1379 ホクト(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 | 1,865 | 1,865 | 1,815 | 1,815 | 37,300 | 1,815 |
| 2007-12-27 | 1,854 | 1,855 | 1,828 | 1,853 | 53,400 | 1,853 |
| 2007-12-26 | 1,854 | 1,856 | 1,832 | 1,852 | 42,100 | 1,852 |
| 2007-12-25 | 1,879 | 1,879 | 1,821 | 1,829 | 72,700 | 1,829 |
| 2007-12-21 | 1,812 | 1,849 | 1,801 | 1,849 | 78,500 | 1,849 |
| 2007-12-20 | 1,836 | 1,844 | 1,808 | 1,812 | 98,100 | 1,812 |
| 2007-12-19 | 1,828 | 1,850 | 1,825 | 1,833 | 66,700 | 1,833 |
| 2007-12-18 | 1,813 | 1,854 | 1,798 | 1,798 | 102,800 | 1,798 |
| 2007-12-17 | 1,851 | 1,870 | 1,842 | 1,843 | 64,700 | 1,843 |
| 2007-12-14 | 1,862 | 1,888 | 1,862 | 1,881 | 75,900 | 1,881 |
| 2007-12-13 | 1,896 | 1,905 | 1,865 | 1,876 | 104,400 | 1,876 |
| 2007-12-12 | 1,900 | 1,910 | 1,881 | 1,910 | 102,600 | 1,910 |
| 2007-12-11 | 1,890 | 1,908 | 1,890 | 1,905 | 119,300 | 1,905 |
| 2007-12-10 | 1,880 | 1,890 | 1,872 | 1,888 | 133,300 | 1,888 |
| 2007-12-07 | 1,880 | 1,880 | 1,860 | 1,866 | 147,900 | 1,866 |
| 2007-12-06 | 1,842 | 1,860 | 1,838 | 1,858 | 95,900 | 1,858 |
| 2007-12-05 | 1,811 | 1,839 | 1,801 | 1,836 | 94,300 | 1,836 |
| 2007-12-04 | 1,822 | 1,833 | 1,810 | 1,813 | 100,300 | 1,813 |
| 2007-12-03 | 1,813 | 1,831 | 1,810 | 1,823 | 84,700 | 1,823 |
| 2007-11-30 | 1,801 | 1,811 | 1,792 | 1,800 | 100,000 | 1,800 |
| 2007-11-29 | 1,785 | 1,797 | 1,777 | 1,786 | 86,000 | 1,786 |
| 2007-11-28 | 1,743 | 1,759 | 1,732 | 1,759 | 133,500 | 1,759 |
| 2007-11-27 | 1,680 | 1,730 | 1,672 | 1,716 | 91,200 | 1,716 |
| 2007-11-26 | 1,678 | 1,700 | 1,674 | 1,692 | 88,400 | 1,692 |
| 2007-11-22 | 1,671 | 1,688 | 1,665 | 1,672 | 167,200 | 1,672 |
| 2007-11-21 | 1,720 | 1,730 | 1,671 | 1,681 | 496,800 | 1,681 |
| 2007-11-20 | 1,745 | 1,745 | 1,702 | 1,719 | 308,400 | 1,719 |
| 2007-11-19 | 1,784 | 1,785 | 1,743 | 1,755 | 175,800 | 1,755 |
| 2007-11-16 | 1,781 | 1,795 | 1,762 | 1,785 | 102,100 | 1,785 |
| 2007-11-15 | 1,774 | 1,792 | 1,761 | 1,781 | 135,800 | 1,781 |
| 2007-11-14 | 1,761 | 1,786 | 1,758 | 1,773 | 173,200 | 1,773 |
| 2007-11-13 | 1,720 | 1,725 | 1,708 | 1,717 | 139,900 | 1,717 |
| 2007-11-12 | 1,750 | 1,751 | 1,716 | 1,725 | 224,400 | 1,725 |
| 2007-11-09 | 1,771 | 1,784 | 1,762 | 1,774 | 150,700 | 1,774 |
