9934 因幡電機産業(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 | 4,080 | 4,080 | 4,040 | 4,040 | 11,900 | 2,020 |
| 2007-12-27 | 4,070 | 4,110 | 4,060 | 4,110 | 30,500 | 2,055 |
| 2007-12-26 | 4,070 | 4,080 | 4,070 | 4,080 | 18,200 | 2,040 |
| 2007-12-25 | 4,090 | 4,090 | 4,050 | 4,060 | 23,600 | 2,030 |
| 2007-12-21 | 4,070 | 4,070 | 4,020 | 4,040 | 28,900 | 2,020 |
| 2007-12-20 | 4,070 | 4,070 | 4,000 | 4,020 | 31,800 | 2,010 |
| 2007-12-19 | 4,050 | 4,050 | 3,990 | 3,990 | 35,000 | 1,995 |
| 2007-12-18 | 4,080 | 4,090 | 4,010 | 4,020 | 45,200 | 2,010 |
| 2007-12-17 | 4,120 | 4,120 | 4,060 | 4,060 | 26,600 | 2,030 |
| 2007-12-14 | 4,070 | 4,120 | 4,050 | 4,050 | 54,400 | 2,025 |
| 2007-12-13 | 4,140 | 4,170 | 4,080 | 4,090 | 43,900 | 2,045 |
| 2007-12-12 | 4,170 | 4,170 | 4,110 | 4,130 | 36,000 | 2,065 |
| 2007-12-11 | 4,100 | 4,190 | 4,100 | 4,160 | 33,500 | 2,080 |
| 2007-12-10 | 4,160 | 4,180 | 4,110 | 4,130 | 18,700 | 2,065 |
| 2007-12-07 | 4,130 | 4,180 | 4,130 | 4,160 | 47,700 | 2,080 |
| 2007-12-06 | 4,100 | 4,130 | 4,090 | 4,120 | 28,600 | 2,060 |
| 2007-12-05 | 4,080 | 4,100 | 4,050 | 4,090 | 22,900 | 2,045 |
| 2007-12-04 | 4,090 | 4,120 | 4,060 | 4,070 | 19,900 | 2,035 |
| 2007-12-03 | 4,120 | 4,140 | 4,090 | 4,130 | 27,700 | 2,065 |
| 2007-11-30 | 4,090 | 4,180 | 4,090 | 4,140 | 36,700 | 2,070 |
| 2007-11-29 | 4,060 | 4,120 | 4,060 | 4,090 | 29,400 | 2,045 |
| 2007-11-28 | 4,090 | 4,120 | 4,020 | 4,040 | 47,300 | 2,020 |
| 2007-11-27 | 4,020 | 4,140 | 4,000 | 4,080 | 75,900 | 2,040 |
| 2007-11-26 | 4,040 | 4,060 | 4,000 | 4,030 | 27,500 | 2,015 |
| 2007-11-22 | 3,980 | 4,040 | 3,980 | 4,030 | 35,500 | 2,015 |
| 2007-11-21 | 4,030 | 4,060 | 4,000 | 4,010 | 37,800 | 2,005 |
| 2007-11-20 | 3,950 | 4,020 | 3,850 | 4,020 | 58,400 | 2,010 |
| 2007-11-19 | 4,010 | 4,030 | 3,980 | 3,990 | 31,900 | 1,995 |
| 2007-11-16 | 4,080 | 4,100 | 4,050 | 4,060 | 37,500 | 2,030 |
| 2007-11-15 | 4,070 | 4,130 | 4,070 | 4,130 | 24,700 | 2,065 |
| 2007-11-14 | 4,050 | 4,090 | 4,050 | 4,080 | 16,900 | 2,040 |
| 2007-11-13 | 4,080 | 4,080 | 4,010 | 4,040 | 26,000 | 2,020 |
| 2007-11-12 | 4,100 | 4,100 | 4,010 | 4,030 | 31,400 | 2,015 |
| 2007-11-09 | 4,140 | 4,170 | 4,100 | 4,110 | 42,200 | 2,055 |
