2415 ヒューマンホールディングス(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 | 60,100 | 60,800 | 59,300 | 59,300 | 70 | 593 |
| 2007-12-27 | 58,500 | 59,800 | 58,500 | 59,800 | 17 | 598 |
| 2007-12-26 | 58,200 | 59,800 | 58,200 | 58,400 | 29 | 584 |
| 2007-12-25 | 57,700 | 58,000 | 57,000 | 58,000 | 27 | 580 |
| 2007-12-21 | 55,000 | 57,200 | 55,000 | 57,200 | 16 | 572 |
| 2007-12-20 | 57,600 | 57,600 | 55,500 | 55,500 | 61 | 555 |
| 2007-12-19 | 57,500 | 58,500 | 57,100 | 58,000 | 83 | 580 |
| 2007-12-18 | 58,000 | 58,100 | 57,800 | 58,000 | 25 | 580 |
| 2007-12-17 | 59,500 | 59,500 | 58,600 | 58,800 | 16 | 588 |
| 2007-12-14 | 59,900 | 60,000 | 59,800 | 60,000 | 28 | 600 |
| 2007-12-13 | 59,800 | 60,200 | 59,800 | 59,900 | 26 | 599 |
| 2007-12-12 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 600 |
| 2007-12-11 | 60,600 | 60,600 | 60,200 | 60,200 | 8 | 602 |
| 2007-12-10 | 60,100 | 60,600 | 60,000 | 60,500 | 16 | 605 |
| 2007-12-07 | 60,000 | 60,900 | 60,000 | 60,400 | 18 | 604 |
| 2007-12-06 | 60,600 | 60,600 | 59,500 | 60,000 | 42 | 600 |
| 2007-12-05 | 60,000 | 60,000 | 59,500 | 59,600 | 11 | 596 |
| 2007-12-04 | 60,000 | 60,000 | 59,400 | 60,000 | 55 | 600 |
| 2007-12-03 | 60,000 | 60,200 | 59,500 | 60,000 | 24 | 600 |
| 2007-11-30 | 59,600 | 60,000 | 59,600 | 59,800 | 32 | 598 |
| 2007-11-29 | 60,000 | 60,000 | 59,000 | 59,200 | 20 | 592 |
| 2007-11-28 | 60,100 | 60,100 | 59,000 | 59,000 | 85 | 590 |
| 2007-11-27 | 57,100 | 58,300 | 57,100 | 58,100 | 24 | 581 |
| 2007-11-26 | 57,100 | 57,100 | 56,000 | 56,600 | 15 | 566 |
| 2007-11-22 | 57,000 | 57,200 | 57,000 | 57,100 | 11 | 571 |
| 2007-11-21 | 57,600 | 58,000 | 57,000 | 57,000 | 10 | 570 |
| 2007-11-20 | 57,100 | 57,100 | 56,000 | 56,000 | 71 | 560 |
| 2007-11-19 | 58,000 | 58,500 | 57,500 | 57,500 | 33 | 575 |
| 2007-11-16 | 59,900 | 60,000 | 57,500 | 57,500 | 61 | 575 |
| 2007-11-15 | 60,500 | 60,600 | 59,500 | 60,000 | 17 | 600 |
| 2007-11-14 | 60,100 | 60,500 | 58,300 | 60,500 | 44 | 605 |
| 2007-11-13 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2007-11-12 | 59,100 | 60,000 | 59,000 | 59,200 | 17 | 592 |
| 2007-11-09 | 59,400 | 61,000 | 59,100 | 61,000 | 22 | 610 |
| 2007-11-08 | 60,100 | 60,100 | 59,800 | 59,800 | 15 | 598 |
| 2007-11-07 | 63,200 | 63,200 | 61,000 | 61,000 | 12 | 610 |
| 2007-11-06 | 63,200 | 63,200 | 62,400 | 62,400 | 6 | 624 |
| 2007-11-05 | 62,100 | 63,500 | 61,900 | 63,000 | 55 | 630 |
| 2007-11-02 | 61,700 | 61,700 | 60,000 | 60,100 | 112 | 601 |
| 2007-11-01 | 62,000 | 62,000 | 61,200 | 61,200 | 26 | 612 |
| 2007-10-31 | 62,300 | 62,300 | 61,000 | 61,900 | 34 | 619 |
