2136 (株)ヒップ 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 | 189,000 | 189,000 | 182,001 | 182,001 | 4 | 606.67 |
| 2007-12-27 | 183,000 | 191,001 | 183,000 | 189,000 | 12 | 630 |
| 2007-12-26 | 174,999 | 183,000 | 174,999 | 183,000 | 34 | 610 |
| 2007-12-25 | 174,000 | 174,999 | 171,999 | 171,999 | 23 | 573.33 |
| 2007-12-21 | 174,000 | 174,999 | 171,999 | 171,999 | 21 | 573.33 |
| 2007-12-20 | 174,000 | 174,999 | 170,001 | 174,000 | 26 | 580 |
| 2007-12-19 | 179,001 | 180,000 | 174,000 | 174,000 | 14 | 580 |
| 2007-12-18 | 186,000 | 186,999 | 165,000 | 176,001 | 110 | 586.67 |
| 2007-12-17 | 191,001 | 191,001 | 186,999 | 186,999 | 14 | 623.33 |
| 2007-12-14 | 192,000 | 192,000 | 186,000 | 186,999 | 9 | 623.33 |
| 2007-12-13 | 186,999 | 191,001 | 186,000 | 191,001 | 7 | 636.67 |
| 2007-12-12 | 185,001 | 189,999 | 185,001 | 189,999 | 3 | 633.33 |
| 2007-12-11 | 189,000 | 189,999 | 186,999 | 188,001 | 11 | 626.67 |
| 2007-12-10 | 197,001 | 197,001 | 189,000 | 189,000 | 44 | 630 |
| 2007-12-07 | 185,001 | 188,001 | 185,001 | 188,001 | 2 | 626.67 |
| 2007-12-06 | 186,999 | 186,999 | 185,001 | 185,001 | 3 | 616.67 |
| 2007-12-05 | 183,999 | 188,001 | 183,999 | 185,001 | 5 | 616.67 |
| 2007-12-04 | 189,999 | 189,999 | 188,001 | 189,999 | 8 | 633.33 |
| 2007-12-03 | 191,001 | 194,001 | 186,999 | 186,999 | 6 | 623.33 |
| 2007-11-30 | 189,000 | 189,000 | 183,999 | 185,001 | 14 | 616.67 |
| 2007-11-29 | 186,000 | 189,000 | 186,000 | 189,000 | 8 | 630 |
| 2007-11-28 | 188,001 | 189,000 | 188,001 | 188,001 | 3 | 626.67 |
| 2007-11-27 | 183,999 | 189,000 | 183,000 | 189,000 | 4 | 630 |
| 2007-11-26 | 186,000 | 186,000 | 180,000 | 180,000 | 24 | 600 |
| 2007-11-22 | 180,000 | 183,000 | 180,000 | 183,000 | 5 | 610 |
| 2007-11-21 | 182,001 | 182,001 | 177,000 | 180,000 | 23 | 600 |
| 2007-11-20 | 183,999 | 185,001 | 180,000 | 185,001 | 9 | 616.67 |
| 2007-11-19 | 185,001 | 185,001 | 185,001 | 185,001 | 3 | 616.67 |
| 2007-11-16 | 188,001 | 188,001 | 183,000 | 183,000 | 9 | 610 |
| 2007-11-15 | 197,001 | 197,001 | 186,000 | 189,999 | 18 | 633.33 |
| 2007-11-14 | 197,001 | 198,000 | 197,001 | 198,000 | 11 | 660 |
| 2007-11-13 | 192,000 | 194,001 | 186,999 | 191,001 | 13 | 636.67 |
| 2007-11-12 | 180,000 | 183,999 | 179,001 | 183,999 | 20 | 613.33 |
| 2007-11-09 | 189,000 | 189,000 | 189,000 | 189,000 | 2 | 630 |
| 2007-11-08 | 188,001 | 189,999 | 186,000 | 186,000 | 11 | 620 |
