-26 | 14,270 | 14,600 | 14,200 | 14,200 | 4,800 | 7,100 |
| 2007-07-25 | 14,240 | 14,500 | 14,190 | 14,470 | 12,700 | 7,235 |
| 2007-07-24 | 14,640 | 15,000 | 14,470 | 14,840 | 9,700 | 7,420 |
| 2007-07-23 | 15,080 | 15,080 | 14,100 | 14,240 | 17,800 | 7,120 |
| 2007-07-20 | 15,580 | 15,700 | 15,000 | 15,080 | 16,000 | 7,540 |
| 2007-07-19 | 14,600 | 15,790 | 14,600 | 15,580 | 36,100 | 7,790 |
| 2007-07-18 | 14,880 | 14,930 | 14,460 | 14,490 | 13,400 | 7,245 |
| 2007-07-17 | 13,940 | 14,890 | 13,910 | 14,680 | 18,500 | 7,340 |
| 2007-07-13 | 13,670 | 13,700 | 13,370 | 13,500 | 12,000 | 6,750 |
| 2007-07-12 | 13,650 | 13,850 | 13,160 | 13,270 | 9,100 | 6,635 |
| 2007-07-11 | 13,800 | 13,900 | 13,580 | 13,590 | 13,300 | 6,795 |
| 2007-07-10 | 14,100 | 14,110 | 13,850 | 14,000 | 5,000 | 7,000 |
| 2007-07-09 | 14,320 | 14,380 | 14,050 | 14,350 | 5,700 | 7,175 |
| 2007-07-06 | 14,650 | 14,650 | 14,000 | 14,320 | 13,500 | 7,160 |
| 2007-07-05 | 15,000 | 15,190 | 14,590 | 14,670 | 24,200 | 7,335 |
| 2007-07-04 | 13,520 | 14,770 | 13,200 | 14,690 | 21,700 | 7,345 |
| 2007-07-03 | 13,740 | 13,880 | 13,550 | 13,550 | 7,200 | 6,775 |
| 2007-07-02 | 13,810 | 13,850 | 13,550 | 13,620 | 8,000 | 6,810 |
| 2007-06-29 | 13,010 | 13,940 | 13,010 | 13,790 | 13,000 | 6,895 |
| 2007-06-28 | 13,210 | 13,360 | 12,700 | 12,950 | 17,100 | 6,475 |
| 2007-06-27 | 13,900 | 13,900 | 13,310 | 13,380 | 9,500 | 6,690 |
| 2007-06-26 | 14,390 | 14,390 | 13,660 | 14,000 | 17,600 | 7,000 |
| 2007-06-25 | 14,980 | 14,980 | 14,410 | 14,440 | 6,800 | 7,220 |
| 2007-06-22 | 14,540 | 14,740 | 14,390 | 14,740 | 6,400 | 7,370 |
| 2007-06-21 | 14,400 | 14,840 | 14,330 | 14,540 | 10,200 | 7,270 |
| 2007-06-20 | 15,300 | 15,300 | 14,990 | 15,000 | 6,500 | 7,500 |
| 2007-06-19 | 15,400 | 15,480 | 15,290 | 15,390 | 3,400 | 7,695 |
| 2007-06-18 | 15,470 | 15,470 | 15,250 | 15,450 | 5,800 | 7,725 |
| 2007-06-15 | 15,770 | 15,790 | 15,040 | 15,280 | 18,000 | 7,640 |
| 2007-06-14 | 14,740 | 15,350 | 14,740 | 15,300 | 15,500 | 7,650 |
| 2007-06-13 | 14,250 | 14,660 | 13,910 | 14,650 | 18,600 | 7,325 |
| 2007-06-12 | 15,240 | 15,350 | 14,720 | 15,000 | 18,700 | 7,500 |
| 2007-06-11 | 16,280 | 16,280 | 15,200 | 15,470 | 15,100 | 7,735 |
| 2007-06-08 | 16,200 | 16,200 | 15,880 | 16,110 | 10,400 | 8,055 |
| 2007-06-07 | 16,550 | 16,700 | 16,360 | 16,400 | 11,700 | 8,200 |