| 2007-10-30 | 63,300 | 63,300 | 62,000 | 62,300 | 31 | 623 |
| 2007-10-29 | 62,000 | 63,500 | 61,000 | 63,300 | 163 | 633 |
| 2007-10-26 | 60,100 | 60,600 | 59,500 | 60,000 | 45 | 600 |
| 2007-10-25 | 60,100 | 60,700 | 59,400 | 60,000 | 37 | 600 |
| 2007-10-24 | 60,000 | 60,600 | 60,000 | 60,100 | 37 | 601 |
| 2007-10-23 | 60,300 | 60,800 | 60,000 | 60,000 | 91 | 600 |
| 2007-10-22 | 58,900 | 60,000 | 58,000 | 60,000 | 69 | 600 |
| 2007-10-19 | 60,100 | 60,200 | 59,500 | 59,900 | 52 | 599 |
| 2007-10-18 | 59,600 | 60,100 | 59,600 | 59,800 | 86 | 598 |
| 2007-10-17 | 60,300 | 60,500 | 59,500 | 59,600 | 75 | 596 |
| 2007-10-16 | 61,300 | 61,300 | 60,200 | 60,200 | 97 | 602 |
| 2007-10-15 | 62,000 | 62,100 | 61,500 | 61,500 | 36 | 615 |
| 2007-10-12 | 62,100 | 62,800 | 61,500 | 62,000 | 213 | 620 |
| 2007-10-11 | 62,500 | 62,500 | 61,600 | 62,000 | 48 | 620 |
| 2007-10-10 | 63,300 | 63,500 | 62,600 | 62,600 | 179 | 626 |
| 2007-10-09 | 63,000 | 64,000 | 62,700 | 62,900 | 82 | 629 |
| 2007-10-05 | 63,000 | 63,000 | 62,600 | 63,000 | 23 | 630 |
| 2007-10-04 | 63,100 | 63,400 | 63,100 | 63,200 | 14 | 632 |
| 2007-10-03 | 62,500 | 62,900 | 62,500 | 62,900 | 26 | 629 |
| 2007-10-02 | 63,500 | 63,500 | 62,300 | 62,300 | 9 | 623 |
| 2007-10-01 | 64,000 | 64,000 | 63,500 | 63,500 | 13 | 635 |
| 2007-09-28 | 67,000 | 67,000 | 65,000 | 65,000 | 72 | 650 |
| 2007-09-27 | 62,000 | 63,000 | 61,700 | 63,000 | 29 | 630 |
| 2007-09-26 | 60,500 | 61,100 | 60,300 | 61,100 | 12 | 611 |
| 2007-09-25 | 62,100 | 62,100 | 60,000 | 60,100 | 35 | 601 |
| 2007-09-21 | 64,000 | 64,000 | 63,600 | 63,600 | 6 | 636 |
| 2007-09-20 | 63,500 | 65,000 | 63,500 | 65,000 | 6 | 650 |
| 2007-09-19 | 64,500 | 66,000 | 64,300 | 64,300 | 12 | 643 |
| 2007-09-18 | 64,900 | 64,900 | 63,600 | 64,000 | 12 | 640 |
| 2007-09-14 | 63,800 | 65,100 | 63,800 | 65,100 | 33 | 651 |
| 2007-09-13 | 65,100 | 65,100 | 63,800 | 63,800 | 35 | 638 |
| 2007-09-12 | 65,200 | 65,200 | 65,000 | 65,000 | 22 | 650 |
| 2007-09-11 | 67,800 | 67,800 | 66,200 | 66,200 | 13 | 662 |
| 2007-09-10 | 68,500 | 68,500 | 68,000 | 68,000 | 12 | 680 |
| 2007-09-07 | 69,200 | 69,200 | 69,000 | 69,000 | 12 | 690 |
| 2007-09-06 | 69,400 | 69,400 | 69,100 | 69,100 | 11 | 691 |
| 2007-09-05 | 68,800 | 70,000 | 68,700 | 69,300 | 61 | 693 |
| 2007-09-04 | 68,000 | 69,100 | 68,000 | 69,000 | 37 | 690 |
| 2007-09-03 | 68,500 | 68,500 | 68,000 | 68,000 | 12 | 680 |
| 2007-08-31 | 66,800 | 67,500 | 66,800 | 67,200 | 26 | 672 |
| 2007-08-30 | 66,000 | 66,900 | 66,000 | 66,900 | 17 | 669 |
| 2007-08-29 | 64,900 | 65,000 | 64,900 | 65,000 | 19 | 650 |