| 2007-11-08 | 1,792 | 1,792 | 1,757 | 1,770 | 178,000 | 1,770 |
| 2007-11-07 | 1,826 | 1,826 | 1,798 | 1,801 | 127,800 | 1,801 |
| 2007-11-06 | 1,798 | 1,826 | 1,798 | 1,826 | 67,900 | 1,826 |
| 2007-11-05 | 1,808 | 1,812 | 1,798 | 1,806 | 109,300 | 1,806 |
| 2007-11-02 | 1,820 | 1,835 | 1,802 | 1,832 | 87,400 | 1,832 |
| 2007-11-01 | 1,820 | 1,834 | 1,803 | 1,827 | 126,700 | 1,827 |
| 2007-10-31 | 1,786 | 1,794 | 1,776 | 1,794 | 272,400 | 1,794 |
| 2007-10-30 | 1,788 | 1,794 | 1,783 | 1,790 | 216,900 | 1,790 |
| 2007-10-29 | 1,780 | 1,797 | 1,778 | 1,791 | 180,700 | 1,791 |
| 2007-10-26 | 1,785 | 1,789 | 1,771 | 1,778 | 206,000 | 1,778 |
| 2007-10-25 | 1,791 | 1,796 | 1,786 | 1,794 | 122,500 | 1,794 |
| 2007-10-24 | 1,802 | 1,810 | 1,789 | 1,794 | 179,500 | 1,794 |
| 2007-10-23 | 1,817 | 1,820 | 1,795 | 1,800 | 208,900 | 1,800 |
| 2007-10-22 | 1,811 | 1,835 | 1,801 | 1,817 | 138,700 | 1,817 |
| 2007-10-19 | 1,850 | 1,854 | 1,830 | 1,835 | 125,400 | 1,835 |
| 2007-10-18 | 1,870 | 1,870 | 1,840 | 1,856 | 107,200 | 1,856 |
| 2007-10-17 | 1,840 | 1,857 | 1,835 | 1,845 | 154,100 | 1,845 |
| 2007-10-16 | 1,860 | 1,868 | 1,832 | 1,833 | 138,600 | 1,833 |
| 2007-10-15 | 1,888 | 1,895 | 1,856 | 1,857 | 138,200 | 1,857 |
| 2007-10-12 | 1,873 | 1,885 | 1,862 | 1,871 | 130,800 | 1,871 |
| 2007-10-11 | 1,895 | 1,899 | 1,870 | 1,872 | 184,800 | 1,872 |
| 2007-10-10 | 1,925 | 1,926 | 1,889 | 1,889 | 117,800 | 1,889 |
| 2007-10-09 | 1,908 | 1,927 | 1,906 | 1,911 | 106,200 | 1,911 |
| 2007-10-05 | 1,918 | 1,918 | 1,905 | 1,907 | 71,800 | 1,907 |
| 2007-10-04 | 1,911 | 1,920 | 1,905 | 1,916 | 73,600 | 1,916 |
| 2007-10-03 | 1,919 | 1,923 | 1,902 | 1,916 | 76,300 | 1,916 |
| 2007-10-02 | 1,919 | 1,924 | 1,904 | 1,917 | 77,900 | 1,917 |
| 2007-10-01 | 1,894 | 1,916 | 1,894 | 1,911 | 68,900 | 1,911 |
| 2007-09-28 | 1,905 | 1,910 | 1,881 | 1,892 | 72,800 | 1,892 |
| 2007-09-27 | 1,863 | 1,894 | 1,862 | 1,885 | 111,700 | 1,885 |
| 2007-09-26 | 1,866 | 1,871 | 1,830 | 1,864 | 125,300 | 1,864 |
| 2007-09-25 | 1,872 | 1,875 | 1,856 | 1,870 | 95,200 | 1,870 |
| 2007-09-21 | 1,886 | 1,899 | 1,873 | 1,893 | 98,500 | 1,893 |
| 2007-09-20 | 1,931 | 1,931 | 1,881 | 1,883 | 212,800 | 1,883 |
| 2007-09-19 | 1,916 | 1,938 | 1,916 | 1,930 | 53,700 | 1,930 |
| 2007-09-18 | 1,939 | 1,939 | 1,904 | 1,908 | 51,600 | 1,908 |