| 2007-11-08 | 4,200 | 4,210 | 4,120 | 4,150 | 39,300 | 2,075 |
| 2007-11-07 | 4,240 | 4,260 | 4,230 | 4,230 | 34,200 | 2,115 |
| 2007-11-06 | 4,190 | 4,250 | 4,190 | 4,230 | 19,900 | 2,115 |
| 2007-11-05 | 4,260 | 4,290 | 4,230 | 4,230 | 18,900 | 2,115 |
| 2007-11-02 | 4,200 | 4,330 | 4,200 | 4,260 | 31,300 | 2,130 |
| 2007-11-01 | 4,230 | 4,330 | 4,220 | 4,320 | 23,800 | 2,160 |
| 2007-10-31 | 4,230 | 4,280 | 4,190 | 4,280 | 35,700 | 2,140 |
| 2007-10-30 | 4,230 | 4,230 | 4,120 | 4,180 | 71,700 | 2,090 |
| 2007-10-29 | 4,230 | 4,280 | 4,230 | 4,240 | 48,200 | 2,120 |
| 2007-10-26 | 4,260 | 4,260 | 4,200 | 4,230 | 33,600 | 2,115 |
| 2007-10-25 | 4,270 | 4,300 | 4,260 | 4,270 | 28,700 | 2,135 |
| 2007-10-24 | 4,350 | 4,380 | 4,290 | 4,300 | 16,300 | 2,150 |
| 2007-10-23 | 4,260 | 4,370 | 4,250 | 4,350 | 21,000 | 2,175 |
| 2007-10-22 | 4,250 | 4,290 | 4,220 | 4,260 | 23,900 | 2,130 |
| 2007-10-19 | 4,380 | 4,380 | 4,320 | 4,340 | 24,100 | 2,170 |
| 2007-10-18 | 4,320 | 4,380 | 4,320 | 4,380 | 30,800 | 2,190 |
| 2007-10-17 | 4,280 | 4,340 | 4,260 | 4,300 | 30,100 | 2,150 |
| 2007-10-16 | 4,380 | 4,400 | 4,310 | 4,320 | 32,800 | 2,160 |
| 2007-10-15 | 4,380 | 4,400 | 4,340 | 4,400 | 21,600 | 2,200 |
| 2007-10-12 | 4,390 | 4,400 | 4,370 | 4,370 | 45,700 | 2,185 |
| 2007-10-11 | 4,370 | 4,390 | 4,350 | 4,390 | 38,300 | 2,195 |
| 2007-10-10 | 4,370 | 4,390 | 4,350 | 4,370 | 19,600 | 2,185 |
| 2007-10-09 | 4,350 | 4,360 | 4,330 | 4,330 | 14,700 | 2,165 |
| 2007-10-05 | 4,250 | 4,360 | 4,250 | 4,340 | 60,000 | 2,170 |
| 2007-10-04 | 4,290 | 4,290 | 4,270 | 4,290 | 19,400 | 2,145 |
| 2007-10-03 | 4,250 | 4,280 | 4,230 | 4,280 | 27,800 | 2,140 |
| 2007-10-02 | 4,190 | 4,240 | 4,160 | 4,240 | 19,400 | 2,120 |
| 2007-10-01 | 4,190 | 4,200 | 4,160 | 4,190 | 15,000 | 2,095 |
| 2007-09-28 | 4,180 | 4,220 | 4,160 | 4,180 | 42,100 | 2,090 |
| 2007-09-27 | 4,210 | 4,220 | 4,140 | 4,170 | 52,900 | 2,085 |
| 2007-09-26 | 4,210 | 4,210 | 4,150 | 4,200 | 47,100 | 2,100 |
| 2007-09-25 | 4,270 | 4,270 | 4,100 | 4,210 | 62,800 | 2,105 |
| 2007-09-21 | 4,210 | 4,270 | 4,210 | 4,270 | 23,100 | 2,135 |
| 2007-09-20 | 4,250 | 4,270 | 4,230 | 4,260 | 53,600 | 2,130 |
| 2007-09-19 | 4,190 | 4,240 | 4,190 | 4,240 | 35,400 | 2,120 |
| 2007-09-18 | 4,200 | 4,220 | 4,150 | 4,170 | 41,600 | 2,085 |