| 2007-08-28 | 66,300 | 66,300 | 66,000 | 66,300 | 77 | 663 |
| 2007-08-27 | 63,500 | 63,900 | 63,400 | 63,800 | 21 | 638 |
| 2007-08-24 | 64,000 | 64,000 | 63,300 | 63,300 | 4 | 633 |
| 2007-08-23 | 63,400 | 64,900 | 63,400 | 64,600 | 12 | 646 |
| 2007-08-22 | 63,000 | 63,000 | 62,700 | 62,700 | 15 | 627 |
| 2007-08-21 | 60,000 | 61,000 | 59,000 | 61,000 | 58 | 610 |
| 2007-08-20 | 61,000 | 61,000 | 60,300 | 60,300 | 28 | 603 |
| 2007-08-17 | 61,200 | 62,000 | 60,000 | 60,600 | 34 | 606 |
| 2007-08-16 | 61,500 | 61,500 | 60,700 | 61,500 | 21 | 615 |
| 2007-08-15 | 62,000 | 63,500 | 62,000 | 63,500 | 5 | 635 |
| 2007-08-14 | 62,800 | 64,400 | 62,300 | 64,400 | 21 | 644 |
| 2007-08-13 | 61,500 | 64,000 | 61,500 | 64,000 | 34 | 640 |
| 2007-08-10 | 60,500 | 61,300 | 60,500 | 60,700 | 45 | 607 |
| 2007-08-09 | 65,800 | 65,800 | 60,300 | 60,400 | 181 | 604 |
| 2007-08-08 | 66,000 | 66,000 | 64,800 | 64,800 | 83 | 648 |
| 2007-08-07 | 67,000 | 67,000 | 65,400 | 66,000 | 98 | 660 |
| 2007-08-06 | 69,100 | 69,300 | 66,500 | 66,500 | 98 | 665 |
| 2007-08-03 | 70,800 | 71,000 | 70,000 | 70,000 | 47 | 700 |
| 2007-08-02 | 70,800 | 72,000 | 70,800 | 70,800 | 18 | 708 |
| 2007-08-01 | 72,500 | 72,500 | 70,400 | 70,500 | 35 | 705 |
| 2007-07-31 | 74,900 | 75,000 | 72,400 | 72,400 | 8 | 724 |
| 2007-07-30 | 75,000 | 75,000 | 72,400 | 75,000 | 199 | 750 |
| 2007-07-27 | 70,800 | 71,200 | 70,700 | 71,000 | 92 | 710 |
| 2007-07-26 | 72,000 | 72,000 | 71,200 | 71,200 | 9 | 712 |
| 2007-07-25 | 71,700 | 72,500 | 71,700 | 72,100 | 6 | 721 |
| 2007-07-24 | 71,600 | 72,000 | 71,500 | 71,500 | 51 | 715 |
| 2007-07-23 | 72,700 | 72,700 | 71,200 | 71,300 | 52 | 713 |
| 2007-07-20 | 73,100 | 73,500 | 73,100 | 73,100 | 19 | 731 |
| 2007-07-19 | 73,300 | 73,300 | 73,100 | 73,100 | 5 | 731 |
| 2007-07-18 | 73,600 | 75,000 | 73,200 | 73,300 | 80 | 733 |
| 2007-07-17 | 74,100 | 74,100 | 73,700 | 73,800 | 29 | 738 |
| 2007-07-13 | 75,800 | 75,800 | 74,100 | 74,100 | 18 | 741 |
| 2007-07-12 | 74,900 | 75,000 | 74,600 | 75,000 | 35 | 750 |
| 2007-07-11 | 75,800 | 75,800 | 74,800 | 74,900 | 23 | 749 |
| 2007-07-10 | 76,500 | 76,500 | 75,800 | 75,800 | 29 | 758 |
| 2007-07-09 | 76,000 | 76,800 | 75,800 | 76,500 | 150 | 765 |
| 2007-07-06 | 76,500 | 76,600 | 76,100 | 76,100 | 16 | 761 |
| 2007-07-05 | 76,600 | 76,900 | 76,500 | 76,900 | 7 | 769 |
| 2007-07-04 | 76,500 | 76,500 | 76,000 | 76,500 | 3 | 765 |
| 2007-07-03 | 76,900 | 76,900 | 76,000 | 76,000 | 59 | 760 |
| 2007-07-02 | 77,300 | 77,300 | 76,600 | 76,900 | 30 | 769 |
| 2007-06-29 | 77,100 | 77,500 | 77,100 | 77,500 | 8 | 775 |
