2792 (株)ハニーズホールディングス 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 | 2,710 | 2,725 | 2,685 | 2,720 | 85,970 | 2,720 |
| 2007-12-27 | 2,795 | 2,795 | 2,745 | 2,755 | 69,680 | 2,755 |
| 2007-12-26 | 2,750 | 2,800 | 2,740 | 2,780 | 44,490 | 2,780 |
| 2007-12-25 | 2,840 | 2,845 | 2,705 | 2,780 | 55,390 | 2,780 |
| 2007-12-21 | 2,690 | 2,750 | 2,655 | 2,750 | 105,600 | 2,750 |
| 2007-12-20 | 2,800 | 2,805 | 2,695 | 2,705 | 106,190 | 2,705 |
| 2007-12-19 | 2,805 | 2,830 | 2,790 | 2,790 | 136,600 | 2,790 |
| 2007-12-18 | 2,830 | 2,845 | 2,765 | 2,800 | 162,960 | 2,800 |
| 2007-12-17 | 3,000 | 3,010 | 2,735 | 2,750 | 302,060 | 2,750 |
| 2007-12-14 | 3,180 | 3,250 | 3,030 | 3,030 | 183,240 | 3,030 |
| 2007-12-13 | 3,310 | 3,320 | 3,090 | 3,170 | 276,320 | 3,170 |
| 2007-12-12 | 3,330 | 3,410 | 3,300 | 3,320 | 217,100 | 3,320 |
| 2007-12-11 | 3,470 | 3,510 | 3,360 | 3,480 | 180,680 | 3,480 |
| 2007-12-10 | 3,360 | 3,570 | 3,320 | 3,530 | 208,390 | 3,530 |
| 2007-12-07 | 3,370 | 3,410 | 3,290 | 3,350 | 169,330 | 3,350 |
| 2007-12-06 | 3,250 | 3,410 | 3,210 | 3,390 | 427,220 | 3,390 |
| 2007-12-05 | 3,000 | 3,140 | 2,930 | 3,100 | 193,840 | 3,100 |
| 2007-12-04 | 3,190 | 3,200 | 2,980 | 2,995 | 228,090 | 2,995 |
| 2007-12-03 | 2,920 | 3,030 | 2,905 | 2,995 | 169,440 | 2,995 |
| 2007-11-30 | 2,835 | 2,845 | 2,765 | 2,820 | 340,820 | 2,820 |
| 2007-11-29 | 2,920 | 2,980 | 2,870 | 2,905 | 196,950 | 2,905 |
| 2007-11-28 | 2,975 | 2,985 | 2,875 | 2,960 | 144,910 | 2,960 |
| 2007-11-27 | 2,980 | 3,000 | 2,885 | 2,950 | 202,800 | 2,950 |
| 2007-11-26 | 2,950 | 3,180 | 2,950 | 3,110 | 288,640 | 3,110 |
| 2007-11-22 | 2,915 | 3,040 | 2,815 | 2,990 | 284,690 | 2,990 |
| 2007-11-21 | 2,950 | 2,975 | 2,895 | 2,955 | 225,600 | 2,955 |
| 2007-11-20 | 2,650 | 2,800 | 2,600 | 2,765 | 125,800 | 2,765 |
| 2007-11-19 | 2,775 | 2,775 | 2,705 | 2,715 | 109,240 | 2,715 |
| 2007-11-16 | 2,830 | 2,830 | 2,725 | 2,785 | 95,940 | 2,785 |
| 2007-11-15 | 2,950 | 2,950 | 2,825 | 2,840 | 148,550 | 2,840 |
| 2007-11-14 | 2,890 | 2,930 | 2,815 | 2,915 | 198,990 | 2,915 |
| 2007-11-13 | 2,615 | 2,785 | 2,615 | 2,730 | 169,420 | 2,730 |
| 2007-11-12 | 2,655 | 2,660 | 2,565 | 2,610 | 221,520 | 2,610 |
| 2007-11-09 | 2,800 | 2,800 | 2,680 | 2,695 | 134,730 | 2,695 |
| 2007-11-08 | 2,840 | 2,890 | 2,730 | 2,795 | 256,690 | 2,795 |
| 2007-11-07 | 3,130 | 3,130 | 2,840 | 2,855 | 312,620 | 2,855 |
| 2007-11-06 | 3,060 | 3,160 | 3,060 | 3,120 | 97,560 | 3,120 |
| 2007-11-05 | 3,110 | 3,150 | 3,040 | 3,050 | 134,850 | 3,050 |