| 2007-09-14 | 1,933 | 1,937 | 1,922 | 1,928 | 83,600 | 1,928 |
| 2007-09-13 | 1,947 | 1,947 | 1,923 | 1,933 | 44,900 | 1,933 |
| 2007-09-12 | 1,963 | 1,964 | 1,932 | 1,946 | 52,400 | 1,946 |
| 2007-09-11 | 1,949 | 1,965 | 1,906 | 1,958 | 135,900 | 1,958 |
| 2007-09-10 | 1,943 | 1,968 | 1,916 | 1,953 | 113,700 | 1,953 |
| 2007-09-07 | 1,948 | 1,976 | 1,927 | 1,954 | 141,700 | 1,954 |
| 2007-09-06 | 1,945 | 1,945 | 1,913 | 1,939 | 120,000 | 1,939 |
| 2007-09-05 | 1,961 | 1,962 | 1,940 | 1,947 | 131,100 | 1,947 |
| 2007-09-04 | 1,930 | 1,954 | 1,928 | 1,953 | 169,000 | 1,953 |
| 2007-09-03 | 1,928 | 1,928 | 1,917 | 1,926 | 45,400 | 1,926 |
| 2007-08-31 | 1,899 | 1,917 | 1,897 | 1,915 | 104,800 | 1,915 |
| 2007-08-30 | 1,899 | 1,901 | 1,875 | 1,895 | 108,800 | 1,895 |
| 2007-08-29 | 1,875 | 1,885 | 1,871 | 1,882 | 90,700 | 1,882 |
| 2007-08-28 | 1,890 | 1,892 | 1,873 | 1,887 | 126,900 | 1,887 |
| 2007-08-27 | 1,917 | 1,917 | 1,879 | 1,889 | 263,300 | 1,889 |
| 2007-08-24 | 1,914 | 1,923 | 1,894 | 1,903 | 165,900 | 1,903 |
| 2007-08-23 | 1,932 | 1,939 | 1,908 | 1,910 | 104,400 | 1,910 |
| 2007-08-22 | 1,942 | 1,944 | 1,925 | 1,927 | 76,600 | 1,927 |
| 2007-08-21 | 1,955 | 1,955 | 1,922 | 1,940 | 114,900 | 1,940 |
| 2007-08-20 | 1,892 | 1,935 | 1,892 | 1,905 | 73,300 | 1,905 |
| 2007-08-17 | 1,915 | 1,928 | 1,885 | 1,885 | 195,500 | 1,885 |
| 2007-08-16 | 1,940 | 1,949 | 1,882 | 1,909 | 225,500 | 1,909 |
| 2007-08-15 | 1,980 | 1,980 | 1,919 | 1,946 | 222,200 | 1,946 |
| 2007-08-14 | 1,923 | 1,998 | 1,915 | 1,991 | 154,400 | 1,991 |
| 2007-08-13 | 1,930 | 1,970 | 1,911 | 1,911 | 182,200 | 1,911 |
| 2007-08-10 | 1,940 | 1,956 | 1,910 | 1,945 | 192,500 | 1,945 |
| 2007-08-09 | 2,010 | 2,015 | 1,886 | 1,947 | 479,600 | 1,947 |
| 2007-08-08 | 1,966 | 1,987 | 1,964 | 1,985 | 101,000 | 1,985 |
| 2007-08-07 | 2,045 | 2,045 | 1,956 | 1,964 | 171,800 | 1,964 |
| 2007-08-06 | 1,954 | 2,055 | 1,951 | 2,040 | 135,100 | 2,040 |
| 2007-08-03 | 1,961 | 1,973 | 1,950 | 1,956 | 105,000 | 1,956 |
| 2007-08-02 | 1,971 | 1,975 | 1,960 | 1,960 | 69,500 | 1,960 |
| 2007-08-01 | 1,969 | 1,980 | 1,960 | 1,961 | 75,300 | 1,961 |
| 2007-07-31 | 1,977 | 2,000 | 1,965 | 1,970 | 130,200 | 1,970 |
| 2007-07-30 | 1,993 | 2,010 | 1,952 | 1,966 | 159,400 | 1,966 |