| 2007-06-28 | 78,000 | 79,900 | 77,500 | 77,500 | 77 | 775 |
| 2007-06-27 | 77,900 | 77,900 | 77,000 | 77,000 | 12 | 770 |
| 2007-06-26 | 78,100 | 78,100 | 77,000 | 78,000 | 18 | 780 |
| 2007-06-25 | 79,600 | 79,600 | 78,000 | 78,000 | 123 | 780 |
| 2007-06-22 | 78,300 | 78,300 | 77,100 | 78,000 | 36 | 780 |
| 2007-06-21 | 79,100 | 79,500 | 78,300 | 78,300 | 31 | 783 |
| 2007-06-20 | 79,000 | 80,000 | 79,000 | 79,700 | 48 | 797 |
| 2007-06-19 | 78,800 | 79,000 | 78,300 | 78,300 | 33 | 783 |
| 2007-06-18 | 78,800 | 78,800 | 77,800 | 78,200 | 164 | 782 |
| 2007-06-15 | 78,800 | 78,800 | 76,400 | 78,000 | 31 | 780 |
| 2007-06-14 | 78,000 | 78,300 | 76,500 | 78,300 | 47 | 783 |
| 2007-06-13 | 78,000 | 78,000 | 76,300 | 77,000 | 132 | 770 |
| 2007-06-12 | 77,100 | 77,200 | 77,000 | 77,000 | 20 | 770 |
| 2007-06-11 | 80,500 | 80,500 | 78,100 | 78,100 | 53 | 781 |
| 2007-06-08 | 81,500 | 81,500 | 78,500 | 79,000 | 54 | 790 |
| 2007-06-07 | 80,000 | 81,800 | 79,100 | 81,500 | 59 | 815 |
| 2007-06-06 | 77,500 | 82,000 | 75,600 | 79,600 | 108 | 796 |
| 2007-06-05 | 77,900 | 78,000 | 75,600 | 76,900 | 35 | 769 |
| 2007-06-04 | 77,000 | 77,100 | 76,900 | 76,900 | 11 | 769 |
| 2007-06-01 | 78,000 | 78,000 | 75,300 | 77,000 | 29 | 770 |
| 2007-05-31 | 78,600 | 79,000 | 77,000 | 77,000 | 30 | 770 |
| 2007-05-30 | 76,400 | 77,800 | 76,000 | 77,800 | 20 | 778 |
| 2007-05-29 | 75,700 | 75,700 | 75,700 | 75,700 | 5 | 757 |
| 2007-05-28 | 79,800 | 79,800 | 75,700 | 75,700 | 79 | 757 |
| 2007-05-25 | 74,000 | 74,000 | 72,500 | 72,500 | 42 | 725 |
| 2007-05-24 | 74,600 | 74,600 | 74,000 | 74,000 | 11 | 740 |
| 2007-05-23 | 74,500 | 74,500 | 73,100 | 74,500 | 22 | 745 |
| 2007-05-22 | 75,000 | 75,200 | 72,500 | 73,500 | 70 | 735 |
| 2007-05-21 | 73,500 | 75,000 | 73,200 | 75,000 | 118 | 750 |
| 2007-05-18 | 72,600 | 74,000 | 70,800 | 72,000 | 46 | 720 |
| 2007-05-17 | 74,100 | 76,900 | 74,100 | 74,600 | 29 | 746 |
| 2007-05-16 | 75,000 | 75,500 | 74,500 | 75,000 | 37 | 750 |
| 2007-05-15 | 74,200 | 76,000 | 73,400 | 74,100 | 28 | 741 |
| 2007-05-14 | 79,000 | 79,000 | 75,800 | 75,800 | 73 | 758 |
| 2007-05-11 | 79,000 | 79,000 | 78,000 | 79,000 | 43 | 790 |
| 2007-05-10 | 78,600 | 79,000 | 78,200 | 79,000 | 56 | 790 |
| 2007-05-09 | 79,100 | 79,100 | 78,000 | 78,100 | 61 | 781 |
| 2007-05-08 | 78,800 | 78,900 | 78,500 | 78,700 | 40 | 787 |
| 2007-05-07 | 79,000 | 79,000 | 78,400 | 78,700 | 100 | 787 |
| 2007-05-02 | 80,000 | 80,000 | 78,600 | 78,600 | 55 | 786 |
| 2007-05-01 | 80,000 | 80,000 | 79,900 | 79,900 | 105 | 799 |