| 2007-09-14 | 4,220 | 4,220 | 4,170 | 4,190 | 51,800 | 2,095 |
| 2007-09-13 | 4,210 | 4,220 | 4,160 | 4,170 | 30,500 | 2,085 |
| 2007-09-12 | 4,190 | 4,210 | 4,130 | 4,160 | 47,600 | 2,080 |
| 2007-09-11 | 4,200 | 4,200 | 4,070 | 4,150 | 43,600 | 2,075 |
| 2007-09-10 | 4,180 | 4,190 | 4,090 | 4,170 | 43,200 | 2,085 |
| 2007-09-07 | 4,170 | 4,190 | 4,150 | 4,190 | 71,500 | 2,095 |
| 2007-09-06 | 4,100 | 4,150 | 4,050 | 4,120 | 36,800 | 2,060 |
| 2007-09-05 | 4,200 | 4,200 | 4,060 | 4,080 | 60,300 | 2,040 |
| 2007-09-04 | 4,170 | 4,190 | 4,150 | 4,170 | 32,400 | 2,085 |
| 2007-09-03 | 4,190 | 4,190 | 4,130 | 4,150 | 28,900 | 2,075 |
| 2007-08-31 | 4,070 | 4,190 | 4,050 | 4,190 | 51,700 | 2,095 |
| 2007-08-30 | 4,070 | 4,070 | 3,980 | 4,000 | 28,400 | 2,000 |
| 2007-08-29 | 4,020 | 4,020 | 3,940 | 3,980 | 35,700 | 1,990 |
| 2007-08-28 | 4,070 | 4,070 | 4,000 | 4,010 | 32,200 | 2,005 |
| 2007-08-27 | 4,080 | 4,090 | 4,030 | 4,040 | 41,300 | 2,020 |
| 2007-08-24 | 4,110 | 4,110 | 4,010 | 4,030 | 38,600 | 2,015 |
| 2007-08-23 | 4,140 | 4,140 | 4,050 | 4,080 | 42,300 | 2,040 |
| 2007-08-22 | 4,040 | 4,090 | 4,000 | 4,040 | 27,800 | 2,020 |
| 2007-08-21 | 3,980 | 4,050 | 3,950 | 4,020 | 57,800 | 2,010 |
| 2007-08-20 | 3,900 | 3,970 | 3,880 | 3,930 | 42,800 | 1,965 |
| 2007-08-17 | 3,920 | 3,960 | 3,870 | 3,870 | 84,300 | 1,935 |
| 2007-08-16 | 3,950 | 4,000 | 3,900 | 3,970 | 80,000 | 1,985 |
| 2007-08-15 | 4,030 | 4,050 | 3,990 | 3,990 | 56,100 | 1,995 |
| 2007-08-14 | 4,050 | 4,080 | 4,040 | 4,080 | 54,600 | 2,040 |
| 2007-08-13 | 4,100 | 4,130 | 4,050 | 4,060 | 57,700 | 2,030 |
| 2007-08-10 | 4,130 | 4,200 | 4,110 | 4,140 | 65,200 | 2,070 |
| 2007-08-09 | 4,140 | 4,260 | 4,120 | 4,180 | 118,500 | 2,090 |
| 2007-08-08 | 4,110 | 4,150 | 4,090 | 4,130 | 69,300 | 2,065 |
| 2007-08-07 | 4,140 | 4,150 | 4,080 | 4,110 | 74,200 | 2,055 |
| 2007-08-06 | 4,060 | 4,120 | 4,060 | 4,110 | 29,700 | 2,055 |
| 2007-08-03 | 4,120 | 4,130 | 4,080 | 4,110 | 57,000 | 2,055 |
| 2007-08-02 | 4,090 | 4,110 | 4,070 | 4,110 | 49,600 | 2,055 |
| 2007-08-01 | 4,070 | 4,120 | 4,070 | 4,080 | 32,400 | 2,040 |
| 2007-07-31 | 4,130 | 4,160 | 4,100 | 4,110 | 45,300 | 2,055 |
| 2007-07-30 | 4,100 | 4,190 | 4,100 | 4,190 | 40,300 | 2,095 |
