2469 ヒビノ(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 | 1,161 | 1,198 | 1,161 | 1,198 | 1,200 | 599 |
| 2007-12-27 | 1,200 | 1,200 | 1,179 | 1,199 | 500 | 599.50 |
| 2007-12-26 | 1,207 | 1,208 | 1,180 | 1,208 | 700 | 604 |
| 2007-12-25 | 1,218 | 1,220 | 1,185 | 1,210 | 18,200 | 605 |
| 2007-12-21 | 1,100 | 1,160 | 1,100 | 1,160 | 7,200 | 580 |
| 2007-12-20 | 1,085 | 1,110 | 1,080 | 1,110 | 3,700 | 555 |
| 2007-12-19 | 1,094 | 1,095 | 1,090 | 1,095 | 2,300 | 547.50 |
| 2007-12-18 | 1,089 | 1,095 | 1,085 | 1,095 | 1,500 | 547.50 |
| 2007-12-17 | 1,140 | 1,140 | 1,111 | 1,111 | 1,800 | 555.50 |
| 2007-12-14 | 1,150 | 1,159 | 1,150 | 1,150 | 1,900 | 575 |
| 2007-12-12 | 1,195 | 1,195 | 1,121 | 1,179 | 5,800 | 589.50 |
| 2007-12-11 | 1,189 | 1,191 | 1,160 | 1,189 | 600 | 594.50 |
| 2007-12-10 | 1,180 | 1,194 | 1,180 | 1,194 | 3,000 | 597 |
| 2007-12-07 | 1,180 | 1,180 | 1,175 | 1,180 | 700 | 590 |
| 2007-12-06 | 1,190 | 1,197 | 1,170 | 1,185 | 1,300 | 592.50 |
| 2007-12-05 | 1,180 | 1,190 | 1,171 | 1,190 | 300 | 595 |
| 2007-12-04 | 1,199 | 1,200 | 1,180 | 1,199 | 500 | 599.50 |
| 2007-12-03 | 1,211 | 1,220 | 1,186 | 1,186 | 1,700 | 593 |
| 2007-11-30 | 1,200 | 1,230 | 1,200 | 1,211 | 1,100 | 605.50 |
| 2007-11-29 | 1,223 | 1,230 | 1,200 | 1,220 | 1,800 | 610 |
| 2007-11-28 | 1,228 | 1,235 | 1,200 | 1,220 | 1,300 | 610 |
| 2007-11-27 | 1,164 | 1,248 | 1,164 | 1,248 | 11,800 | 624 |
| 2007-11-26 | 1,176 | 1,184 | 1,165 | 1,184 | 8,900 | 592 |
| 2007-11-22 | 1,110 | 1,148 | 1,110 | 1,120 | 8,100 | 560 |
| 2007-11-21 | 1,135 | 1,160 | 1,120 | 1,148 | 8,400 | 574 |
| 2007-11-20 | 1,118 | 1,118 | 1,080 | 1,115 | 5,100 | 557.50 |
| 2007-11-19 | 1,098 | 1,134 | 1,094 | 1,122 | 18,500 | 561 |
| 2007-11-16 | 1,020 | 1,040 | 1,015 | 1,038 | 5,300 | 519 |
| 2007-11-15 | 1,050 | 1,078 | 1,033 | 1,040 | 6,000 | 520 |
| 2007-11-14 | 1,015 | 1,040 | 1,015 | 1,040 | 1,900 | 520 |
| 2007-11-13 | 1,020 | 1,020 | 990 | 1,020 | 900 | 510 |
| 2007-11-12 | 990 | 1,020 | 980 | 1,020 | 4,800 | 510 |
| 2007-11-09 | 1,010 | 1,030 | 1,010 | 1,030 | 1,400 | 515 |
| 2007-11-08 | 1,050 | 1,050 | 1,025 | 1,040 | 2,100 | 520 |