| 2007-07-27 | 2,035 | 2,045 | 1,998 | 2,005 | 120,400 | 2,005 |
| 2007-07-26 | 2,095 | 2,105 | 2,055 | 2,060 | 88,700 | 2,060 |
| 2007-07-25 | 2,120 | 2,135 | 2,075 | 2,110 | 148,500 | 2,110 |
| 2007-07-24 | 2,100 | 2,105 | 2,070 | 2,080 | 37,600 | 2,080 |
| 2007-07-23 | 2,100 | 2,120 | 2,065 | 2,070 | 37,600 | 2,070 |
| 2007-07-20 | 2,090 | 2,125 | 2,090 | 2,095 | 85,400 | 2,095 |
| 2007-07-19 | 2,065 | 2,085 | 2,060 | 2,085 | 35,200 | 2,085 |
| 2007-07-18 | 2,035 | 2,045 | 2,005 | 2,045 | 127,400 | 2,045 |
| 2007-07-17 | 2,100 | 2,105 | 2,040 | 2,045 | 125,300 | 2,045 |
| 2007-07-13 | 2,120 | 2,135 | 2,090 | 2,100 | 74,600 | 2,100 |
| 2007-07-12 | 2,135 | 2,145 | 2,090 | 2,100 | 76,000 | 2,100 |
| 2007-07-11 | 2,155 | 2,165 | 2,130 | 2,130 | 172,800 | 2,130 |
| 2007-07-10 | 2,175 | 2,215 | 2,175 | 2,205 | 88,400 | 2,205 |
| 2007-07-09 | 2,185 | 2,190 | 2,175 | 2,180 | 63,400 | 2,180 |
| 2007-07-06 | 2,190 | 2,190 | 2,175 | 2,180 | 88,100 | 2,180 |
| 2007-07-05 | 2,185 | 2,200 | 2,185 | 2,190 | 45,000 | 2,190 |
| 2007-07-04 | 2,220 | 2,220 | 2,180 | 2,190 | 58,600 | 2,190 |
| 2007-07-03 | 2,190 | 2,210 | 2,180 | 2,195 | 42,800 | 2,195 |
| 2007-07-02 | 2,210 | 2,220 | 2,195 | 2,200 | 85,500 | 2,200 |
| 2007-06-29 | 2,255 | 2,275 | 2,180 | 2,240 | 156,000 | 2,240 |
| 2007-06-28 | 2,260 | 2,305 | 2,250 | 2,290 | 270,900 | 2,290 |
| 2007-06-27 | 2,220 | 2,235 | 2,215 | 2,220 | 116,800 | 2,220 |
| 2007-06-26 | 2,200 | 2,270 | 2,195 | 2,260 | 250,200 | 2,260 |
| 2007-06-25 | 2,200 | 2,210 | 2,195 | 2,195 | 113,500 | 2,195 |
| 2007-06-22 | 2,190 | 2,210 | 2,185 | 2,210 | 114,300 | 2,210 |
| 2007-06-21 | 2,140 | 2,215 | 2,130 | 2,200 | 286,700 | 2,200 |
| 2007-06-20 | 2,125 | 2,155 | 2,125 | 2,145 | 58,300 | 2,145 |
| 2007-06-19 | 2,150 | 2,160 | 2,120 | 2,135 | 63,400 | 2,135 |
| 2007-06-18 | 2,170 | 2,175 | 2,120 | 2,135 | 95,900 | 2,135 |
| 2007-06-15 | 2,075 | 2,150 | 2,070 | 2,150 | 149,000 | 2,150 |
| 2007-06-14 | 2,070 | 2,075 | 2,065 | 2,070 | 98,100 | 2,070 |
| 2007-06-13 | 2,060 | 2,070 | 2,050 | 2,065 | 68,100 | 2,065 |
| 2007-06-12 | 2,085 | 2,095 | 2,055 | 2,090 | 68,400 | 2,090 |
| 2007-06-11 | 2,075 | 2,085 | 2,070 | 2,085 | 33,000 | 2,085 |
| 2007-06-08 | 2,070 | 2,090 | 2,055 | 2,090 | 98,900 | 2,090 |