| 2007-04-27 | 80,100 | 80,100 | 80,100 | 80,100 | 13 | 801 |
| 2007-04-26 | 79,100 | 80,000 | 79,100 | 79,200 | 18 | 792 |
| 2007-04-25 | 80,000 | 81,000 | 79,100 | 79,100 | 31 | 791 |
| 2007-04-24 | 79,900 | 81,000 | 79,500 | 80,000 | 19 | 800 |
| 2007-04-23 | 81,500 | 81,500 | 80,100 | 81,100 | 43 | 811 |
| 2007-04-20 | 81,000 | 82,000 | 80,500 | 80,500 | 31 | 805 |
| 2007-04-19 | 81,200 | 81,200 | 80,300 | 80,300 | 63 | 803 |
| 2007-04-18 | 83,000 | 83,000 | 82,500 | 82,500 | 23 | 825 |
| 2007-04-17 | 84,000 | 84,000 | 83,000 | 83,000 | 37 | 830 |
| 2007-04-16 | 83,000 | 85,000 | 83,000 | 84,000 | 26 | 840 |
| 2007-04-13 | 84,300 | 84,400 | 83,000 | 83,000 | 33 | 830 |
| 2007-04-12 | 85,900 | 86,000 | 84,200 | 84,300 | 23 | 843 |
| 2007-04-11 | 83,700 | 85,600 | 83,700 | 85,600 | 30 | 856 |
| 2007-04-10 | 85,000 | 85,000 | 82,700 | 83,500 | 51 | 835 |
| 2007-04-09 | 87,000 | 87,000 | 85,000 | 85,000 | 36 | 850 |
| 2007-04-06 | 87,000 | 88,000 | 86,400 | 86,400 | 20 | 864 |
| 2007-04-05 | 88,500 | 88,900 | 86,000 | 87,000 | 28 | 870 |
| 2007-04-04 | 89,600 | 90,000 | 88,500 | 88,500 | 17 | 885 |
| 2007-04-03 | 90,000 | 92,000 | 88,000 | 89,600 | 44 | 896 |
| 2007-04-02 | 89,400 | 92,000 | 89,400 | 90,000 | 58 | 900 |
| 2007-03-30 | 89,900 | 89,900 | 88,000 | 88,000 | 24 | 880 |
| 2007-03-29 | 87,900 | 89,300 | 87,500 | 89,300 | 14 | 893 |
| 2007-03-28 | 91,500 | 91,500 | 88,500 | 89,900 | 94 | 899 |
| 2007-03-27 | 89,000 | 91,700 | 87,200 | 89,600 | 76 | 896 |
| 2007-03-26 | 87,200 | 91,700 | 86,000 | 90,500 | 264 | 905 |
| 2007-03-23 | 83,100 | 86,400 | 82,500 | 86,200 | 121 | 862 |
| 2007-03-22 | 83,500 | 86,000 | 83,500 | 84,000 | 108 | 840 |
| 2007-03-20 | 81,000 | 82,500 | 80,500 | 82,500 | 115 | 825 |
| 2007-03-19 | 82,000 | 82,000 | 80,000 | 81,500 | 225 | 815 |
| 2007-03-16 | 85,200 | 86,000 | 83,700 | 83,800 | 253 | 838 |
| 2007-03-15 | 86,000 | 86,800 | 84,200 | 84,800 | 339 | 848 |
| 2007-03-14 | 88,800 | 89,000 | 87,600 | 88,000 | 171 | 880 |
| 2007-03-13 | 91,000 | 91,000 | 90,300 | 90,300 | 119 | 903 |
| 2007-03-12 | 92,300 | 92,300 | 91,100 | 91,400 | 169 | 914 |
| 2007-03-09 | 95,300 | 95,300 | 91,800 | 92,400 | 203 | 924 |
| 2007-03-08 | 96,800 | 96,800 | 95,000 | 95,200 | 106 | 952 |
| 2007-03-07 | 99,000 | 99,500 | 97,100 | 97,100 | 80 | 971 |
| 2007-03-06 | 98,100 | 99,000 | 96,800 | 99,000 | 101 | 990 |
| 2007-03-05 | 100,000 | 100,000 | 98,100 | 98,100 | 65 | 981 |
| 2007-03-02 | 101,000 | 102,000 | 100,000 | 101,000 | 32 | 1,010 |
| 2007-03-01 | 102,000 | 104,000 | 101,000 | 102,000 | 89 | 1,020 |
| 2007-02-28 | 103,000 | 103,000 | 99,200 | 101,000 | 178 | 1,010 |