| 2007-06-06 | 16,390 | 16,830 | 16,360 | 16,710 | 21,300 | 8,355 |
| 2007-06-05 | 16,290 | 16,450 | 16,290 | 16,350 | 30,400 | 8,175 |
| 2007-06-04 | 17,000 | 17,150 | 16,770 | 16,790 | 10,200 | 8,395 |
| 2007-06-01 | 17,140 | 17,340 | 16,850 | 17,000 | 18,600 | 8,500 |
| 2007-05-31 | 17,200 | 17,250 | 17,000 | 17,140 | 8,200 | 8,570 |
| 2007-05-30 | 17,450 | 17,450 | 16,810 | 17,000 | 12,400 | 8,500 |
| 2007-05-29 | 17,470 | 17,470 | 17,010 | 17,300 | 6,000 | 8,650 |
| 2007-05-28 | 16,700 | 17,250 | 16,480 | 17,100 | 10,000 | 8,550 |
| 2007-05-25 | 16,980 | 16,990 | 16,580 | 16,740 | 8,800 | 8,370 |
| 2007-05-24 | 17,100 | 17,100 | 16,720 | 16,980 | 8,300 | 8,490 |
| 2007-05-23 | 17,600 | 17,640 | 16,810 | 17,070 | 11,000 | 8,535 |
| 2007-05-22 | 17,800 | 17,850 | 17,200 | 17,300 | 11,900 | 8,650 |
| 2007-05-21 | 17,470 | 17,950 | 17,400 | 17,680 | 12,300 | 8,840 |
| 2007-05-18 | 16,820 | 17,200 | 16,820 | 17,100 | 7,200 | 8,550 |
| 2007-05-17 | 17,110 | 17,340 | 17,050 | 17,100 | 10,000 | 8,550 |
| 2007-05-16 | 17,300 | 17,700 | 17,100 | 17,110 | 19,200 | 8,555 |
| 2007-05-15 | 17,810 | 18,050 | 17,680 | 17,680 | 12,600 | 8,840 |
| 2007-05-14 | 18,200 | 18,550 | 17,560 | 17,800 | 26,400 | 8,900 |
| 2007-05-11 | 17,600 | 18,450 | 17,500 | 17,950 | 27,400 | 8,975 |
| 2007-05-10 | 18,030 | 18,030 | 17,670 | 17,680 | 27,100 | 8,840 |
| 2007-05-09 | 17,100 | 17,950 | 16,990 | 17,930 | 35,300 | 8,965 |
| 2007-05-08 | 16,470 | 17,380 | 16,350 | 16,900 | 40,400 | 8,450 |
| 2007-05-07 | 15,940 | 16,380 | 15,940 | 16,270 | 10,700 | 8,135 |
| 2007-05-02 | 16,290 | 16,400 | 15,900 | 15,940 | 10,100 | 7,970 |
| 2007-05-01 | 16,400 | 16,400 | 15,900 | 16,100 | 6,200 | 8,050 |
| 2007-04-27 | 16,560 | 16,750 | 15,800 | 16,000 | 23,000 | 8,000 |
| 2007-04-26 | 16,410 | 16,990 | 16,300 | 16,750 | 24,300 | 8,375 |
| 2007-04-25 | 15,430 | 16,450 | 15,230 | 16,010 | 20,200 | 8,005 |
| 2007-04-24 | 15,600 | 15,600 | 14,850 | 15,030 | 9,100 | 7,515 |
| 2007-04-23 | 30,800 | 31,350 | 30,450 | 30,950 | 3,500 | 7,737.50 |
| 2007-04-20 | 30,500 | 30,900 | 30,500 | 30,500 | 4,600 | 7,625 |
| 2007-04-19 | 31,200 | 31,200 | 30,600 | 30,900 | 5,100 | 7,725 |
| 2007-04-18 | 31,350 | 31,400 | 31,100 | 31,250 | 4,200 | 7,812.50 |
| 2007-04-17 | 31,100 | 31,400 | 30,850 | 31,100 | 3,300 | 7,775 |
| 2007-04-16 | 31,400 | 31,450 | 30,400 | 31,300 | 4,000 | 7,825 |