| 2007-06-07 | 2,120 | 2,120 | 2,085 | 2,110 | 72,800 | 2,110 |
| 2007-06-06 | 2,110 | 2,125 | 2,100 | 2,125 | 86,700 | 2,125 |
| 2007-06-05 | 2,130 | 2,130 | 2,095 | 2,110 | 120,900 | 2,110 |
| 2007-06-04 | 2,185 | 2,185 | 2,120 | 2,130 | 165,200 | 2,130 |
| 2007-06-01 | 2,180 | 2,180 | 2,165 | 2,175 | 55,100 | 2,175 |
| 2007-05-31 | 2,170 | 2,190 | 2,160 | 2,180 | 88,900 | 2,180 |
| 2007-05-30 | 2,170 | 2,180 | 2,160 | 2,165 | 124,800 | 2,165 |
| 2007-05-29 | 2,180 | 2,180 | 2,150 | 2,170 | 94,600 | 2,170 |
| 2007-05-28 | 2,160 | 2,180 | 2,125 | 2,180 | 128,600 | 2,180 |
| 2007-05-25 | 2,115 | 2,170 | 2,110 | 2,170 | 194,400 | 2,170 |
| 2007-05-24 | 2,135 | 2,145 | 2,110 | 2,130 | 116,600 | 2,130 |
| 2007-05-23 | 2,135 | 2,145 | 2,110 | 2,140 | 193,900 | 2,140 |
| 2007-05-22 | 2,065 | 2,115 | 2,055 | 2,110 | 201,100 | 2,110 |
| 2007-05-21 | 2,105 | 2,115 | 2,055 | 2,085 | 238,500 | 2,085 |
| 2007-05-18 | 2,090 | 2,155 | 2,055 | 2,135 | 696,300 | 2,135 |
| 2007-05-17 | 1,925 | 2,000 | 1,918 | 1,980 | 276,500 | 1,980 |
| 2007-05-16 | 1,925 | 1,932 | 1,916 | 1,925 | 109,000 | 1,925 |
| 2007-05-15 | 1,925 | 1,935 | 1,915 | 1,929 | 150,700 | 1,929 |
| 2007-05-14 | 1,935 | 1,955 | 1,921 | 1,927 | 105,000 | 1,927 |
| 2007-05-11 | 1,944 | 1,950 | 1,921 | 1,937 | 136,100 | 1,937 |
| 2007-05-10 | 1,949 | 1,955 | 1,941 | 1,947 | 143,000 | 1,947 |
| 2007-05-09 | 1,900 | 1,942 | 1,900 | 1,938 | 131,500 | 1,938 |
| 2007-05-08 | 1,919 | 1,924 | 1,899 | 1,904 | 121,900 | 1,904 |
| 2007-05-07 | 1,949 | 1,949 | 1,916 | 1,918 | 146,400 | 1,918 |
| 2007-05-02 | 1,932 | 1,933 | 1,916 | 1,933 | 87,300 | 1,933 |
| 2007-05-01 | 1,920 | 1,937 | 1,909 | 1,918 | 146,500 | 1,918 |
| 2007-04-27 | 1,915 | 1,921 | 1,898 | 1,909 | 190,400 | 1,909 |
| 2007-04-26 | 1,890 | 1,899 | 1,863 | 1,870 | 394,200 | 1,870 |
| 2007-04-25 | 1,888 | 1,891 | 1,882 | 1,888 | 121,000 | 1,888 |
| 2007-04-24 | 1,890 | 1,895 | 1,880 | 1,888 | 139,600 | 1,888 |
| 2007-04-23 | 1,900 | 1,903 | 1,885 | 1,890 | 200,100 | 1,890 |
| 2007-04-20 | 1,917 | 1,922 | 1,899 | 1,904 | 179,500 | 1,904 |
| 2007-04-19 | 1,930 | 1,934 | 1,915 | 1,916 | 152,900 | 1,916 |
| 2007-04-18 | 1,925 | 1,940 | 1,923 | 1,933 | 134,100 | 1,933 |
| 2007-04-17 | 1,940 | 1,945 | 1,916 | 1,922 | 115,700 | 1,922 |