| 2007-11-07 | 1,060 | 1,060 | 1,055 | 1,055 | 200 | 527.50 |
| 2007-11-06 | 1,069 | 1,083 | 1,066 | 1,082 | 800 | 541 |
| 2007-11-05 | 1,070 | 1,070 | 1,070 | 1,070 | 800 | 535 |
| 2007-11-02 | 1,069 | 1,078 | 1,069 | 1,078 | 1,700 | 539 |
| 2007-11-01 | 1,056 | 1,080 | 1,056 | 1,078 | 2,000 | 539 |
| 2007-10-30 | 1,080 | 1,080 | 1,052 | 1,052 | 2,800 | 526 |
| 2007-10-29 | 1,082 | 1,082 | 1,051 | 1,080 | 500 | 540 |
| 2007-10-26 | 1,045 | 1,075 | 1,045 | 1,075 | 1,500 | 537.50 |
| 2007-10-25 | 1,079 | 1,082 | 1,042 | 1,082 | 2,700 | 541 |
| 2007-10-24 | 1,050 | 1,060 | 1,036 | 1,059 | 1,200 | 529.50 |
| 2007-10-23 | 1,034 | 1,060 | 1,034 | 1,060 | 900 | 530 |
| 2007-10-22 | 1,040 | 1,049 | 1,030 | 1,049 | 700 | 524.50 |
| 2007-10-19 | 1,016 | 1,049 | 1,016 | 1,049 | 2,400 | 524.50 |
| 2007-10-18 | 1,030 | 1,050 | 1,015 | 1,036 | 3,700 | 518 |
| 2007-10-17 | 1,058 | 1,064 | 1,030 | 1,030 | 4,000 | 515 |
| 2007-10-16 | 1,062 | 1,065 | 1,062 | 1,065 | 600 | 532.50 |
| 2007-10-15 | 1,091 | 1,091 | 1,080 | 1,089 | 1,600 | 544.50 |
| 2007-10-12 | 1,110 | 1,110 | 1,090 | 1,095 | 3,800 | 547.50 |
| 2007-10-11 | 1,110 | 1,110 | 1,103 | 1,105 | 1,200 | 552.50 |
| 2007-10-10 | 1,113 | 1,117 | 1,109 | 1,117 | 2,500 | 558.50 |
| 2007-10-09 | 1,131 | 1,131 | 1,096 | 1,109 | 1,700 | 554.50 |
| 2007-10-05 | 1,075 | 1,091 | 1,070 | 1,091 | 2,900 | 545.50 |
| 2007-10-04 | 1,061 | 1,078 | 1,058 | 1,075 | 2,100 | 537.50 |
| 2007-10-03 | 1,115 | 1,115 | 1,070 | 1,100 | 3,400 | 550 |
| 2007-10-02 | 1,064 | 1,064 | 1,061 | 1,064 | 2,500 | 532 |
| 2007-10-01 | 1,094 | 1,094 | 1,094 | 1,094 | 100 | 547 |
| 2007-09-28 | 1,071 | 1,074 | 1,066 | 1,074 | 300 | 537 |
| 2007-09-27 | 1,059 | 1,061 | 1,040 | 1,061 | 3,800 | 530.50 |
| 2007-09-26 | 1,058 | 1,060 | 1,022 | 1,060 | 700 | 530 |
| 2007-09-25 | 1,090 | 1,090 | 1,001 | 1,061 | 4,500 | 530.50 |
| 2007-09-21 | 1,071 | 1,072 | 1,065 | 1,070 | 1,500 | 535 |
| 2007-09-20 | 1,089 | 1,089 | 1,076 | 1,080 | 2,600 | 540 |
| 2007-09-19 | 1,100 | 1,149 | 1,079 | 1,080 | 6,200 | 540 |
| 2007-09-18 | 1,075 | 1,075 | 1,070 | 1,075 | 600 | 537.50 |
| 2007-09-14 | 1,075 | 1,094 | 1,075 | 1,094 | 1,400 | 547 |
| 2007-09-13 | 1,066 | 1,090 | 1,051 | 1,088 | 1,600 | 544 |
