7874 レック(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 | 1,593 | 1,594 | 1,580 | 1,582 | 7,900 | 395.50 |
| 2007-12-27 | 1,601 | 1,601 | 1,591 | 1,596 | 13,500 | 399 |
| 2007-12-26 | 1,599 | 1,608 | 1,578 | 1,608 | 12,200 | 402 |
| 2007-12-25 | 1,614 | 1,619 | 1,564 | 1,570 | 24,500 | 392.50 |
| 2007-12-21 | 1,587 | 1,600 | 1,572 | 1,584 | 13,900 | 396 |
| 2007-12-20 | 1,599 | 1,600 | 1,580 | 1,586 | 16,600 | 396.50 |
| 2007-12-19 | 1,593 | 1,597 | 1,592 | 1,595 | 12,400 | 398.75 |
| 2007-12-18 | 1,595 | 1,602 | 1,592 | 1,595 | 11,700 | 398.75 |
| 2007-12-17 | 1,612 | 1,612 | 1,597 | 1,597 | 18,000 | 399.25 |
| 2007-12-14 | 1,621 | 1,628 | 1,609 | 1,610 | 14,400 | 402.50 |
| 2007-12-13 | 1,622 | 1,628 | 1,603 | 1,616 | 14,300 | 404 |
| 2007-12-12 | 1,630 | 1,630 | 1,613 | 1,620 | 26,600 | 405 |
| 2007-12-11 | 1,645 | 1,645 | 1,630 | 1,631 | 23,900 | 407.75 |
| 2007-12-10 | 1,660 | 1,660 | 1,630 | 1,638 | 22,900 | 409.50 |
| 2007-12-07 | 1,655 | 1,668 | 1,644 | 1,655 | 41,800 | 413.75 |
| 2007-12-06 | 1,654 | 1,664 | 1,646 | 1,655 | 9,200 | 413.75 |
| 2007-12-05 | 1,660 | 1,665 | 1,648 | 1,650 | 9,800 | 412.50 |
| 2007-12-04 | 1,661 | 1,675 | 1,645 | 1,659 | 10,700 | 414.75 |
| 2007-12-03 | 1,700 | 1,700 | 1,640 | 1,660 | 28,800 | 415 |
| 2007-11-30 | 1,660 | 1,669 | 1,651 | 1,651 | 11,900 | 412.75 |
| 2007-11-29 | 1,641 | 1,670 | 1,635 | 1,649 | 12,800 | 412.25 |
| 2007-11-28 | 1,622 | 1,629 | 1,615 | 1,629 | 8,600 | 407.25 |
| 2007-11-27 | 1,592 | 1,626 | 1,590 | 1,620 | 8,900 | 405 |
| 2007-11-26 | 1,601 | 1,619 | 1,588 | 1,590 | 12,800 | 397.50 |
| 2007-11-22 | 1,590 | 1,600 | 1,589 | 1,593 | 11,000 | 398.25 |
| 2007-11-21 | 1,622 | 1,630 | 1,590 | 1,590 | 6,600 | 397.50 |
| 2007-11-20 | 1,629 | 1,629 | 1,600 | 1,604 | 16,400 | 401 |
| 2007-11-19 | 1,650 | 1,654 | 1,621 | 1,637 | 7,600 | 409.25 |
| 2007-11-16 | 1,660 | 1,660 | 1,630 | 1,646 | 13,500 | 411.50 |
| 2007-11-15 | 1,665 | 1,682 | 1,665 | 1,670 | 12,700 | 417.50 |
| 2007-11-14 | 1,677 | 1,700 | 1,658 | 1,663 | 11,900 | 415.75 |
| 2007-11-13 | 1,671 | 1,696 | 1,651 | 1,655 | 15,100 | 413.75 |
| 2007-11-12 | 1,701 | 1,702 | 1,671 | 1,671 | 14,100 | 417.75 |
| 2007-11-09 | 1,726 | 1,726 | 1,711 | 1,718 | 5,300 | 429.50 |