| 2007-11-07 | 200,001 | 200,001 | 192,000 | 195,000 | 15 | 650 |
| 2007-11-06 | 200,001 | 200,001 | 194,001 | 198,999 | 36 | 663.33 |
| 2007-11-05 | 201,000 | 201,999 | 198,000 | 201,000 | 17 | 670 |
| 2007-11-02 | 206,001 | 207,000 | 197,001 | 197,001 | 24 | 656.67 |
| 2007-11-01 | 210,000 | 210,999 | 207,000 | 210,999 | 10 | 703.33 |
| 2007-10-31 | 213,000 | 213,000 | 210,999 | 210,999 | 3 | 703.33 |
| 2007-10-30 | 218,001 | 218,001 | 210,999 | 210,999 | 19 | 703.33 |
| 2007-10-29 | 216,999 | 219,999 | 216,000 | 218,001 | 24 | 726.67 |
| 2007-10-26 | 219,000 | 219,000 | 209,001 | 215,001 | 45 | 716.67 |
| 2007-10-25 | 221,001 | 222,000 | 209,001 | 215,001 | 93 | 716.67 |
| 2007-10-24 | 201,999 | 206,001 | 201,999 | 204,999 | 19 | 683.33 |
| 2007-10-23 | 200,001 | 206,001 | 195,000 | 195,000 | 34 | 650 |
| 2007-10-22 | 191,001 | 198,000 | 191,001 | 195,000 | 22 | 650 |
| 2007-10-19 | 198,000 | 204,999 | 195,000 | 204,999 | 23 | 683.33 |
| 2007-10-18 | 189,999 | 198,000 | 189,999 | 198,000 | 16 | 660 |
| 2007-10-17 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 640 |
| 2007-10-16 | 198,000 | 198,000 | 192,000 | 192,000 | 33 | 640 |
| 2007-10-15 | 204,000 | 206,001 | 200,001 | 201,999 | 25 | 673.33 |
| 2007-10-12 | 200,001 | 204,000 | 200,001 | 204,000 | 7 | 680 |
| 2007-10-11 | 195,000 | 204,000 | 194,001 | 204,000 | 18 | 680 |
| 2007-10-10 | 206,001 | 206,001 | 192,999 | 192,999 | 37 | 643.33 |
| 2007-10-09 | 200,001 | 206,001 | 198,000 | 201,999 | 31 | 673.33 |
| 2007-10-05 | 200,001 | 204,999 | 197,001 | 201,000 | 18 | 670 |
| 2007-10-04 | 198,000 | 200,001 | 194,001 | 197,001 | 42 | 656.67 |
| 2007-10-03 | 200,001 | 204,999 | 198,999 | 201,999 | 33 | 673.33 |
| 2007-10-02 | 192,000 | 198,000 | 192,000 | 198,000 | 16 | 660 |
| 2007-10-01 | 189,000 | 189,999 | 189,000 | 189,999 | 10 | 633.33 |
| 2007-09-28 | 182,001 | 185,001 | 180,000 | 183,999 | 16 | 613.33 |
| 2007-09-27 | 180,999 | 182,001 | 179,001 | 180,000 | 14 | 600 |
| 2007-09-26 | 183,000 | 183,000 | 180,000 | 182,001 | 25 | 606.67 |
| 2007-09-25 | 174,000 | 180,000 | 174,000 | 177,000 | 9 | 590 |
| 2007-09-21 | 171,999 | 176,001 | 171,999 | 176,001 | 4 | 586.67 |
| 2007-09-20 | 174,000 | 177,000 | 174,000 | 174,999 | 6 | 583.33 |
| 2007-09-19 | 177,000 | 179,001 | 177,000 | 177,000 | 6 | 590 |
| 2007-09-18 | 180,000 | 180,000 | 174,999 | 179,001 | 10 | 596.67 |