| 2007-09-12 | 1,097 | 1,097 | 1,071 | 1,092 | 1,000 | 546 |
| 2007-09-11 | 1,095 | 1,100 | 1,071 | 1,100 | 600 | 550 |
| 2007-09-10 | 1,080 | 1,094 | 1,065 | 1,094 | 1,200 | 547 |
| 2007-09-07 | 1,118 | 1,120 | 1,099 | 1,120 | 2,500 | 560 |
| 2007-09-06 | 1,100 | 1,119 | 1,099 | 1,119 | 800 | 559.50 |
| 2007-09-05 | 1,108 | 1,124 | 1,102 | 1,107 | 2,900 | 553.50 |
| 2007-09-04 | 1,124 | 1,124 | 1,101 | 1,119 | 1,500 | 559.50 |
| 2007-09-03 | 1,130 | 1,130 | 1,110 | 1,125 | 2,900 | 562.50 |
| 2007-08-31 | 1,133 | 1,140 | 1,126 | 1,138 | 3,100 | 569 |
| 2007-08-30 | 1,131 | 1,138 | 1,131 | 1,138 | 500 | 569 |
| 2007-08-29 | 1,135 | 1,155 | 1,125 | 1,155 | 1,200 | 577.50 |
| 2007-08-28 | 1,160 | 1,179 | 1,140 | 1,160 | 2,000 | 580 |
| 2007-08-27 | 1,159 | 1,169 | 1,139 | 1,169 | 6,300 | 584.50 |
| 2007-08-24 | 1,140 | 1,140 | 1,120 | 1,139 | 1,900 | 569.50 |
| 2007-08-23 | 1,140 | 1,142 | 1,138 | 1,140 | 3,600 | 570 |
| 2007-08-22 | 1,140 | 1,140 | 1,120 | 1,138 | 4,400 | 569 |
| 2007-08-21 | 1,127 | 1,145 | 1,127 | 1,145 | 1,100 | 572.50 |
| 2007-08-20 | 1,109 | 1,133 | 1,109 | 1,127 | 2,500 | 563.50 |
| 2007-08-17 | 1,151 | 1,170 | 1,101 | 1,101 | 5,100 | 550.50 |
| 2007-08-16 | 1,180 | 1,180 | 1,140 | 1,150 | 5,300 | 575 |
| 2007-08-15 | 1,225 | 1,230 | 1,165 | 1,185 | 3,100 | 592.50 |
| 2007-08-14 | 1,243 | 1,244 | 1,215 | 1,235 | 3,400 | 617.50 |
| 2007-08-13 | 1,220 | 1,247 | 1,201 | 1,235 | 4,000 | 617.50 |
| 2007-08-10 | 1,251 | 1,251 | 1,221 | 1,250 | 3,600 | 625 |
| 2007-08-09 | 1,284 | 1,289 | 1,274 | 1,289 | 4,900 | 644.50 |
| 2007-08-08 | 1,280 | 1,322 | 1,280 | 1,283 | 8,000 | 641.50 |
| 2007-08-07 | 1,267 | 1,270 | 1,242 | 1,270 | 9,900 | 635 |
| 2007-08-06 | 1,180 | 1,240 | 1,180 | 1,227 | 8,100 | 613.50 |
| 2007-08-03 | 1,191 | 1,210 | 1,191 | 1,200 | 5,300 | 600 |
| 2007-08-02 | 1,185 | 1,194 | 1,185 | 1,194 | 2,300 | 597 |
| 2007-08-01 | 1,190 | 1,195 | 1,185 | 1,185 | 4,400 | 592.50 |
| 2007-07-31 | 1,189 | 1,189 | 1,189 | 1,189 | 500 | 594.50 |
| 2007-07-30 | 1,172 | 1,189 | 1,165 | 1,189 | 2,600 | 594.50 |
| 2007-07-27 | 1,170 | 1,175 | 1,160 | 1,175 | 4,600 | 587.50 |