| 2007-11-08 | 1,710 | 1,752 | 1,700 | 1,726 | 14,500 | 431.50 |
| 2007-11-07 | 1,751 | 1,751 | 1,730 | 1,730 | 7,900 | 432.50 |
| 2007-11-06 | 1,742 | 1,750 | 1,731 | 1,745 | 8,900 | 436.25 |
| 2007-11-05 | 1,742 | 1,750 | 1,742 | 1,742 | 6,300 | 435.50 |
| 2007-11-02 | 1,749 | 1,757 | 1,740 | 1,744 | 12,800 | 436 |
| 2007-11-01 | 1,737 | 1,758 | 1,737 | 1,756 | 7,400 | 439 |
| 2007-10-31 | 1,709 | 1,740 | 1,707 | 1,736 | 12,700 | 434 |
| 2007-10-30 | 1,761 | 1,761 | 1,714 | 1,727 | 8,200 | 431.75 |
| 2007-10-29 | 1,751 | 1,765 | 1,751 | 1,765 | 6,000 | 441.25 |
| 2007-10-26 | 1,758 | 1,770 | 1,724 | 1,744 | 13,000 | 436 |
| 2007-10-25 | 1,761 | 1,795 | 1,755 | 1,756 | 13,900 | 439 |
| 2007-10-24 | 1,826 | 1,830 | 1,783 | 1,800 | 13,900 | 450 |
| 2007-10-23 | 1,835 | 1,838 | 1,825 | 1,825 | 7,200 | 456.25 |
| 2007-10-22 | 1,845 | 1,850 | 1,830 | 1,835 | 6,700 | 458.75 |
| 2007-10-19 | 1,855 | 1,859 | 1,850 | 1,850 | 5,900 | 462.50 |
| 2007-10-18 | 1,870 | 1,870 | 1,856 | 1,865 | 7,100 | 466.25 |
| 2007-10-17 | 1,873 | 1,877 | 1,865 | 1,877 | 13,800 | 469.25 |
| 2007-10-16 | 1,885 | 1,890 | 1,872 | 1,872 | 2,800 | 468 |
| 2007-10-15 | 1,900 | 1,900 | 1,866 | 1,877 | 9,000 | 469.25 |
| 2007-10-12 | 1,901 | 1,901 | 1,885 | 1,885 | 18,100 | 471.25 |
| 2007-10-11 | 1,900 | 1,901 | 1,887 | 1,900 | 5,100 | 475 |
| 2007-10-10 | 1,902 | 1,909 | 1,900 | 1,901 | 4,100 | 475.25 |
| 2007-10-09 | 1,880 | 1,899 | 1,878 | 1,890 | 10,400 | 472.50 |
| 2007-10-05 | 1,881 | 1,901 | 1,881 | 1,888 | 4,600 | 472 |
| 2007-10-04 | 1,921 | 1,921 | 1,870 | 1,901 | 10,600 | 475.25 |
| 2007-10-03 | 1,928 | 1,934 | 1,921 | 1,923 | 5,300 | 480.75 |
| 2007-10-02 | 1,930 | 1,940 | 1,920 | 1,929 | 8,700 | 482.25 |
| 2007-10-01 | 1,906 | 1,947 | 1,906 | 1,920 | 7,800 | 480 |
| 2007-09-28 | 1,939 | 1,939 | 1,901 | 1,921 | 5,200 | 480.25 |
| 2007-09-27 | 1,878 | 1,910 | 1,878 | 1,910 | 6,500 | 477.50 |
| 2007-09-26 | 1,865 | 1,884 | 1,846 | 1,875 | 10,200 | 468.75 |
| 2007-09-25 | 1,864 | 1,864 | 1,848 | 1,860 | 5,100 | 465 |
| 2007-09-21 | 1,855 | 1,873 | 1,850 | 1,871 | 7,300 | 467.75 |
| 2007-09-20 | 1,887 | 1,899 | 1,875 | 1,885 | 8,700 | 471.25 |
| 2007-09-19 | 1,892 | 1,910 | 1,892 | 1,900 | 7,400 | 475 |
| 2007-09-18 | 1,910 | 1,910 | 1,888 | 1,888 | 6,400 | 472 |