| 2007-04-16 | 1,940 | 1,968 | 1,933 | 1,939 | 116,500 | 1,939 |
| 2007-04-13 | 1,970 | 1,970 | 1,933 | 1,937 | 109,300 | 1,937 |
| 2007-04-12 | 2,005 | 2,005 | 1,966 | 1,971 | 127,000 | 1,971 |
| 2007-04-11 | 2,015 | 2,015 | 1,998 | 2,000 | 85,800 | 2,000 |
| 2007-04-10 | 2,010 | 2,020 | 2,005 | 2,010 | 49,200 | 2,010 |
| 2007-04-09 | 2,010 | 2,020 | 2,005 | 2,010 | 45,400 | 2,010 |
| 2007-04-06 | 1,995 | 2,005 | 1,994 | 2,005 | 65,700 | 2,005 |
| 2007-04-05 | 2,000 | 2,005 | 1,996 | 1,996 | 56,200 | 1,996 |
| 2007-04-04 | 2,010 | 2,010 | 1,991 | 2,005 | 95,000 | 2,005 |
| 2007-04-03 | 1,990 | 2,005 | 1,985 | 2,005 | 80,500 | 2,005 |
| 2007-04-02 | 2,060 | 2,085 | 1,976 | 1,990 | 172,800 | 1,990 |
| 2007-03-30 | 2,075 | 2,095 | 2,065 | 2,090 | 41,000 | 2,090 |
| 2007-03-29 | 2,090 | 2,110 | 2,040 | 2,060 | 148,100 | 2,060 |
| 2007-03-28 | 2,135 | 2,140 | 2,095 | 2,115 | 68,400 | 2,115 |
| 2007-03-27 | 2,100 | 2,160 | 2,090 | 2,135 | 142,600 | 2,135 |
| 2007-03-26 | 2,200 | 2,210 | 2,195 | 2,205 | 117,000 | 2,205 |
| 2007-03-23 | 2,200 | 2,200 | 2,180 | 2,195 | 71,200 | 2,195 |
| 2007-03-22 | 2,170 | 2,200 | 2,160 | 2,200 | 103,900 | 2,200 |
| 2007-03-20 | 2,180 | 2,180 | 2,165 | 2,170 | 41,600 | 2,170 |
| 2007-03-19 | 2,165 | 2,170 | 2,150 | 2,170 | 85,500 | 2,170 |
| 2007-03-16 | 2,135 | 2,160 | 2,130 | 2,155 | 112,800 | 2,155 |
| 2007-03-15 | 2,120 | 2,145 | 2,110 | 2,135 | 73,300 | 2,135 |
| 2007-03-14 | 2,130 | 2,130 | 2,100 | 2,115 | 82,500 | 2,115 |
| 2007-03-13 | 2,140 | 2,140 | 2,125 | 2,125 | 46,400 | 2,125 |
| 2007-03-12 | 2,105 | 2,125 | 2,105 | 2,125 | 32,800 | 2,125 |
| 2007-03-09 | 2,095 | 2,115 | 2,095 | 2,100 | 68,300 | 2,100 |
| 2007-03-08 | 2,100 | 2,115 | 2,090 | 2,100 | 68,500 | 2,100 |
| 2007-03-07 | 2,110 | 2,120 | 2,090 | 2,100 | 67,000 | 2,100 |
| 2007-03-06 | 2,080 | 2,105 | 2,080 | 2,105 | 62,000 | 2,105 |
| 2007-03-05 | 2,105 | 2,105 | 2,075 | 2,080 | 49,800 | 2,080 |
| 2007-03-02 | 2,140 | 2,145 | 2,105 | 2,120 | 77,200 | 2,120 |
| 2007-03-01 | 2,150 | 2,155 | 2,130 | 2,145 | 95,700 | 2,145 |
| 2007-02-28 | 2,100 | 2,160 | 2,050 | 2,150 | 183,200 | 2,150 |
| 2007-02-27 | 2,165 | 2,175 | 2,160 | 2,175 | 61,600 | 2,175 |
| 2007-02-26 | 2,170 | 2,170 | 2,150 | 2,155 | 81,700 | 2,155 |