| 2007-07-27 | 4,120 | 4,170 | 4,110 | 4,130 | 52,600 | 2,065 |
| 2007-07-26 | 4,280 | 4,320 | 4,170 | 4,170 | 61,200 | 2,085 |
| 2007-07-25 | 4,130 | 4,250 | 4,130 | 4,230 | 67,100 | 2,115 |
| 2007-07-24 | 4,180 | 4,200 | 4,160 | 4,190 | 33,700 | 2,095 |
| 2007-07-23 | 4,170 | 4,210 | 4,140 | 4,170 | 37,800 | 2,085 |
| 2007-07-20 | 4,190 | 4,230 | 4,190 | 4,210 | 21,400 | 2,105 |
| 2007-07-19 | 4,150 | 4,220 | 4,140 | 4,200 | 33,900 | 2,100 |
| 2007-07-18 | 4,110 | 4,140 | 4,100 | 4,120 | 31,900 | 2,060 |
| 2007-07-17 | 4,160 | 4,160 | 4,120 | 4,130 | 26,600 | 2,065 |
| 2007-07-13 | 4,160 | 4,190 | 4,160 | 4,170 | 35,200 | 2,085 |
| 2007-07-12 | 4,180 | 4,200 | 4,140 | 4,170 | 40,600 | 2,085 |
| 2007-07-11 | 4,210 | 4,230 | 4,160 | 4,180 | 42,600 | 2,090 |
| 2007-07-10 | 4,230 | 4,240 | 4,220 | 4,230 | 39,900 | 2,115 |
| 2007-07-09 | 4,240 | 4,260 | 4,230 | 4,240 | 31,900 | 2,120 |
| 2007-07-06 | 4,270 | 4,280 | 4,240 | 4,260 | 49,000 | 2,130 |
| 2007-07-05 | 4,220 | 4,260 | 4,220 | 4,250 | 27,000 | 2,125 |
| 2007-07-04 | 4,250 | 4,270 | 4,240 | 4,240 | 26,100 | 2,120 |
| 2007-07-03 | 4,240 | 4,280 | 4,240 | 4,260 | 40,600 | 2,130 |
| 2007-07-02 | 4,310 | 4,310 | 4,270 | 4,280 | 38,800 | 2,140 |
| 2007-06-29 | 4,320 | 4,340 | 4,260 | 4,270 | 89,800 | 2,135 |
| 2007-06-28 | 4,310 | 4,380 | 4,310 | 4,320 | 52,200 | 2,160 |
| 2007-06-27 | 4,350 | 4,370 | 4,300 | 4,310 | 36,500 | 2,155 |
| 2007-06-26 | 4,350 | 4,380 | 4,330 | 4,370 | 84,500 | 2,185 |
| 2007-06-25 | 4,270 | 4,340 | 4,270 | 4,280 | 56,000 | 2,140 |
| 2007-06-22 | 4,340 | 4,350 | 4,300 | 4,320 | 38,900 | 2,160 |
| 2007-06-21 | 4,340 | 4,400 | 4,340 | 4,380 | 39,300 | 2,190 |
| 2007-06-20 | 4,350 | 4,400 | 4,340 | 4,390 | 60,000 | 2,195 |
| 2007-06-19 | 4,390 | 4,400 | 4,370 | 4,390 | 21,900 | 2,195 |
| 2007-06-18 | 4,430 | 4,440 | 4,370 | 4,390 | 67,500 | 2,195 |
| 2007-06-15 | 4,350 | 4,420 | 4,350 | 4,420 | 103,400 | 2,210 |
| 2007-06-14 | 4,260 | 4,360 | 4,250 | 4,330 | 150,800 | 2,165 |
| 2007-06-13 | 4,250 | 4,280 | 4,240 | 4,260 | 41,100 | 2,130 |
| 2007-06-12 | 4,240 | 4,270 | 4,240 | 4,240 | 35,000 | 2,120 |
| 2007-06-11 | 4,250 | 4,280 | 4,240 | 4,250 | 31,100 | 2,125 |
| 2007-06-08 | 4,230 | 4,250 | 4,200 | 4,230 | 68,300 | 2,115 |