| 2007-04-13 | 31,500 | 32,100 | 31,000 | 31,000 | 6,600 | 7,750 |
| 2007-04-12 | 31,800 | 31,900 | 31,150 | 31,600 | 4,800 | 7,900 |
| 2007-04-11 | 31,450 | 32,950 | 31,300 | 31,800 | 8,500 | 7,950 |
| 2007-04-10 | 31,000 | 32,100 | 30,500 | 31,750 | 10,500 | 7,937.50 |
| 2007-04-09 | 29,940 | 31,100 | 29,940 | 31,050 | 5,700 | 7,762.50 |
| 2007-04-06 | 31,050 | 31,050 | 29,200 | 29,900 | 16,300 | 7,475 |
| 2007-04-05 | 31,500 | 32,050 | 31,000 | 31,700 | 8,900 | 7,925 |
| 2007-04-04 | 31,500 | 32,400 | 31,400 | 31,900 | 9,000 | 7,975 |
| 2007-04-03 | 33,700 | 33,800 | 30,150 | 30,450 | 19,000 | 7,612.50 |
| 2007-04-02 | 33,000 | 35,700 | 31,850 | 32,900 | 30,100 | 8,225 |
| 2007-03-30 | 29,330 | 31,700 | 29,330 | 31,700 | 17,600 | 7,925 |
| 2007-03-29 | 27,790 | 28,850 | 27,500 | 28,690 | 6,900 | 7,172.50 |
| 2007-03-28 | 28,400 | 28,400 | 27,050 | 27,190 | 16,300 | 6,797.50 |
| 2007-03-27 | 26,690 | 27,600 | 26,400 | 26,750 | 8,600 | 6,687.50 |
| 2007-03-26 | 26,300 | 27,100 | 25,800 | 26,680 | 4,500 | 6,670 |
| 2007-03-23 | 27,300 | 27,300 | 25,900 | 25,900 | 5,300 | 6,475 |
| 2007-03-22 | 27,020 | 27,400 | 26,700 | 27,000 | 4,800 | 6,750 |
| 2007-03-20 | 27,300 | 27,600 | 26,900 | 26,900 | 5,400 | 6,725 |
| 2007-03-19 | 26,500 | 27,100 | 26,500 | 26,700 | 4,000 | 6,675 |
| 2007-03-16 | 27,000 | 27,200 | 25,800 | 26,500 | 5,500 | 6,625 |
| 2007-03-15 | 28,200 | 28,800 | 26,000 | 27,000 | 16,200 | 6,750 |
| 2007-03-14 | 25,790 | 28,500 | 25,110 | 28,500 | 9,600 | 7,125 |
| 2007-03-13 | 25,390 | 27,300 | 25,390 | 26,510 | 10,600 | 6,627.50 |
| 2007-03-12 | 24,510 | 25,700 | 24,510 | 25,400 | 6,500 | 6,350 |
| 2007-03-09 | 24,000 | 25,000 | 23,400 | 24,300 | 7,400 | 6,075 |
| 2007-03-08 | 22,880 | 24,000 | 22,700 | 23,800 | 4,000 | 5,950 |
| 2007-03-07 | 23,220 | 23,950 | 22,580 | 22,580 | 4,600 | 5,645 |
| 2007-03-06 | 22,300 | 22,920 | 21,950 | 22,920 | 10,000 | 5,730 |
| 2007-03-05 | 22,600 | 23,100 | 22,300 | 22,600 | 4,700 | 5,650 |
| 2007-03-02 | 23,510 | 23,530 | 22,560 | 23,500 | 7,500 | 5,875 |
| 2007-03-01 | 24,900 | 25,000 | 23,110 | 23,500 | 3,900 | 5,875 |
| 2007-02-28 | 23,000 | 24,500 | 23,000 | 24,000 | 14,200 | 6,000 |
| 2007-02-27 | 24,810 | 25,480 | 24,500 | 25,400 | 17,000 | 6,350 |
| 2007-02-26 | 23,500 | 24,500 | 23,490 | 24,280 | 25,000 | 6,070 |
| 2007-02-23 | 22,010 | 23,100 | 22,010 | 23,100 | 13,600 | 5,775 |