| 2007-07-26 | 1,185 | 1,185 | 1,184 | 1,184 | 1,900 | 592 |
| 2007-07-25 | 1,194 | 1,194 | 1,185 | 1,193 | 3,600 | 596.50 |
| 2007-07-24 | 1,191 | 1,191 | 1,185 | 1,185 | 1,400 | 592.50 |
| 2007-07-23 | 1,187 | 1,191 | 1,185 | 1,190 | 3,400 | 595 |
| 2007-07-20 | 1,187 | 1,190 | 1,185 | 1,187 | 3,000 | 593.50 |
| 2007-07-19 | 1,184 | 1,187 | 1,180 | 1,187 | 2,100 | 593.50 |
| 2007-07-18 | 1,175 | 1,180 | 1,175 | 1,180 | 2,900 | 590 |
| 2007-07-17 | 1,170 | 1,175 | 1,155 | 1,175 | 4,400 | 587.50 |
| 2007-07-13 | 1,166 | 1,176 | 1,158 | 1,166 | 2,300 | 583 |
| 2007-07-12 | 1,170 | 1,170 | 1,165 | 1,165 | 3,100 | 582.50 |
| 2007-07-11 | 1,170 | 1,170 | 1,170 | 1,170 | 4,300 | 585 |
| 2007-07-10 | 1,170 | 1,170 | 1,165 | 1,170 | 4,400 | 585 |
| 2007-07-09 | 1,169 | 1,170 | 1,136 | 1,170 | 5,500 | 585 |
| 2007-07-06 | 1,180 | 1,180 | 1,167 | 1,170 | 3,600 | 585 |
| 2007-07-05 | 1,170 | 1,180 | 1,165 | 1,180 | 3,800 | 590 |
| 2007-07-04 | 1,171 | 1,185 | 1,169 | 1,170 | 4,900 | 585 |
| 2007-07-03 | 1,170 | 1,170 | 1,158 | 1,169 | 6,000 | 584.50 |
| 2007-07-02 | 1,147 | 1,150 | 1,135 | 1,135 | 1,700 | 567.50 |
| 2007-06-29 | 1,128 | 1,135 | 1,108 | 1,126 | 4,300 | 563 |
| 2007-06-28 | 1,120 | 1,129 | 1,113 | 1,129 | 1,300 | 564.50 |
| 2007-06-27 | 1,128 | 1,134 | 1,120 | 1,120 | 700 | 560 |
| 2007-06-26 | 1,140 | 1,140 | 1,139 | 1,139 | 700 | 569.50 |
| 2007-06-25 | 1,140 | 1,143 | 1,135 | 1,135 | 2,300 | 567.50 |
| 2007-06-22 | 1,125 | 1,125 | 1,120 | 1,120 | 1,400 | 560 |
| 2007-06-21 | 1,115 | 1,128 | 1,111 | 1,128 | 2,400 | 564 |
| 2007-06-20 | 1,120 | 1,120 | 1,112 | 1,115 | 900 | 557.50 |
| 2007-06-19 | 1,135 | 1,135 | 1,110 | 1,110 | 2,600 | 555 |
| 2007-06-18 | 1,145 | 1,145 | 1,130 | 1,135 | 2,200 | 567.50 |
| 2007-06-15 | 1,149 | 1,149 | 1,140 | 1,140 | 2,700 | 570 |
| 2007-06-14 | 1,089 | 1,150 | 1,089 | 1,150 | 900 | 575 |
| 2007-06-13 | 1,080 | 1,082 | 1,075 | 1,080 | 9,300 | 540 |
| 2007-06-12 | 1,105 | 1,110 | 1,080 | 1,080 | 5,800 | 540 |
| 2007-06-11 | 1,130 | 1,130 | 1,100 | 1,105 | 5,400 | 552.50 |
| 2007-06-08 | 1,111 | 1,115 | 1,110 | 1,115 | 700 | 557.50 |
| 2007-06-07 | 1,117 | 1,124 | 1,115 | 1,120 | 1,200 | 560 |