| 2007-06-07 | 4,200 | 4,280 | 4,200 | 4,270 | 72,000 | 2,135 |
| 2007-06-06 | 4,220 | 4,240 | 4,210 | 4,230 | 38,400 | 2,115 |
| 2007-06-05 | 4,240 | 4,240 | 4,200 | 4,220 | 36,100 | 2,110 |
| 2007-06-04 | 4,210 | 4,260 | 4,210 | 4,240 | 28,000 | 2,120 |
| 2007-06-01 | 4,220 | 4,240 | 4,210 | 4,240 | 23,300 | 2,120 |
| 2007-05-31 | 4,190 | 4,210 | 4,170 | 4,210 | 46,900 | 2,105 |
| 2007-05-30 | 4,100 | 4,170 | 4,100 | 4,170 | 46,000 | 2,085 |
| 2007-05-29 | 4,090 | 4,150 | 4,090 | 4,120 | 32,900 | 2,060 |
| 2007-05-28 | 4,110 | 4,130 | 4,080 | 4,120 | 16,400 | 2,060 |
| 2007-05-25 | 4,080 | 4,100 | 4,070 | 4,100 | 25,700 | 2,050 |
| 2007-05-24 | 4,090 | 4,120 | 4,090 | 4,120 | 13,600 | 2,060 |
| 2007-05-23 | 4,090 | 4,170 | 4,080 | 4,130 | 39,000 | 2,065 |
| 2007-05-22 | 4,040 | 4,100 | 3,980 | 4,090 | 73,100 | 2,045 |
| 2007-05-21 | 4,110 | 4,120 | 4,040 | 4,090 | 40,300 | 2,045 |
| 2007-05-18 | 4,050 | 4,070 | 4,000 | 4,010 | 27,600 | 2,005 |
| 2007-05-17 | 4,100 | 4,140 | 4,060 | 4,070 | 37,000 | 2,035 |
| 2007-05-16 | 4,060 | 4,080 | 4,010 | 4,070 | 31,500 | 2,035 |
| 2007-05-15 | 4,140 | 4,160 | 4,070 | 4,070 | 32,600 | 2,035 |
| 2007-05-14 | 4,160 | 4,200 | 4,130 | 4,140 | 44,500 | 2,070 |
| 2007-05-11 | 4,150 | 4,180 | 4,150 | 4,160 | 23,900 | 2,080 |
| 2007-05-10 | 4,180 | 4,210 | 4,170 | 4,180 | 24,800 | 2,090 |
| 2007-05-09 | 4,190 | 4,210 | 4,170 | 4,190 | 22,700 | 2,095 |
| 2007-05-08 | 4,220 | 4,230 | 4,140 | 4,230 | 54,400 | 2,115 |
| 2007-05-07 | 4,210 | 4,240 | 4,180 | 4,200 | 53,100 | 2,100 |
| 2007-05-02 | 4,140 | 4,160 | 4,120 | 4,160 | 51,300 | 2,080 |
| 2007-05-01 | 4,230 | 4,230 | 4,140 | 4,150 | 37,500 | 2,075 |
| 2007-04-27 | 4,200 | 4,260 | 4,180 | 4,200 | 57,500 | 2,100 |
| 2007-04-26 | 4,110 | 4,150 | 4,080 | 4,120 | 87,700 | 2,060 |
| 2007-04-25 | 4,100 | 4,130 | 4,080 | 4,100 | 60,600 | 2,050 |
| 2007-04-24 | 4,060 | 4,100 | 4,030 | 4,090 | 46,600 | 2,045 |
| 2007-04-23 | 4,050 | 4,090 | 4,020 | 4,040 | 36,700 | 2,020 |
| 2007-04-20 | 4,090 | 4,110 | 4,050 | 4,070 | 29,900 | 2,035 |
| 2007-04-19 | 4,100 | 4,130 | 4,050 | 4,080 | 61,500 | 2,040 |
| 2007-04-18 | 4,070 | 4,120 | 4,040 | 4,100 | 42,800 | 2,050 |
| 2007-04-17 | 4,060 | 4,080 | 4,010 | 4,030 | 44,700 | 2,015 |