| 2007-11-02 | 3,230 | 3,230 | 3,120 | 3,130 | 119,470 | 3,130 |
| 2007-11-01 | 3,300 | 3,340 | 3,230 | 3,300 | 168,280 | 3,300 |
| 2007-10-31 | 3,290 | 3,370 | 3,250 | 3,300 | 260,680 | 3,300 |
| 2007-10-30 | 3,240 | 3,290 | 3,150 | 3,270 | 206,180 | 3,270 |
| 2007-10-29 | 3,250 | 3,290 | 3,080 | 3,100 | 152,580 | 3,100 |
| 2007-10-26 | 3,130 | 3,250 | 3,120 | 3,250 | 110,060 | 3,250 |
| 2007-10-25 | 3,190 | 3,220 | 3,090 | 3,110 | 132,880 | 3,110 |
| 2007-10-24 | 2,995 | 3,290 | 2,920 | 3,290 | 464,800 | 3,290 |
| 2007-10-23 | 2,950 | 2,970 | 2,860 | 2,970 | 532,190 | 2,970 |
| 2007-10-22 | 2,900 | 3,040 | 2,835 | 3,020 | 300,180 | 3,020 |
| 2007-10-19 | 3,140 | 3,150 | 2,980 | 3,030 | 340,500 | 3,030 |
| 2007-10-18 | 3,160 | 3,160 | 3,100 | 3,140 | 261,040 | 3,140 |
| 2007-10-17 | 3,240 | 3,280 | 3,140 | 3,170 | 202,030 | 3,170 |
| 2007-10-16 | 3,390 | 3,390 | 3,260 | 3,270 | 139,320 | 3,270 |
| 2007-10-15 | 3,340 | 3,410 | 3,300 | 3,350 | 126,930 | 3,350 |
| 2007-10-12 | 3,400 | 3,400 | 3,260 | 3,320 | 190,110 | 3,320 |
| 2007-10-11 | 3,500 | 3,520 | 3,370 | 3,420 | 266,180 | 3,420 |
| 2007-10-10 | 3,500 | 3,540 | 3,440 | 3,490 | 398,350 | 3,490 |
| 2007-10-09 | 3,290 | 3,350 | 3,230 | 3,350 | 292,220 | 3,350 |
| 2007-10-05 | 3,130 | 3,160 | 3,100 | 3,160 | 167,310 | 3,160 |
| 2007-10-04 | 3,200 | 3,210 | 3,100 | 3,130 | 367,820 | 3,130 |
| 2007-10-03 | 3,230 | 3,240 | 3,110 | 3,220 | 271,450 | 3,220 |
| 2007-10-02 | 3,280 | 3,320 | 3,250 | 3,280 | 190,490 | 3,280 |
| 2007-10-01 | 3,370 | 3,380 | 3,230 | 3,250 | 241,790 | 3,250 |
| 2007-09-28 | 3,540 | 3,590 | 3,350 | 3,420 | 258,140 | 3,420 |
| 2007-09-27 | 3,440 | 3,630 | 3,360 | 3,530 | 320,800 | 3,530 |
| 2007-09-26 | 3,280 | 3,340 | 3,130 | 3,230 | 426,550 | 3,230 |
| 2007-09-25 | 3,440 | 3,460 | 3,080 | 3,270 | 343,060 | 3,270 |
| 2007-09-21 | 3,780 | 3,800 | 3,420 | 3,490 | 269,670 | 3,490 |
| 2007-09-20 | 3,890 | 3,890 | 3,770 | 3,810 | 123,780 | 3,810 |
| 2007-09-19 | 3,780 | 3,800 | 3,720 | 3,760 | 80,540 | 3,760 |
| 2007-09-18 | 3,750 | 3,780 | 3,650 | 3,650 | 138,040 | 3,650 |
| 2007-09-14 | 3,800 | 3,820 | 3,720 | 3,750 | 160,660 | 3,750 |
| 2007-09-13 | 3,670 | 3,770 | 3,640 | 3,730 | 107,330 | 3,730 |
| 2007-09-12 | 3,830 | 3,850 | 3,600 | 3,660 | 185,310 | 3,660 |
| 2007-09-11 | 3,760 | 3,900 | 3,720 | 3,780 | 167,260 | 3,780 |
| 2007-09-10 | 3,690 | 3,840 | 3,580 | 3,710 | 193,660 | 3,710 |
| 2007-09-07 | 3,950 | 4,100 | 3,910 | 3,940 | 299,540 | 3,940 |
| 2007-09-06 | 3,770 | 3,950 | 3,630 | 3,870 | 341,800 | 3,870 |