| 2007-06-06 | 1,120 | 1,120 | 1,110 | 1,115 | 4,200 | 557.50 |
| 2007-06-05 | 1,120 | 1,125 | 1,110 | 1,110 | 1,300 | 555 |
| 2007-06-04 | 1,115 | 1,120 | 1,107 | 1,110 | 3,800 | 555 |
| 2007-06-01 | 1,120 | 1,130 | 1,110 | 1,112 | 1,800 | 556 |
| 2007-05-31 | 1,144 | 1,144 | 1,111 | 1,120 | 2,600 | 560 |
| 2007-05-30 | 1,147 | 1,147 | 1,113 | 1,144 | 1,000 | 572 |
| 2007-05-29 | 1,150 | 1,150 | 1,109 | 1,111 | 4,200 | 555.50 |
| 2007-05-28 | 1,154 | 1,169 | 1,136 | 1,160 | 2,400 | 580 |
| 2007-05-25 | 1,155 | 1,159 | 1,150 | 1,155 | 6,700 | 577.50 |
| 2007-05-24 | 1,140 | 1,150 | 1,135 | 1,149 | 1,900 | 574.50 |
| 2007-05-23 | 1,144 | 1,150 | 1,130 | 1,150 | 2,300 | 575 |
| 2007-05-22 | 1,090 | 1,150 | 1,090 | 1,150 | 17,500 | 575 |
| 2007-05-21 | 1,049 | 1,080 | 1,040 | 1,080 | 8,300 | 540 |
| 2007-05-18 | 996 | 1,050 | 992 | 1,050 | 12,800 | 525 |
| 2007-05-17 | 994 | 995 | 980 | 986 | 5,500 | 493 |
| 2007-05-16 | 990 | 995 | 985 | 995 | 5,900 | 497.50 |
| 2007-05-15 | 1,000 | 1,005 | 990 | 990 | 10,800 | 495 |
| 2007-05-14 | 1,030 | 1,030 | 1,015 | 1,020 | 6,000 | 510 |
| 2007-05-11 | 1,044 | 1,044 | 1,006 | 1,030 | 1,700 | 515 |
| 2007-05-10 | 1,052 | 1,052 | 1,030 | 1,050 | 2,200 | 525 |
| 2007-05-09 | 1,052 | 1,057 | 1,050 | 1,050 | 1,300 | 525 |
| 2007-05-08 | 1,057 | 1,057 | 1,050 | 1,057 | 3,900 | 528.50 |
| 2007-05-07 | 1,052 | 1,080 | 1,050 | 1,057 | 5,400 | 528.50 |
| 2007-05-02 | 1,020 | 1,035 | 1,020 | 1,035 | 6,000 | 517.50 |
| 2007-05-01 | 1,028 | 1,028 | 1,020 | 1,020 | 2,400 | 510 |
| 2007-04-27 | 1,035 | 1,035 | 1,020 | 1,035 | 2,900 | 517.50 |
| 2007-04-26 | 1,036 | 1,036 | 1,030 | 1,036 | 1,000 | 518 |
| 2007-04-25 | 1,055 | 1,060 | 1,035 | 1,036 | 4,800 | 518 |
| 2007-04-24 | 1,001 | 1,035 | 1,000 | 1,035 | 4,500 | 517.50 |
| 2007-04-23 | 1,002 | 1,008 | 999 | 1,001 | 3,400 | 500.50 |
| 2007-04-20 | 1,002 | 1,010 | 1,001 | 1,009 | 7,100 | 504.50 |
| 2007-04-19 | 1,005 | 1,010 | 1,002 | 1,004 | 9,400 | 502 |
| 2007-04-18 | 1,050 | 1,050 | 1,002 | 1,015 | 18,300 | 507.50 |
| 2007-04-17 | 1,060 | 1,080 | 1,056 | 1,060 | 5,200 | 530 |
| 2007-04-16 | 1,080 | 1,080 | 1,070 | 1,080 | 2,700 | 540 |