| 2007-09-14 | 174,000 | 180,000 | 173,001 | 174,000 | 8 | 580 |
| 2007-09-13 | 171,999 | 174,000 | 171,999 | 173,001 | 7 | 576.67 |
| 2007-09-12 | 180,999 | 180,999 | 179,001 | 180,000 | 11 | 600 |
| 2007-09-11 | 179,001 | 185,001 | 174,000 | 185,001 | 15 | 616.67 |
| 2007-09-10 | 186,000 | 186,000 | 180,000 | 180,000 | 10 | 600 |
| 2007-09-07 | 191,001 | 191,001 | 186,999 | 189,999 | 4 | 633.33 |
| 2007-09-06 | 186,000 | 191,001 | 186,000 | 191,001 | 4 | 636.67 |
| 2007-09-05 | 192,000 | 192,000 | 188,001 | 189,999 | 17 | 633.33 |
| 2007-09-04 | 195,000 | 195,000 | 186,000 | 192,000 | 17 | 640 |
| 2007-09-03 | 195,000 | 197,001 | 192,000 | 195,000 | 26 | 650 |
| 2007-08-31 | 182,001 | 192,000 | 180,000 | 192,000 | 33 | 640 |
| 2007-08-30 | 182,001 | 186,000 | 182,001 | 186,000 | 15 | 620 |
| 2007-08-29 | 176,001 | 177,000 | 173,001 | 177,000 | 5 | 590 |
| 2007-08-28 | 180,999 | 180,999 | 180,000 | 180,000 | 3 | 600 |
| 2007-08-27 | 183,000 | 185,001 | 179,001 | 183,999 | 40 | 613.33 |
| 2007-08-24 | 174,999 | 177,000 | 174,999 | 177,000 | 19 | 590 |
| 2007-08-23 | 174,000 | 177,999 | 174,000 | 177,999 | 7 | 593.33 |
| 2007-08-22 | 165,000 | 170,001 | 162,999 | 170,001 | 20 | 566.67 |
| 2007-08-21 | 170,001 | 170,001 | 165,000 | 165,000 | 21 | 550 |
| 2007-08-20 | 168,999 | 170,001 | 167,001 | 167,001 | 14 | 556.67 |
| 2007-08-17 | 168,000 | 168,999 | 164,001 | 164,001 | 44 | 546.67 |
| 2007-08-16 | 168,000 | 171,999 | 162,999 | 165,999 | 60 | 553.33 |
| 2007-08-15 | 176,001 | 176,001 | 168,000 | 170,001 | 43 | 566.67 |
| 2007-08-14 | 189,999 | 189,999 | 177,999 | 177,999 | 35 | 593.33 |
| 2007-08-13 | 191,001 | 191,001 | 189,999 | 189,999 | 22 | 633.33 |
| 2007-08-10 | 192,000 | 195,000 | 192,000 | 195,000 | 10 | 650 |
| 2007-08-09 | 197,001 | 197,001 | 192,000 | 192,999 | 31 | 643.33 |
| 2007-08-08 | 200,001 | 200,001 | 198,000 | 200,001 | 9 | 666.67 |
| 2007-08-07 | 198,999 | 198,999 | 197,001 | 197,001 | 18 | 656.67 |
| 2007-08-06 | 197,001 | 200,001 | 195,999 | 197,001 | 13 | 656.67 |
| 2007-08-03 | 201,000 | 201,000 | 200,001 | 200,001 | 11 | 666.67 |
| 2007-08-02 | 201,000 | 201,000 | 200,001 | 201,000 | 12 | 670 |
| 2007-08-01 | 201,999 | 207,000 | 200,001 | 201,000 | 22 | 670 |
| 2007-07-31 | 204,000 | 206,001 | 201,000 | 201,000 | 11 | 670 |
| 2007-07-30 | 200,001 | 200,001 | 200,001 | 200,001 | 15 | 666.67 |
| 2007-07-27 | 194,001 | 200,001 | 192,999 | 200,001 | 23 | 666.67 |