| 2007-09-14 | 1,915 | 1,915 | 1,892 | 1,893 | 15,600 | 473.25 |
| 2007-09-13 | 1,911 | 1,928 | 1,901 | 1,928 | 6,400 | 482 |
| 2007-09-12 | 1,910 | 1,925 | 1,906 | 1,914 | 4,500 | 478.50 |
| 2007-09-11 | 1,905 | 1,917 | 1,901 | 1,910 | 5,400 | 477.50 |
| 2007-09-10 | 1,901 | 1,918 | 1,900 | 1,917 | 4,800 | 479.25 |
| 2007-09-07 | 1,950 | 1,951 | 1,916 | 1,921 | 5,200 | 480.25 |
| 2007-09-06 | 1,965 | 1,965 | 1,940 | 1,953 | 3,900 | 488.25 |
| 2007-09-05 | 1,986 | 1,986 | 1,966 | 1,985 | 5,800 | 496.25 |
| 2007-09-04 | 1,975 | 2,000 | 1,974 | 1,986 | 2,500 | 496.50 |
| 2007-09-03 | 1,985 | 1,985 | 1,974 | 1,974 | 4,400 | 493.50 |
| 2007-08-31 | 1,935 | 1,981 | 1,935 | 1,970 | 6,900 | 492.50 |
| 2007-08-30 | 1,946 | 1,960 | 1,935 | 1,935 | 3,000 | 483.75 |
| 2007-08-29 | 1,932 | 1,939 | 1,923 | 1,925 | 2,700 | 481.25 |
| 2007-08-28 | 1,938 | 1,950 | 1,932 | 1,949 | 3,300 | 487.25 |
| 2007-08-27 | 1,940 | 1,945 | 1,922 | 1,927 | 2,800 | 481.75 |
| 2007-08-24 | 1,910 | 1,917 | 1,905 | 1,910 | 2,600 | 477.50 |
| 2007-08-23 | 1,871 | 1,910 | 1,871 | 1,910 | 5,800 | 477.50 |
| 2007-08-22 | 1,880 | 1,880 | 1,860 | 1,873 | 9,200 | 468.25 |
| 2007-08-21 | 1,872 | 1,900 | 1,872 | 1,890 | 7,600 | 472.50 |
| 2007-08-20 | 1,881 | 1,940 | 1,877 | 1,877 | 13,400 | 469.25 |
| 2007-08-17 | 1,917 | 1,917 | 1,874 | 1,874 | 23,700 | 468.50 |
| 2007-08-16 | 1,961 | 1,965 | 1,923 | 1,929 | 11,600 | 482.25 |
| 2007-08-15 | 1,971 | 1,990 | 1,970 | 1,971 | 11,600 | 492.75 |
| 2007-08-14 | 1,970 | 1,983 | 1,963 | 1,980 | 8,900 | 495 |
| 2007-08-13 | 1,982 | 1,989 | 1,959 | 1,962 | 10,700 | 490.50 |
| 2007-08-10 | 2,000 | 2,020 | 1,985 | 1,985 | 19,100 | 496.25 |
| 2007-08-09 | 2,020 | 2,025 | 1,998 | 2,010 | 12,400 | 502.50 |
| 2007-08-08 | 1,996 | 2,020 | 1,995 | 2,000 | 7,200 | 500 |
| 2007-08-07 | 2,005 | 2,020 | 1,996 | 1,996 | 16,200 | 499 |
| 2007-08-06 | 2,010 | 2,020 | 2,000 | 2,010 | 11,400 | 502.50 |
| 2007-08-03 | 2,010 | 2,030 | 2,005 | 2,015 | 5,800 | 503.75 |
| 2007-08-02 | 2,020 | 2,030 | 2,005 | 2,020 | 9,400 | 505 |
| 2007-08-01 | 2,040 | 2,040 | 2,010 | 2,020 | 12,300 | 505 |
| 2007-07-31 | 2,040 | 2,060 | 2,030 | 2,050 | 8,500 | 512.50 |
| 2007-07-30 | 2,030 | 2,040 | 2,010 | 2,040 | 9,300 | 510 |