| 2007-04-13 | 1,090 | 1,094 | 1,085 | 1,090 | 4,000 | 545 |
| 2007-04-12 | 1,089 | 1,090 | 1,076 | 1,085 | 2,700 | 542.50 |
| 2007-04-11 | 1,090 | 1,090 | 1,080 | 1,090 | 3,400 | 545 |
| 2007-04-10 | 1,109 | 1,109 | 1,080 | 1,101 | 5,700 | 550.50 |
| 2007-04-09 | 1,118 | 1,118 | 1,100 | 1,115 | 2,700 | 557.50 |
| 2007-04-06 | 1,115 | 1,119 | 1,110 | 1,119 | 2,400 | 559.50 |
| 2007-04-05 | 1,111 | 1,121 | 1,110 | 1,120 | 2,400 | 560 |
| 2007-04-04 | 1,125 | 1,125 | 1,121 | 1,121 | 1,400 | 560.50 |
| 2007-04-03 | 1,120 | 1,125 | 1,120 | 1,125 | 3,400 | 562.50 |
| 2007-04-02 | 1,123 | 1,125 | 1,123 | 1,125 | 4,000 | 562.50 |
| 2007-03-30 | 1,130 | 1,130 | 1,126 | 1,130 | 3,100 | 565 |
| 2007-03-29 | 1,137 | 1,137 | 1,126 | 1,130 | 4,900 | 565 |
| 2007-03-28 | 1,125 | 1,137 | 1,123 | 1,137 | 4,500 | 568.50 |
| 2007-03-27 | 1,152 | 1,152 | 1,115 | 1,140 | 6,300 | 570 |
| 2007-03-26 | 1,170 | 1,170 | 1,153 | 1,168 | 9,100 | 584 |
| 2007-03-23 | 1,171 | 1,180 | 1,159 | 1,175 | 12,400 | 587.50 |
| 2007-03-22 | 1,153 | 1,175 | 1,153 | 1,175 | 21,400 | 587.50 |
| 2007-03-20 | 1,140 | 1,155 | 1,135 | 1,143 | 7,400 | 571.50 |
| 2007-03-19 | 1,130 | 1,140 | 1,127 | 1,140 | 5,400 | 570 |
| 2007-03-16 | 1,147 | 1,150 | 1,135 | 1,144 | 4,800 | 572 |
| 2007-03-15 | 1,130 | 1,153 | 1,130 | 1,145 | 10,100 | 572.50 |
| 2007-03-14 | 1,145 | 1,150 | 1,126 | 1,142 | 12,600 | 571 |
| 2007-03-13 | 1,163 | 1,166 | 1,160 | 1,163 | 7,500 | 581.50 |
| 2007-03-12 | 1,180 | 1,180 | 1,160 | 1,174 | 11,200 | 587 |
| 2007-03-09 | 1,175 | 1,198 | 1,171 | 1,180 | 11,800 | 590 |
| 2007-03-08 | 1,175 | 1,180 | 1,170 | 1,180 | 4,700 | 590 |
| 2007-03-07 | 1,171 | 1,187 | 1,171 | 1,180 | 7,800 | 590 |
| 2007-03-06 | 1,151 | 1,174 | 1,151 | 1,165 | 8,600 | 582.50 |
| 2007-03-05 | 1,202 | 1,220 | 1,155 | 1,155 | 12,200 | 577.50 |
| 2007-03-02 | 1,212 | 1,220 | 1,205 | 1,216 | 7,800 | 608 |
| 2007-03-01 | 1,256 | 1,274 | 1,220 | 1,225 | 17,400 | 612.50 |
| 2007-02-28 | 1,280 | 1,280 | 1,250 | 1,265 | 15,600 | 632.50 |
| 2007-02-27 | 1,292 | 1,297 | 1,290 | 1,294 | 10,000 | 647 |
| 2007-02-26 | 1,300 | 1,309 | 1,295 | 1,296 | 10,400 | 648 |
| 2007-02-23 | 1,297 | 1,300 | 1,295 | 1,299 | 12,800 | 649.50 |