| 2007-07-26 | 215,001 | 215,001 | 203,001 | 203,001 | 100 | 676.67 |
| 2007-07-25 | 215,001 | 222,000 | 215,001 | 222,000 | 33 | 740 |
| 2007-07-24 | 215,001 | 219,999 | 215,001 | 216,999 | 52 | 723.33 |
| 2007-07-23 | 215,001 | 219,000 | 215,001 | 218,001 | 17 | 726.67 |
| 2007-07-20 | 222,999 | 222,999 | 213,000 | 215,001 | 51 | 716.67 |
| 2007-07-19 | 222,000 | 222,999 | 219,999 | 221,001 | 24 | 736.67 |
| 2007-07-18 | 222,999 | 222,999 | 221,001 | 222,000 | 14 | 740 |
| 2007-07-17 | 225,999 | 225,999 | 224,001 | 224,001 | 11 | 746.67 |
| 2007-07-13 | 224,001 | 225,999 | 221,001 | 225,000 | 28 | 750 |
| 2007-07-12 | 222,999 | 224,001 | 219,000 | 219,999 | 44 | 733.33 |
| 2007-07-11 | 225,000 | 227,001 | 222,999 | 227,001 | 38 | 756.67 |
| 2007-07-10 | 225,999 | 227,001 | 222,999 | 227,001 | 38 | 756.67 |
| 2007-07-09 | 227,001 | 228,000 | 225,999 | 225,999 | 8 | 753.33 |
| 2007-07-06 | 228,000 | 228,999 | 224,001 | 228,000 | 31 | 760 |
| 2007-07-05 | 228,000 | 231,000 | 228,000 | 228,000 | 13 | 760 |
| 2007-07-04 | 234,999 | 234,999 | 225,999 | 228,000 | 39 | 760 |
| 2007-07-03 | 237,999 | 239,001 | 234,000 | 234,000 | 16 | 780 |
| 2007-07-02 | 239,001 | 239,001 | 236,001 | 237,000 | 43 | 790 |
| 2007-06-29 | 233,001 | 234,999 | 228,999 | 234,999 | 15 | 783.33 |
| 2007-06-28 | 228,999 | 233,001 | 227,001 | 228,999 | 23 | 763.33 |
| 2007-06-27 | 237,000 | 237,000 | 227,001 | 227,001 | 33 | 756.67 |
| 2007-06-26 | 242,001 | 242,001 | 231,000 | 234,000 | 144 | 780 |
| 2007-06-25 | 228,000 | 234,000 | 227,001 | 234,000 | 24 | 780 |
| 2007-06-22 | 228,999 | 230,001 | 221,001 | 230,001 | 42 | 766.67 |
| 2007-06-21 | 230,001 | 233,001 | 227,001 | 231,000 | 34 | 770 |
| 2007-06-20 | 230,001 | 231,000 | 228,999 | 231,000 | 27 | 770 |
| 2007-06-19 | 228,000 | 228,000 | 225,999 | 227,001 | 39 | 756.67 |
| 2007-06-18 | 231,000 | 231,000 | 225,999 | 227,001 | 35 | 756.67 |
| 2007-06-15 | 222,000 | 228,999 | 222,000 | 227,001 | 39 | 756.67 |
| 2007-06-14 | 216,999 | 222,000 | 216,000 | 222,000 | 19 | 740 |
| 2007-06-13 | 221,001 | 225,000 | 216,999 | 216,999 | 51 | 723.33 |
| 2007-06-12 | 228,999 | 228,999 | 222,999 | 222,999 | 23 | 743.33 |
| 2007-06-11 | 239,001 | 240,000 | 228,999 | 234,000 | 90 | 780 |
| 2007-06-08 | 225,999 | 228,999 | 224,001 | 228,000 | 34 | 760 |
| 2007-06-07 | 227,001 | 231,999 | 225,000 | 228,000 | 22 | 760 |
| 2007-06-06 | 222,999 | 228,000 | 222,999 | 225,000 | 29 | 750 |