| 2007-09-05 | 4,000 | 4,000 | 3,800 | 3,820 | 237,800 | 3,820 |
| 2007-09-04 | 4,130 | 4,130 | 3,880 | 4,010 | 591,890 | 4,010 |
| 2007-09-03 | 4,380 | 4,390 | 4,130 | 4,170 | 410,810 | 4,170 |
| 2007-08-31 | 4,600 | 4,610 | 4,280 | 4,380 | 419,190 | 4,380 |
| 2007-08-30 | 4,700 | 4,700 | 4,570 | 4,600 | 80,600 | 4,600 |
| 2007-08-29 | 4,680 | 4,690 | 4,580 | 4,650 | 61,440 | 4,650 |
| 2007-08-28 | 4,670 | 4,740 | 4,670 | 4,730 | 26,610 | 4,730 |
| 2007-08-27 | 4,690 | 4,750 | 4,680 | 4,720 | 27,670 | 4,720 |
| 2007-08-24 | 4,690 | 4,770 | 4,630 | 4,650 | 47,870 | 4,650 |
| 2007-08-23 | 4,580 | 4,700 | 4,580 | 4,680 | 53,140 | 4,680 |
| 2007-08-22 | 4,600 | 4,680 | 4,560 | 4,560 | 77,190 | 4,560 |
| 2007-08-21 | 4,520 | 4,750 | 4,520 | 4,680 | 68,400 | 4,680 |
| 2007-08-20 | 4,540 | 4,740 | 4,500 | 4,510 | 59,610 | 4,510 |
| 2007-08-17 | 4,630 | 4,710 | 4,540 | 4,580 | 71,030 | 4,580 |
| 2007-08-16 | 4,480 | 4,740 | 4,440 | 4,710 | 124,590 | 4,710 |
| 2007-08-15 | 4,750 | 4,890 | 4,620 | 4,660 | 166,760 | 4,660 |
| 2007-08-14 | 4,720 | 4,810 | 4,700 | 4,740 | 59,530 | 4,740 |
| 2007-08-13 | 4,880 | 4,980 | 4,520 | 4,720 | 271,380 | 4,720 |
| 2007-08-10 | 4,900 | 5,230 | 4,890 | 5,030 | 228,500 | 5,030 |
| 2007-08-09 | 4,900 | 5,270 | 4,880 | 5,230 | 393,640 | 5,230 |
| 2007-08-08 | 4,590 | 4,800 | 4,570 | 4,770 | 178,690 | 4,770 |
| 2007-08-07 | 4,400 | 4,580 | 4,370 | 4,580 | 237,960 | 4,580 |
| 2007-08-06 | 4,250 | 4,410 | 4,200 | 4,390 | 170,280 | 4,390 |
| 2007-08-03 | 4,370 | 4,370 | 4,220 | 4,300 | 179,710 | 4,300 |
| 2007-08-02 | 4,410 | 4,410 | 4,330 | 4,410 | 219,930 | 4,410 |
| 2007-08-01 | 4,600 | 4,610 | 4,450 | 4,460 | 176,200 | 4,460 |
| 2007-07-31 | 4,650 | 4,670 | 4,530 | 4,610 | 127,030 | 4,610 |
| 2007-07-30 | 4,500 | 4,610 | 4,440 | 4,600 | 131,540 | 4,600 |
| 2007-07-27 | 4,520 | 4,550 | 4,450 | 4,490 | 122,570 | 4,490 |
| 2007-07-26 | 4,730 | 4,760 | 4,560 | 4,570 | 81,140 | 4,570 |
| 2007-07-25 | 4,760 | 4,770 | 4,660 | 4,680 | 119,050 | 4,680 |
| 2007-07-24 | 4,760 | 4,820 | 4,720 | 4,760 | 164,600 | 4,760 |
| 2007-07-23 | 4,670 | 4,690 | 4,590 | 4,610 | 132,120 | 4,610 |
| 2007-07-20 | 4,870 | 4,900 | 4,720 | 4,720 | 65,300 | 4,720 |
| 2007-07-19 | 4,960 | 5,030 | 4,840 | 4,890 | 146,690 | 4,890 |
| 2007-07-18 | 4,890 | 4,930 | 4,740 | 4,870 | 170,870 | 4,870 |
| 2007-07-17 | 5,060 | 5,100 | 4,990 | 4,990 | 44,380 | 4,990 |
| 2007-07-13 | 5,170 | 5,190 | 5,120 | 5,150 | 84,400 | 5,150 |
| 2007-07-12 | 5,210 | 5,210 | 5,140 | 5,170 | 66,590 | 5,170 |