| 2007-02-23 | 2,165 | 2,170 | 2,145 | 2,155 | 92,200 | 2,155 |
| 2007-02-22 | 2,160 | 2,170 | 2,150 | 2,160 | 41,200 | 2,160 |
| 2007-02-21 | 2,160 | 2,180 | 2,155 | 2,160 | 61,100 | 2,160 |
| 2007-02-20 | 2,180 | 2,180 | 2,150 | 2,160 | 42,100 | 2,160 |
| 2007-02-19 | 2,150 | 2,180 | 2,150 | 2,180 | 72,700 | 2,180 |
| 2007-02-16 | 2,150 | 2,160 | 2,135 | 2,150 | 83,800 | 2,150 |
| 2007-02-15 | 2,125 | 2,145 | 2,125 | 2,135 | 43,500 | 2,135 |
| 2007-02-14 | 2,150 | 2,150 | 2,110 | 2,120 | 94,000 | 2,120 |
| 2007-02-13 | 2,170 | 2,180 | 2,145 | 2,145 | 52,600 | 2,145 |
| 2007-02-09 | 2,150 | 2,180 | 2,135 | 2,160 | 66,300 | 2,160 |
| 2007-02-08 | 2,170 | 2,170 | 2,145 | 2,150 | 57,300 | 2,150 |
| 2007-02-07 | 2,180 | 2,190 | 2,160 | 2,160 | 87,100 | 2,160 |
| 2007-02-06 | 2,165 | 2,190 | 2,160 | 2,185 | 77,800 | 2,185 |
| 2007-02-05 | 2,185 | 2,185 | 2,160 | 2,165 | 58,600 | 2,165 |
| 2007-02-02 | 2,175 | 2,190 | 2,170 | 2,185 | 71,300 | 2,185 |
| 2007-02-01 | 2,130 | 2,175 | 2,130 | 2,175 | 71,100 | 2,175 |
| 2007-01-31 | 2,150 | 2,150 | 2,115 | 2,120 | 82,100 | 2,120 |
| 2007-01-30 | 2,170 | 2,205 | 2,140 | 2,155 | 188,400 | 2,155 |
| 2007-01-29 | 2,100 | 2,185 | 2,100 | 2,170 | 260,400 | 2,170 |
| 2007-01-26 | 2,060 | 2,065 | 2,050 | 2,065 | 57,100 | 2,065 |
| 2007-01-25 | 2,085 | 2,085 | 2,060 | 2,065 | 80,300 | 2,065 |
| 2007-01-24 | 2,060 | 2,075 | 2,040 | 2,055 | 89,200 | 2,055 |
| 2007-01-23 | 2,050 | 2,080 | 2,050 | 2,070 | 67,100 | 2,070 |
| 2007-01-22 | 2,065 | 2,070 | 2,045 | 2,045 | 84,600 | 2,045 |
| 2007-01-19 | 2,075 | 2,080 | 2,050 | 2,070 | 49,300 | 2,070 |
| 2007-01-18 | 2,100 | 2,100 | 2,060 | 2,070 | 46,900 | 2,070 |
| 2007-01-17 | 2,090 | 2,100 | 2,080 | 2,090 | 47,800 | 2,090 |
| 2007-01-16 | 2,090 | 2,100 | 2,080 | 2,085 | 31,200 | 2,085 |
| 2007-01-15 | 2,065 | 2,100 | 2,065 | 2,090 | 51,100 | 2,090 |
| 2007-01-12 | 2,050 | 2,080 | 2,045 | 2,065 | 46,900 | 2,065 |
| 2007-01-11 | 2,055 | 2,080 | 2,035 | 2,045 | 39,900 | 2,045 |
| 2007-01-10 | 2,100 | 2,100 | 2,050 | 2,050 | 46,700 | 2,050 |
| 2007-01-09 | 2,065 | 2,120 | 2,055 | 2,105 | 72,600 | 2,105 |
| 2007-01-05 | 2,125 | 2,140 | 2,100 | 2,100 | 84,800 | 2,100 |
| 2007-01-04 | 2,100 | 2,145 | 2,095 | 2,130 | 86,500 | 2,130 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