| 2007-06-05 | 230,001 | 230,001 | 225,000 | 225,999 | 29 | 753.33 |
| 2007-06-04 | 228,999 | 231,000 | 225,999 | 225,999 | 24 | 753.33 |
| 2007-06-01 | 234,999 | 240,000 | 228,000 | 228,000 | 52 | 760 |
| 2007-05-31 | 231,000 | 236,001 | 228,999 | 231,000 | 16 | 770 |
| 2007-05-30 | 240,999 | 240,999 | 234,999 | 234,999 | 21 | 783.33 |
| 2007-05-29 | 252,999 | 255,999 | 237,000 | 245,001 | 153 | 816.67 |
| 2007-05-28 | 234,000 | 242,001 | 234,000 | 240,999 | 77 | 803.33 |
| 2007-05-25 | 221,001 | 222,999 | 215,001 | 222,999 | 45 | 743.33 |
| 2007-05-24 | 227,001 | 228,000 | 222,000 | 225,999 | 41 | 753.33 |
| 2007-05-23 | 228,000 | 231,999 | 227,001 | 228,999 | 19 | 763.33 |
| 2007-05-22 | 224,001 | 231,000 | 222,000 | 230,001 | 42 | 766.67 |
| 2007-05-21 | 222,000 | 228,000 | 219,999 | 222,000 | 65 | 740 |
| 2007-05-18 | 243,999 | 243,999 | 227,001 | 237,999 | 96 | 793.33 |
| 2007-05-17 | 255,000 | 255,000 | 240,000 | 252,000 | 69 | 840 |
| 2007-05-16 | 249,999 | 258,000 | 240,999 | 258,000 | 48 | 860 |
| 2007-05-15 | 251,001 | 252,000 | 236,001 | 251,001 | 57 | 836.67 |
| 2007-05-14 | 258,999 | 258,999 | 255,999 | 255,999 | 28 | 853.33 |
| 2007-05-11 | 258,000 | 261,999 | 255,000 | 258,999 | 24 | 863.33 |
| 2007-05-10 | 267,999 | 267,999 | 260,001 | 260,001 | 41 | 866.67 |
| 2007-05-09 | 273,999 | 273,999 | 266,001 | 269,001 | 31 | 896.67 |
| 2007-05-08 | 269,001 | 270,999 | 269,001 | 270,000 | 21 | 900 |
| 2007-05-07 | 267,000 | 269,001 | 264,999 | 267,999 | 29 | 893.33 |
| 2007-05-02 | 266,001 | 267,999 | 261,000 | 264,999 | 38 | 883.33 |
| 2007-05-01 | 263,001 | 263,001 | 258,999 | 260,001 | 22 | 866.67 |
| 2007-04-27 | 279,000 | 279,000 | 260,001 | 264,999 | 98 | 883.33 |
| 2007-04-26 | 261,999 | 278,001 | 261,999 | 267,000 | 101 | 890 |
| 2007-04-25 | 252,999 | 257,001 | 249,999 | 249,999 | 28 | 833.33 |
| 2007-04-24 | 249,000 | 254,001 | 245,001 | 249,000 | 73 | 830 |
| 2007-04-23 | 260,001 | 260,001 | 252,999 | 252,999 | 41 | 843.33 |
| 2007-04-20 | 258,999 | 263,001 | 254,001 | 258,999 | 39 | 863.33 |
| 2007-04-19 | 263,001 | 263,001 | 255,000 | 263,001 | 44 | 876.67 |
| 2007-04-18 | 267,999 | 267,999 | 255,999 | 258,999 | 76 | 863.33 |
| 2007-04-17 | 275,001 | 276,999 | 263,001 | 270,999 | 66 | 903.33 |
| 2007-04-16 | 291,000 | 291,000 | 269,001 | 270,999 | 132 | 903.33 |
| 2007-04-13 | 320,001 | 339,000 | 285,999 | 288,999 | 710 | 963.33 |