| 2007-07-27 | 2,050 | 2,055 | 2,030 | 2,035 | 13,400 | 508.75 |
| 2007-07-26 | 2,070 | 2,080 | 2,060 | 2,065 | 7,400 | 516.25 |
| 2007-07-25 | 2,070 | 2,080 | 2,060 | 2,080 | 6,100 | 520 |
| 2007-07-24 | 2,090 | 2,090 | 2,055 | 2,080 | 4,700 | 520 |
| 2007-07-23 | 2,050 | 2,080 | 2,040 | 2,070 | 15,500 | 517.50 |
| 2007-07-20 | 2,105 | 2,105 | 2,075 | 2,075 | 16,100 | 518.75 |
| 2007-07-19 | 2,165 | 2,165 | 2,095 | 2,105 | 34,000 | 526.25 |
| 2007-07-18 | 2,075 | 2,155 | 2,065 | 2,130 | 65,600 | 532.50 |
| 2007-07-17 | 2,075 | 2,075 | 2,050 | 2,065 | 12,200 | 516.25 |
| 2007-07-13 | 2,020 | 2,045 | 2,020 | 2,045 | 16,200 | 511.25 |
| 2007-07-12 | 2,035 | 2,050 | 1,994 | 2,010 | 70,000 | 502.50 |
| 2007-07-11 | 2,050 | 2,060 | 2,020 | 2,035 | 57,200 | 508.75 |
| 2007-07-10 | 2,080 | 2,080 | 2,055 | 2,055 | 40,000 | 513.75 |
| 2007-07-09 | 2,095 | 2,100 | 2,070 | 2,075 | 38,500 | 518.75 |
| 2007-07-06 | 2,120 | 2,120 | 2,085 | 2,095 | 58,800 | 523.75 |
| 2007-07-05 | 2,135 | 2,145 | 2,100 | 2,120 | 33,900 | 530 |
| 2007-07-04 | 2,160 | 2,195 | 2,100 | 2,135 | 52,300 | 533.75 |
| 2007-07-03 | 2,165 | 2,165 | 2,100 | 2,130 | 44,900 | 532.50 |
| 2007-07-02 | 2,180 | 2,185 | 2,130 | 2,135 | 44,900 | 533.75 |
| 2007-06-29 | 2,230 | 2,235 | 2,170 | 2,180 | 28,500 | 545 |
| 2007-06-28 | 2,220 | 2,245 | 2,210 | 2,220 | 13,400 | 555 |
| 2007-06-27 | 2,250 | 2,260 | 2,215 | 2,215 | 16,200 | 553.75 |
| 2007-06-26 | 2,260 | 2,285 | 2,260 | 2,270 | 4,700 | 567.50 |
| 2007-06-25 | 2,260 | 2,285 | 2,260 | 2,275 | 4,800 | 568.75 |
| 2007-06-22 | 2,265 | 2,265 | 2,250 | 2,250 | 4,400 | 562.50 |
| 2007-06-21 | 2,265 | 2,270 | 2,255 | 2,260 | 3,800 | 565 |
| 2007-06-20 | 2,260 | 2,270 | 2,250 | 2,270 | 3,500 | 567.50 |
| 2007-06-19 | 2,260 | 2,270 | 2,255 | 2,260 | 3,400 | 565 |
| 2007-06-18 | 2,255 | 2,265 | 2,230 | 2,255 | 9,300 | 563.75 |
| 2007-06-15 | 2,275 | 2,275 | 2,230 | 2,260 | 13,700 | 565 |
| 2007-06-14 | 2,285 | 2,285 | 2,250 | 2,260 | 17,200 | 565 |
| 2007-06-13 | 2,290 | 2,305 | 2,285 | 2,285 | 5,000 | 571.25 |
| 2007-06-12 | 2,295 | 2,305 | 2,290 | 2,290 | 3,600 | 572.50 |
| 2007-06-11 | 2,300 | 2,310 | 2,295 | 2,295 | 3,000 | 573.75 |
| 2007-06-08 | 2,300 | 2,305 | 2,275 | 2,285 | 13,900 | 571.25 |