| 2007-04-16 | 4,000 | 4,070 | 4,000 | 4,030 | 44,200 | 2,015 |
| 2007-04-13 | 4,030 | 4,030 | 3,970 | 3,970 | 28,500 | 1,985 |
| 2007-04-12 | 4,030 | 4,040 | 4,010 | 4,020 | 23,400 | 2,010 |
| 2007-04-11 | 4,060 | 4,070 | 4,040 | 4,050 | 18,100 | 2,025 |
| 2007-04-10 | 4,060 | 4,080 | 4,030 | 4,050 | 28,900 | 2,025 |
| 2007-04-09 | 4,030 | 4,080 | 3,990 | 4,070 | 52,200 | 2,035 |
| 2007-04-06 | 4,040 | 4,080 | 4,020 | 4,030 | 33,900 | 2,015 |
| 2007-04-05 | 4,040 | 4,070 | 4,020 | 4,070 | 40,100 | 2,035 |
| 2007-04-04 | 4,040 | 4,080 | 4,040 | 4,060 | 52,300 | 2,030 |
| 2007-04-03 | 4,070 | 4,090 | 4,040 | 4,050 | 47,000 | 2,025 |
| 2007-04-02 | 4,120 | 4,120 | 4,030 | 4,050 | 46,200 | 2,025 |
| 2007-03-30 | 4,060 | 4,130 | 4,060 | 4,120 | 49,400 | 2,060 |
| 2007-03-29 | 4,070 | 4,090 | 3,990 | 4,060 | 91,000 | 2,030 |
| 2007-03-28 | 4,110 | 4,150 | 4,070 | 4,120 | 86,300 | 2,060 |
| 2007-03-27 | 4,220 | 4,260 | 4,180 | 4,190 | 105,400 | 2,095 |
| 2007-03-26 | 4,400 | 4,400 | 4,370 | 4,380 | 101,700 | 2,190 |
| 2007-03-23 | 4,390 | 4,410 | 4,350 | 4,380 | 66,600 | 2,190 |
| 2007-03-22 | 4,390 | 4,420 | 4,380 | 4,390 | 80,400 | 2,195 |
| 2007-03-20 | 4,360 | 4,390 | 4,360 | 4,370 | 31,500 | 2,185 |
| 2007-03-19 | 4,330 | 4,380 | 4,330 | 4,350 | 46,500 | 2,175 |
| 2007-03-16 | 4,350 | 4,350 | 4,300 | 4,330 | 43,900 | 2,165 |
| 2007-03-15 | 4,340 | 4,350 | 4,300 | 4,300 | 58,300 | 2,150 |
| 2007-03-14 | 4,310 | 4,350 | 4,280 | 4,290 | 52,500 | 2,145 |
| 2007-03-13 | 4,450 | 4,460 | 4,400 | 4,400 | 39,000 | 2,200 |
| 2007-03-12 | 4,480 | 4,490 | 4,450 | 4,470 | 64,200 | 2,235 |
| 2007-03-09 | 4,360 | 4,420 | 4,350 | 4,400 | 68,000 | 2,200 |
| 2007-03-08 | 4,250 | 4,340 | 4,250 | 4,330 | 31,700 | 2,165 |
| 2007-03-07 | 4,350 | 4,350 | 4,270 | 4,270 | 52,100 | 2,135 |
| 2007-03-06 | 4,150 | 4,300 | 4,130 | 4,270 | 45,100 | 2,135 |
| 2007-03-05 | 4,280 | 4,280 | 4,180 | 4,200 | 65,700 | 2,100 |
| 2007-03-02 | 4,370 | 4,390 | 4,300 | 4,340 | 47,100 | 2,170 |
| 2007-03-01 | 4,400 | 4,440 | 4,360 | 4,370 | 61,700 | 2,185 |
| 2007-02-28 | 4,180 | 4,380 | 4,180 | 4,380 | 118,000 | 2,190 |
| 2007-02-27 | 4,520 | 4,520 | 4,500 | 4,500 | 32,900 | 2,250 |
| 2007-02-26 | 4,500 | 4,540 | 4,490 | 4,490 | 59,200 | 2,245 |
| 2007-02-23 | 4,490 | 4,500 | 4,450 | 4,490 | 44,800 | 2,245 |