| 2007-04-12 | 270,000 | 309,999 | 270,000 | 309,999 | 755 | 1,033.33 |
| 2007-04-11 | 264,999 | 278,001 | 258,999 | 270,000 | 126 | 900 |
| 2007-04-10 | 257,001 | 261,000 | 254,001 | 257,001 | 34 | 856.67 |
| 2007-04-09 | 264,999 | 267,000 | 257,001 | 261,000 | 48 | 870 |
| 2007-04-06 | 279,000 | 279,000 | 264,999 | 264,999 | 51 | 883.33 |
| 2007-04-05 | 267,999 | 276,000 | 261,000 | 275,001 | 133 | 916.67 |
| 2007-04-04 | 266,001 | 273,999 | 266,001 | 272,001 | 46 | 906.67 |
| 2007-04-03 | 264,999 | 273,999 | 261,999 | 264,000 | 43 | 880 |
| 2007-04-02 | 288,999 | 288,999 | 263,001 | 267,000 | 100 | 890 |
| 2007-03-30 | 293,001 | 294,000 | 285,000 | 293,001 | 49 | 976.67 |
| 2007-03-29 | 290,001 | 296,001 | 273,999 | 293,001 | 56 | 976.67 |
| 2007-03-28 | 302,001 | 302,001 | 291,000 | 291,999 | 129 | 973.33 |
| 2007-03-27 | 291,000 | 291,999 | 288,000 | 288,000 | 100 | 960 |
| 2007-03-26 | 282,999 | 293,001 | 282,000 | 282,000 | 157 | 940 |
| 2007-03-23 | 267,000 | 270,000 | 263,001 | 269,001 | 63 | 896.67 |
| 2007-03-22 | 263,001 | 275,001 | 258,999 | 263,001 | 89 | 876.67 |
| 2007-03-20 | 255,999 | 261,000 | 252,999 | 258,999 | 34 | 863.33 |
| 2007-03-19 | 260,001 | 260,001 | 252,999 | 252,999 | 39 | 843.33 |
| 2007-03-16 | 267,000 | 267,999 | 255,999 | 255,999 | 62 | 853.33 |
| 2007-03-15 | 252,000 | 267,999 | 251,001 | 267,000 | 72 | 890 |
| 2007-03-14 | 249,999 | 251,001 | 243,999 | 249,999 | 74 | 833.33 |
| 2007-03-13 | 263,001 | 263,001 | 255,000 | 261,999 | 59 | 873.33 |
| 2007-03-12 | 263,001 | 264,999 | 258,000 | 264,999 | 63 | 883.33 |
| 2007-03-09 | 270,000 | 270,000 | 263,001 | 267,000 | 42 | 890 |
| 2007-03-08 | 261,999 | 273,000 | 261,999 | 269,001 | 68 | 896.67 |
| 2007-03-07 | 279,999 | 285,999 | 267,000 | 270,000 | 143 | 900 |
| 2007-03-06 | 252,000 | 278,001 | 243,999 | 278,001 | 206 | 926.67 |
| 2007-03-05 | 270,000 | 270,000 | 240,000 | 240,000 | 200 | 800 |
| 2007-03-02 | 278,001 | 284,001 | 273,999 | 278,001 | 87 | 926.67 |
| 2007-03-01 | 291,999 | 291,999 | 276,000 | 284,001 | 77 | 946.67 |
| 2007-02-28 | 276,000 | 294,000 | 272,001 | 288,000 | 182 | 960 |
| 2007-02-27 | 305,001 | 306,000 | 296,001 | 306,000 | 105 | 1,020 |
| 2007-02-26 | 321,000 | 324,000 | 300,999 | 303,000 | 265 | 1,010 |
| 2007-02-23 | 309,000 | 311,001 | 300,000 | 306,000 | 219 | 1,020 |
| 2007-02-22 | 306,000 | 315,000 | 294,000 | 308,001 | 421 | 1,026.67 |