| 2007-02-22 | 1,296 | 1,305 | 1,295 | 1,296 | 10,800 | 648 |
| 2007-02-21 | 1,296 | 1,312 | 1,293 | 1,293 | 17,100 | 646.50 |
| 2007-02-20 | 1,301 | 1,304 | 1,290 | 1,300 | 20,500 | 650 |
| 2007-02-19 | 1,302 | 1,325 | 1,300 | 1,307 | 37,900 | 653.50 |
| 2007-02-16 | 1,330 | 1,359 | 1,254 | 1,287 | 115,200 | 643.50 |
| 2007-02-15 | 1,390 | 1,400 | 1,370 | 1,370 | 85,600 | 685 |
| 2007-02-14 | 1,656 | 1,670 | 1,656 | 1,670 | 1,500 | 835 |
| 2007-02-13 | 1,680 | 1,681 | 1,676 | 1,679 | 2,400 | 839.50 |
| 2007-02-09 | 1,700 | 1,701 | 1,677 | 1,680 | 2,800 | 840 |
| 2007-02-08 | 1,670 | 1,710 | 1,670 | 1,700 | 2,300 | 850 |
| 2007-02-07 | 1,698 | 1,698 | 1,685 | 1,690 | 2,700 | 845 |
| 2007-02-06 | 1,699 | 1,699 | 1,686 | 1,687 | 1,600 | 843.50 |
| 2007-02-05 | 1,680 | 1,692 | 1,680 | 1,681 | 2,700 | 840.50 |
| 2007-02-02 | 1,700 | 1,700 | 1,665 | 1,680 | 5,900 | 840 |
| 2007-02-01 | 1,710 | 1,710 | 1,700 | 1,700 | 1,600 | 850 |
| 2007-01-31 | 1,710 | 1,710 | 1,700 | 1,700 | 2,200 | 850 |
| 2007-01-30 | 1,700 | 1,714 | 1,700 | 1,710 | 4,500 | 855 |
| 2007-01-29 | 1,700 | 1,710 | 1,700 | 1,700 | 3,600 | 850 |
| 2007-01-26 | 1,718 | 1,718 | 1,700 | 1,716 | 2,800 | 858 |
| 2007-01-25 | 1,720 | 1,726 | 1,700 | 1,700 | 4,400 | 850 |
| 2007-01-24 | 1,726 | 1,726 | 1,717 | 1,721 | 2,600 | 860.50 |
| 2007-01-23 | 1,749 | 1,749 | 1,706 | 1,748 | 3,300 | 874 |
| 2007-01-22 | 1,701 | 1,740 | 1,695 | 1,730 | 6,300 | 865 |
| 2007-01-19 | 1,698 | 1,698 | 1,689 | 1,695 | 3,100 | 847.50 |
| 2007-01-18 | 1,681 | 1,695 | 1,680 | 1,689 | 3,900 | 844.50 |
| 2007-01-17 | 1,681 | 1,685 | 1,680 | 1,680 | 3,600 | 840 |
| 2007-01-16 | 1,680 | 1,695 | 1,680 | 1,681 | 2,600 | 840.50 |
| 2007-01-15 | 1,690 | 1,698 | 1,680 | 1,680 | 5,600 | 840 |
| 2007-01-12 | 1,683 | 1,690 | 1,670 | 1,690 | 6,700 | 845 |
| 2007-01-11 | 1,677 | 1,688 | 1,674 | 1,683 | 4,300 | 841.50 |
| 2007-01-10 | 1,671 | 1,676 | 1,670 | 1,675 | 3,700 | 837.50 |
| 2007-01-09 | 1,660 | 1,670 | 1,650 | 1,670 | 7,200 | 835 |
| 2007-01-05 | 1,644 | 1,650 | 1,640 | 1,650 | 13,200 | 825 |
| 2007-01-04 | 1,640 | 1,645 | 1,630 | 1,645 | 2,400 | 822.50 |
分割・併合履歴 ： [2017-03-29]1株→2株