| 2007-02-22 | 21,150 | 21,950 | 20,830 | 21,750 | 12,400 | 5,437.50 |
| 2007-02-21 | 20,550 | 21,100 | 20,550 | 21,000 | 8,800 | 5,250 |
| 2007-02-20 | 21,750 | 21,750 | 20,520 | 20,830 | 7,600 | 5,207.50 |
| 2007-02-19 | 21,990 | 21,990 | 21,300 | 21,750 | 2,900 | 5,437.50 |
| 2007-02-16 | 21,710 | 22,010 | 21,500 | 21,990 | 2,100 | 5,497.50 |
| 2007-02-15 | 22,600 | 22,600 | 21,650 | 22,000 | 4,100 | 5,500 |
| 2007-02-14 | 22,500 | 23,300 | 22,500 | 22,700 | 7,800 | 5,675 |
| 2007-02-13 | 21,890 | 22,290 | 21,520 | 22,220 | 2,200 | 5,555 |
| 2007-02-09 | 21,320 | 22,350 | 21,320 | 21,910 | 5,600 | 5,477.50 |
| 2007-02-08 | 21,510 | 22,000 | 21,280 | 21,300 | 2,900 | 5,325 |
| 2007-02-07 | 22,000 | 22,150 | 21,500 | 21,810 | 5,200 | 5,452.50 |
| 2007-02-06 | 21,700 | 21,700 | 20,700 | 21,500 | 4,600 | 5,375 |
| 2007-02-05 | 22,160 | 22,700 | 21,500 | 22,000 | 9,700 | 5,500 |
| 2007-02-02 | 23,530 | 23,740 | 22,020 | 22,160 | 18,600 | 5,540 |
| 2007-02-01 | 22,500 | 23,800 | 22,400 | 23,320 | 36,500 | 5,830 |
| 2007-01-31 | 21,200 | 22,000 | 21,200 | 22,000 | 9,900 | 5,500 |
| 2007-01-30 | 21,100 | 22,490 | 21,100 | 21,500 | 26,100 | 5,375 |
| 2007-01-29 | 21,200 | 21,300 | 20,650 | 20,950 | 19,000 | 5,237.50 |
| 2007-01-26 | 19,710 | 20,200 | 19,710 | 20,000 | 6,100 | 5,000 |
| 2007-01-25 | 20,020 | 20,500 | 19,710 | 19,710 | 7,400 | 4,927.50 |
| 2007-01-24 | 19,500 | 19,940 | 19,500 | 19,910 | 4,500 | 4,977.50 |
| 2007-01-23 | 19,700 | 19,950 | 19,100 | 19,200 | 5,600 | 4,800 |
| 2007-01-22 | 20,110 | 20,500 | 19,500 | 19,500 | 5,800 | 4,875 |
| 2007-01-19 | 19,200 | 20,400 | 18,910 | 20,100 | 12,500 | 5,025 |
| 2007-01-18 | 18,500 | 19,600 | 18,000 | 19,600 | 11,800 | 4,900 |
| 2007-01-17 | 19,000 | 19,000 | 18,050 | 18,100 | 7,600 | 4,525 |
| 2007-01-16 | 18,830 | 19,000 | 18,700 | 18,800 | 2,800 | 4,700 |
| 2007-01-15 | 19,550 | 19,550 | 18,430 | 18,630 | 2,400 | 4,657.50 |
| 2007-01-12 | 18,130 | 19,150 | 18,130 | 18,950 | 6,300 | 4,737.50 |
| 2007-01-11 | 18,580 | 18,580 | 17,600 | 18,130 | 8,200 | 4,532.50 |
| 2007-01-10 | 19,110 | 19,110 | 18,000 | 18,500 | 7,900 | 4,625 |
| 2007-01-09 | 19,100 | 19,110 | 18,800 | 18,910 | 3,400 | 4,727.50 |
| 2007-01-05 | 20,000 | 20,390 | 19,500 | 19,500 | 5,600 | 4,875 |
| 2007-01-04 | 20,070 | 20,100 | 20,000 | 20,000 | 1,600 | 5,000 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