| 2007-06-07 | 2,290 | 2,300 | 2,290 | 2,300 | 3,900 | 575 |
| 2007-06-06 | 2,310 | 2,315 | 2,300 | 2,300 | 7,100 | 575 |
| 2007-06-05 | 2,330 | 2,330 | 2,300 | 2,310 | 7,400 | 577.50 |
| 2007-06-04 | 2,300 | 2,300 | 2,275 | 2,285 | 6,600 | 571.25 |
| 2007-06-01 | 2,265 | 2,270 | 2,250 | 2,260 | 5,300 | 565 |
| 2007-05-31 | 2,260 | 2,260 | 2,235 | 2,240 | 4,500 | 560 |
| 2007-05-30 | 2,230 | 2,260 | 2,210 | 2,240 | 10,400 | 560 |
| 2007-05-29 | 2,210 | 2,225 | 2,210 | 2,215 | 5,500 | 553.75 |
| 2007-05-28 | 2,200 | 2,210 | 2,200 | 2,210 | 6,200 | 552.50 |
| 2007-05-25 | 2,225 | 2,225 | 2,200 | 2,200 | 13,400 | 550 |
| 2007-05-24 | 2,190 | 2,240 | 2,190 | 2,225 | 10,800 | 556.25 |
| 2007-05-23 | 2,280 | 2,285 | 2,200 | 2,210 | 15,000 | 552.50 |
| 2007-05-22 | 2,185 | 2,235 | 2,185 | 2,235 | 9,900 | 558.75 |
| 2007-05-21 | 2,145 | 2,190 | 2,145 | 2,185 | 10,900 | 546.25 |
| 2007-05-18 | 2,130 | 2,150 | 2,130 | 2,140 | 9,000 | 535 |
| 2007-05-17 | 2,160 | 2,160 | 2,125 | 2,125 | 21,500 | 531.25 |
| 2007-05-16 | 2,220 | 2,235 | 2,180 | 2,180 | 15,800 | 545 |
| 2007-05-15 | 2,235 | 2,240 | 2,220 | 2,220 | 11,500 | 555 |
| 2007-05-14 | 2,240 | 2,245 | 2,230 | 2,230 | 9,500 | 557.50 |
| 2007-05-11 | 2,305 | 2,305 | 2,240 | 2,245 | 14,700 | 561.25 |
| 2007-05-10 | 2,300 | 2,305 | 2,290 | 2,295 | 6,200 | 573.75 |
| 2007-05-09 | 2,300 | 2,305 | 2,295 | 2,300 | 7,600 | 575 |
| 2007-05-08 | 2,300 | 2,305 | 2,295 | 2,305 | 24,800 | 576.25 |
| 2007-05-07 | 2,335 | 2,335 | 2,295 | 2,320 | 42,800 | 580 |
| 2007-05-02 | 2,415 | 2,445 | 2,395 | 2,405 | 13,500 | 601.25 |
| 2007-05-01 | 2,405 | 2,415 | 2,400 | 2,405 | 7,100 | 601.25 |
| 2007-04-27 | 2,405 | 2,435 | 2,400 | 2,415 | 4,200 | 603.75 |
| 2007-04-26 | 2,420 | 2,425 | 2,405 | 2,405 | 4,200 | 601.25 |
| 2007-04-25 | 2,400 | 2,420 | 2,395 | 2,410 | 9,700 | 602.50 |
| 2007-04-24 | 2,335 | 2,390 | 2,335 | 2,390 | 5,200 | 597.50 |
| 2007-04-23 | 2,410 | 2,425 | 2,330 | 2,340 | 22,100 | 585 |
| 2007-04-20 | 2,460 | 2,460 | 2,415 | 2,415 | 14,100 | 603.75 |
| 2007-04-19 | 2,515 | 2,515 | 2,475 | 2,475 | 10,600 | 618.75 |
| 2007-04-18 | 2,510 | 2,515 | 2,500 | 2,515 | 4,900 | 628.75 |
| 2007-04-17 | 2,540 | 2,540 | 2,505 | 2,515 | 7,000 | 628.75 |