| 2007-02-22 | 4,430 | 4,480 | 4,430 | 4,470 | 54,700 | 2,235 |
| 2007-02-21 | 4,440 | 4,500 | 4,430 | 4,480 | 81,600 | 2,240 |
| 2007-02-20 | 4,400 | 4,430 | 4,370 | 4,420 | 55,700 | 2,210 |
| 2007-02-19 | 4,430 | 4,440 | 4,400 | 4,410 | 38,400 | 2,205 |
| 2007-02-16 | 4,400 | 4,430 | 4,390 | 4,410 | 62,000 | 2,205 |
| 2007-02-15 | 4,400 | 4,410 | 4,380 | 4,400 | 54,900 | 2,200 |
| 2007-02-14 | 4,400 | 4,410 | 4,370 | 4,380 | 58,900 | 2,190 |
| 2007-02-13 | 4,420 | 4,440 | 4,400 | 4,410 | 64,100 | 2,205 |
| 2007-02-09 | 4,410 | 4,450 | 4,400 | 4,440 | 57,600 | 2,220 |
| 2007-02-08 | 4,430 | 4,460 | 4,400 | 4,410 | 82,300 | 2,205 |
| 2007-02-07 | 4,420 | 4,460 | 4,400 | 4,400 | 83,800 | 2,200 |
| 2007-02-06 | 4,330 | 4,420 | 4,310 | 4,420 | 87,300 | 2,210 |
| 2007-02-05 | 4,300 | 4,340 | 4,290 | 4,300 | 77,900 | 2,150 |
| 2007-02-02 | 4,290 | 4,300 | 4,270 | 4,290 | 51,900 | 2,145 |
| 2007-02-01 | 4,270 | 4,290 | 4,250 | 4,290 | 84,700 | 2,145 |
| 2007-01-31 | 4,280 | 4,280 | 4,220 | 4,220 | 42,700 | 2,110 |
| 2007-01-30 | 4,310 | 4,310 | 4,260 | 4,260 | 54,300 | 2,130 |
| 2007-01-29 | 4,240 | 4,310 | 4,230 | 4,290 | 75,600 | 2,145 |
| 2007-01-26 | 4,240 | 4,240 | 4,210 | 4,230 | 19,500 | 2,115 |
| 2007-01-25 | 4,240 | 4,250 | 4,220 | 4,230 | 57,500 | 2,115 |
| 2007-01-24 | 4,240 | 4,250 | 4,200 | 4,220 | 41,000 | 2,110 |
| 2007-01-23 | 4,200 | 4,240 | 4,190 | 4,230 | 46,400 | 2,115 |
| 2007-01-22 | 4,190 | 4,220 | 4,180 | 4,200 | 38,800 | 2,100 |
| 2007-01-19 | 4,160 | 4,180 | 4,150 | 4,170 | 37,100 | 2,085 |
| 2007-01-18 | 4,170 | 4,190 | 4,150 | 4,150 | 53,200 | 2,075 |
| 2007-01-17 | 4,160 | 4,180 | 4,130 | 4,170 | 53,600 | 2,085 |
| 2007-01-16 | 4,190 | 4,190 | 4,140 | 4,150 | 37,200 | 2,075 |
| 2007-01-15 | 4,150 | 4,190 | 4,120 | 4,180 | 61,000 | 2,090 |
| 2007-01-12 | 4,130 | 4,160 | 4,100 | 4,160 | 26,600 | 2,080 |
| 2007-01-11 | 4,090 | 4,150 | 4,060 | 4,120 | 52,400 | 2,060 |
| 2007-01-10 | 4,180 | 4,180 | 4,070 | 4,090 | 46,000 | 2,045 |
| 2007-01-09 | 4,170 | 4,200 | 4,160 | 4,180 | 40,000 | 2,090 |
| 2007-01-05 | 4,220 | 4,230 | 4,130 | 4,170 | 46,500 | 2,085 |
| 2007-01-04 | 4,250 | 4,280 | 4,220 | 4,240 | 17,600 | 2,120 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株