| 2007-02-27 | 105,000 | 106,000 | 104,000 | 105,000 | 62 | 1,050 |
| 2007-02-26 | 107,000 | 107,000 | 104,000 | 105,000 | 122 | 1,050 |
| 2007-02-23 | 106,000 | 107,000 | 105,000 | 107,000 | 129 | 1,070 |
| 2007-02-22 | 105,000 | 106,000 | 104,000 | 106,000 | 61 | 1,060 |
| 2007-02-21 | 104,000 | 105,000 | 103,000 | 104,000 | 70 | 1,040 |
| 2007-02-20 | 104,000 | 106,000 | 104,000 | 105,000 | 48 | 1,050 |
| 2007-02-19 | 105,000 | 106,000 | 104,000 | 105,000 | 82 | 1,050 |
| 2007-02-16 | 103,000 | 105,000 | 102,000 | 104,000 | 106 | 1,040 |
| 2007-02-15 | 103,000 | 103,000 | 100,000 | 103,000 | 156 | 1,030 |
| 2007-02-14 | 105,000 | 105,000 | 100,000 | 103,000 | 371 | 1,030 |
| 2007-02-13 | 104,000 | 106,000 | 102,000 | 106,000 | 797 | 1,060 |
| 2007-02-09 | 120,000 | 122,000 | 119,000 | 120,000 | 186 | 1,200 |
| 2007-02-08 | 120,000 | 120,000 | 117,000 | 119,000 | 135 | 1,190 |
| 2007-02-07 | 121,000 | 121,000 | 119,000 | 120,000 | 55 | 1,200 |
| 2007-02-06 | 124,000 | 124,000 | 116,000 | 121,000 | 544 | 1,210 |
| 2007-02-05 | 124,000 | 124,000 | 123,000 | 124,000 | 81 | 1,240 |
| 2007-02-02 | 125,000 | 125,000 | 123,000 | 125,000 | 209 | 1,250 |
| 2007-02-01 | 131,000 | 131,000 | 125,000 | 127,000 | 129 | 1,270 |
| 2007-01-31 | 129,000 | 129,000 | 126,000 | 129,000 | 101 | 1,290 |
| 2007-01-30 | 135,000 | 135,000 | 130,000 | 131,000 | 187 | 1,310 |
| 2007-01-29 | 140,000 | 140,000 | 134,000 | 135,000 | 174 | 1,350 |
| 2007-01-26 | 137,000 | 137,000 | 133,000 | 134,000 | 123 | 1,340 |
| 2007-01-25 | 136,000 | 138,000 | 133,000 | 135,000 | 171 | 1,350 |
| 2007-01-24 | 138,000 | 138,000 | 132,000 | 135,000 | 279 | 1,350 |
| 2007-01-23 | 137,000 | 139,000 | 136,000 | 138,000 | 178 | 1,380 |
| 2007-01-22 | 153,000 | 153,000 | 137,000 | 138,000 | 1,458 | 1,380 |
| 2007-01-19 | 125,000 | 136,000 | 125,000 | 134,000 | 802 | 1,340 |
| 2007-01-18 | 120,000 | 122,000 | 119,000 | 122,000 | 281 | 1,220 |
| 2007-01-17 | 117,000 | 119,000 | 117,000 | 118,000 | 143 | 1,180 |
| 2007-01-16 | 117,000 | 118,000 | 116,000 | 117,000 | 63 | 1,170 |
| 2007-01-15 | 118,000 | 118,000 | 115,000 | 117,000 | 64 | 1,170 |
| 2007-01-12 | 117,000 | 118,000 | 117,000 | 117,000 | 23 | 1,170 |
| 2007-01-11 | 118,000 | 118,000 | 116,000 | 116,000 | 37 | 1,160 |
| 2007-01-10 | 120,000 | 120,000 | 117,000 | 117,000 | 56 | 1,170 |
| 2007-01-09 | 118,000 | 119,000 | 118,000 | 119,000 | 4 | 1,190 |
| 2007-01-05 | 121,000 | 121,000 | 118,000 | 118,000 | 61 | 1,180 |
| 2007-01-04 | 119,000 | 122,000 | 119,000 | 121,000 | 19 | 1,210 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株