| 2007-04-16 | 2,560 | 2,565 | 2,535 | 2,560 | 7,100 | 640 |
| 2007-04-13 | 2,565 | 2,565 | 2,535 | 2,535 | 9,300 | 633.75 |
| 2007-04-12 | 2,595 | 2,595 | 2,535 | 2,580 | 18,200 | 645 |
| 2007-04-11 | 2,480 | 2,520 | 2,475 | 2,515 | 7,500 | 628.75 |
| 2007-04-10 | 2,440 | 2,460 | 2,420 | 2,460 | 29,800 | 615 |
| 2007-04-09 | 2,460 | 2,460 | 2,440 | 2,440 | 27,100 | 610 |
| 2007-04-06 | 2,470 | 2,470 | 2,440 | 2,445 | 20,600 | 611.25 |
| 2007-04-05 | 2,520 | 2,530 | 2,475 | 2,475 | 17,500 | 618.75 |
| 2007-04-04 | 2,575 | 2,575 | 2,540 | 2,540 | 11,000 | 635 |
| 2007-04-03 | 2,520 | 2,585 | 2,520 | 2,575 | 14,000 | 643.75 |
| 2007-04-02 | 2,630 | 2,635 | 2,520 | 2,520 | 12,400 | 630 |
| 2007-03-30 | 2,590 | 2,640 | 2,575 | 2,635 | 8,900 | 658.75 |
| 2007-03-29 | 2,630 | 2,635 | 2,570 | 2,605 | 19,500 | 651.25 |
| 2007-03-28 | 2,700 | 2,700 | 2,660 | 2,665 | 12,800 | 666.25 |
| 2007-03-27 | 2,680 | 2,740 | 2,670 | 2,715 | 34,000 | 678.75 |
| 2007-03-26 | 2,795 | 2,850 | 2,790 | 2,850 | 24,800 | 712.50 |
| 2007-03-23 | 2,790 | 2,795 | 2,780 | 2,790 | 18,000 | 697.50 |
| 2007-03-22 | 2,795 | 2,800 | 2,785 | 2,785 | 12,900 | 696.25 |
| 2007-03-20 | 2,800 | 2,800 | 2,775 | 2,775 | 13,900 | 693.75 |
| 2007-03-19 | 2,790 | 2,795 | 2,780 | 2,780 | 7,700 | 695 |
| 2007-03-16 | 2,795 | 2,805 | 2,765 | 2,765 | 8,900 | 691.25 |
| 2007-03-15 | 2,810 | 2,820 | 2,785 | 2,795 | 16,100 | 698.75 |
| 2007-03-14 | 2,820 | 2,820 | 2,790 | 2,795 | 14,200 | 698.75 |
| 2007-03-13 | 2,860 | 2,885 | 2,860 | 2,860 | 9,100 | 715 |
| 2007-03-12 | 2,885 | 2,885 | 2,845 | 2,880 | 6,100 | 720 |
| 2007-03-09 | 2,805 | 2,860 | 2,800 | 2,840 | 17,100 | 710 |
| 2007-03-08 | 2,780 | 2,820 | 2,780 | 2,805 | 8,800 | 701.25 |
| 2007-03-07 | 2,800 | 2,810 | 2,760 | 2,775 | 12,000 | 693.75 |
| 2007-03-06 | 2,705 | 2,800 | 2,630 | 2,765 | 20,000 | 691.25 |
| 2007-03-05 | 2,800 | 2,805 | 2,725 | 2,730 | 18,800 | 682.50 |
| 2007-03-02 | 2,875 | 2,880 | 2,825 | 2,835 | 7,500 | 708.75 |
| 2007-03-01 | 2,895 | 2,905 | 2,855 | 2,860 | 12,400 | 715 |
| 2007-02-28 | 2,700 | 2,890 | 2,655 | 2,885 | 27,000 | 721.25 |
| 2007-02-27 | 2,930 | 2,935 | 2,925 | 2,930 | 4,900 | 732.50 |
| 2007-02-26 | 2,935 | 2,935 | 2,925 | 2,930 | 8,500 | 732.50 |
| 2007-02-23 | 2,870 | 2,915 | 2,870 | 2,915 | 12,300 | 728.75 |