| 2007-02-21 | 306,999 | 311,001 | 302,001 | 308,001 | 117 | 1,026.67 |
| 2007-02-20 | 314,001 | 321,999 | 309,999 | 311,001 | 123 | 1,036.67 |
| 2007-02-19 | 315,999 | 326,001 | 311,001 | 318,999 | 114 | 1,063.33 |
| 2007-02-16 | 321,000 | 327,999 | 306,999 | 326,001 | 133 | 1,086.67 |
| 2007-02-15 | 339,000 | 345,000 | 294,000 | 320,001 | 584 | 1,066.67 |
| 2007-02-14 | 392,001 | 393,000 | 339,000 | 339,000 | 290 | 1,130 |
| 2007-02-13 | 378,999 | 393,000 | 377,001 | 389,001 | 146 | 1,296.67 |
| 2007-02-09 | 357,999 | 377,001 | 354,999 | 369,000 | 146 | 1,230 |
| 2007-02-08 | 359,001 | 360,999 | 353,001 | 354,999 | 84 | 1,183.33 |
| 2007-02-07 | 360,000 | 365,001 | 348,000 | 357,999 | 136 | 1,193.33 |
| 2007-02-06 | 351,999 | 362,001 | 348,000 | 360,000 | 115 | 1,200 |
| 2007-02-05 | 362,001 | 369,999 | 351,000 | 356,001 | 173 | 1,186.67 |
| 2007-02-02 | 381,999 | 381,999 | 363,999 | 369,999 | 138 | 1,233.33 |
| 2007-02-01 | 372,000 | 381,999 | 365,001 | 381,999 | 150 | 1,273.33 |
| 2007-01-31 | 375,000 | 383,001 | 363,000 | 372,000 | 292 | 1,240 |
| 2007-01-30 | 411,999 | 413,001 | 380,001 | 384,999 | 405 | 1,283.33 |
| 2007-01-29 | 419,001 | 422,001 | 405,999 | 414,999 | 374 | 1,383.33 |
| 2007-01-26 | 405,000 | 423,999 | 402,000 | 416,001 | 779 | 1,386.67 |
| 2007-01-25 | 423,999 | 428,001 | 389,001 | 395,001 | 844 | 1,316.67 |
| 2007-01-24 | 383,001 | 414,999 | 383,001 | 408,999 | 1,044 | 1,363.33 |
| 2007-01-23 | 366,999 | 387,999 | 365,001 | 383,001 | 274 | 1,276.67 |
| 2007-01-22 | 375,000 | 384,000 | 368,001 | 372,000 | 422 | 1,240 |
| 2007-01-19 | 357,000 | 371,001 | 353,001 | 365,001 | 298 | 1,216.67 |
| 2007-01-18 | 362,001 | 378,999 | 359,001 | 362,001 | 520 | 1,206.67 |
| 2007-01-17 | 336,000 | 371,001 | 332,001 | 357,000 | 873 | 1,190 |
| 2007-01-16 | 329,001 | 345,999 | 317,001 | 330,999 | 561 | 1,103.33 |
| 2007-01-15 | 365,001 | 374,001 | 330,000 | 333,999 | 495 | 1,113.33 |
| 2007-01-12 | 350,001 | 390,000 | 330,999 | 369,999 | 1,957 | 1,233.33 |
| 2007-01-11 | 377,001 | 377,001 | 336,000 | 345,000 | 615 | 1,150 |
| 2007-01-10 | 372,000 | 375,999 | 351,000 | 362,001 | 764 | 1,206.67 |
| 2007-01-09 | 401,001 | 411,999 | 375,000 | 377,001 | 708 | 1,256.67 |
| 2007-01-05 | 405,000 | 423,999 | 402,000 | 405,999 | 1,142 | 1,353.33 |
| 2007-01-04 | 432,000 | 435,999 | 404,001 | 405,000 | 470 | 1,350 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株