| 2007-02-22 | 2,895 | 2,925 | 2,860 | 2,860 | 14,300 | 715 |
| 2007-02-21 | 2,900 | 2,910 | 2,895 | 2,900 | 10,900 | 725 |
| 2007-02-20 | 2,945 | 2,945 | 2,910 | 2,910 | 7,400 | 727.50 |
| 2007-02-19 | 2,950 | 2,950 | 2,915 | 2,915 | 14,100 | 728.75 |
| 2007-02-16 | 2,895 | 2,955 | 2,865 | 2,920 | 28,000 | 730 |
| 2007-02-15 | 2,890 | 2,895 | 2,875 | 2,890 | 10,800 | 722.50 |
| 2007-02-14 | 2,890 | 2,905 | 2,875 | 2,875 | 25,400 | 718.75 |
| 2007-02-13 | 2,860 | 2,870 | 2,840 | 2,865 | 8,200 | 716.25 |
| 2007-02-09 | 2,780 | 2,830 | 2,770 | 2,830 | 14,600 | 707.50 |
| 2007-02-08 | 2,785 | 2,795 | 2,780 | 2,785 | 9,300 | 696.25 |
| 2007-02-07 | 2,740 | 2,780 | 2,740 | 2,750 | 7,600 | 687.50 |
| 2007-02-06 | 2,730 | 2,740 | 2,725 | 2,730 | 8,200 | 682.50 |
| 2007-02-05 | 2,765 | 2,775 | 2,730 | 2,740 | 14,000 | 685 |
| 2007-02-02 | 2,785 | 2,795 | 2,765 | 2,770 | 8,600 | 692.50 |
| 2007-02-01 | 2,800 | 2,805 | 2,765 | 2,805 | 17,400 | 701.25 |
| 2007-01-31 | 2,840 | 2,875 | 2,815 | 2,820 | 21,500 | 705 |
| 2007-01-30 | 2,810 | 2,865 | 2,800 | 2,840 | 27,100 | 710 |
| 2007-01-29 | 2,725 | 2,830 | 2,725 | 2,785 | 24,700 | 696.25 |
| 2007-01-26 | 2,700 | 2,720 | 2,700 | 2,710 | 13,000 | 677.50 |
| 2007-01-25 | 2,710 | 2,715 | 2,700 | 2,700 | 8,600 | 675 |
| 2007-01-24 | 2,710 | 2,710 | 2,695 | 2,695 | 6,600 | 673.75 |
| 2007-01-23 | 2,715 | 2,715 | 2,690 | 2,695 | 7,600 | 673.75 |
| 2007-01-22 | 2,700 | 2,710 | 2,695 | 2,705 | 6,800 | 676.25 |
| 2007-01-19 | 2,670 | 2,715 | 2,660 | 2,700 | 14,800 | 675 |
| 2007-01-18 | 2,695 | 2,700 | 2,655 | 2,685 | 17,000 | 671.25 |
| 2007-01-17 | 2,720 | 2,725 | 2,710 | 2,715 | 7,900 | 678.75 |
| 2007-01-16 | 2,705 | 2,720 | 2,700 | 2,720 | 12,100 | 680 |
| 2007-01-15 | 2,690 | 2,705 | 2,670 | 2,705 | 13,100 | 676.25 |
| 2007-01-12 | 2,615 | 2,650 | 2,605 | 2,635 | 17,400 | 658.75 |
| 2007-01-11 | 2,585 | 2,620 | 2,580 | 2,595 | 11,400 | 648.75 |
| 2007-01-10 | 2,560 | 2,590 | 2,555 | 2,570 | 17,900 | 642.50 |
| 2007-01-09 | 2,525 | 2,565 | 2,520 | 2,550 | 17,900 | 637.50 |
| 2007-01-05 | 2,485 | 2,500 | 2,485 | 2,500 | 11,300 | 625 |
| 2007-01-04 | 2,505 | 2,505 | 2,475 | 2,485 | 6,900 | 621.25 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