| 2007-07-11 | 5,190 | 5,220 | 5,140 | 5,200 | 68,040 | 5,200 |
| 2007-07-10 | 5,210 | 5,210 | 5,170 | 5,180 | 44,980 | 5,180 |
| 2007-07-09 | 5,180 | 5,250 | 5,180 | 5,230 | 100,090 | 5,230 |
| 2007-07-06 | 5,270 | 5,270 | 5,140 | 5,170 | 126,840 | 5,170 |
| 2007-07-05 | 5,280 | 5,290 | 5,190 | 5,270 | 104,840 | 5,270 |
| 2007-07-04 | 5,290 | 5,370 | 5,200 | 5,250 | 256,140 | 5,250 |
| 2007-07-03 | 5,000 | 5,020 | 4,890 | 5,000 | 63,460 | 5,000 |
| 2007-07-02 | 4,980 | 5,000 | 4,950 | 4,980 | 45,070 | 4,980 |
| 2007-06-29 | 4,940 | 5,010 | 4,890 | 4,970 | 69,310 | 4,970 |
| 2007-06-28 | 4,850 | 4,950 | 4,840 | 4,950 | 53,160 | 4,950 |
| 2007-06-27 | 4,800 | 4,850 | 4,760 | 4,830 | 51,140 | 4,830 |
| 2007-06-26 | 4,880 | 4,880 | 4,830 | 4,860 | 39,790 | 4,860 |
| 2007-06-25 | 4,890 | 4,890 | 4,830 | 4,840 | 46,800 | 4,840 |
| 2007-06-22 | 4,880 | 4,900 | 4,850 | 4,890 | 81,300 | 4,890 |
| 2007-06-21 | 4,900 | 4,900 | 4,780 | 4,840 | 111,380 | 4,840 |
| 2007-06-20 | 4,920 | 4,980 | 4,880 | 4,950 | 90,270 | 4,950 |
| 2007-06-19 | 4,910 | 4,910 | 4,820 | 4,870 | 68,820 | 4,870 |
| 2007-06-18 | 4,930 | 4,930 | 4,820 | 4,860 | 80,280 | 4,860 |
| 2007-06-15 | 4,920 | 4,940 | 4,840 | 4,920 | 96,550 | 4,920 |
| 2007-06-14 | 4,800 | 4,950 | 4,760 | 4,920 | 119,380 | 4,920 |
| 2007-06-13 | 4,670 | 4,810 | 4,640 | 4,790 | 154,510 | 4,790 |
| 2007-06-12 | 4,870 | 4,890 | 4,790 | 4,820 | 168,440 | 4,820 |
| 2007-06-11 | 4,690 | 4,930 | 4,650 | 4,920 | 211,810 | 4,920 |
| 2007-06-08 | 4,620 | 4,630 | 4,550 | 4,600 | 119,450 | 4,600 |
| 2007-06-07 | 4,650 | 4,680 | 4,610 | 4,630 | 148,030 | 4,630 |
| 2007-06-06 | 4,760 | 4,800 | 4,680 | 4,750 | 253,150 | 4,750 |
| 2007-06-05 | 4,740 | 4,810 | 4,730 | 4,800 | 110,890 | 4,800 |
| 2007-06-04 | 4,750 | 4,830 | 4,670 | 4,740 | 186,190 | 4,740 |
| 2007-06-01 | 4,700 | 4,820 | 4,680 | 4,810 | 240,000 | 4,810 |
| 2007-05-31 | 4,600 | 4,700 | 4,600 | 4,650 | 193,790 | 4,650 |
| 2007-05-30 | 4,490 | 4,550 | 4,420 | 4,550 | 120,430 | 4,550 |
| 2007-05-29 | 4,400 | 4,480 | 4,330 | 4,460 | 203,070 | 4,460 |
| 2007-05-28 | 4,490 | 4,500 | 4,400 | 4,400 | 119,000 | 4,400 |
| 2007-05-25 | 4,530 | 4,530 | 4,470 | 4,500 | 103,930 | 4,500 |
| 2007-05-24 | 4,600 | 4,600 | 4,460 | 4,490 | 111,570 | 4,490 |
| 2007-05-23 | 4,540 | 4,580 | 4,500 | 4,550 | 75,020 | 4,550 |
| 2007-05-22 | 4,510 | 4,550 | 4,370 | 4,530 | 151,860 | 4,530 |
| 2007-05-21 | 4,450 | 4,490 | 4,430 | 4,460 | 126,340 | 4,460 |
| 2007-05-18 | 4,450 | 4,490 | 4,410 | 4,430 | 179,660 | 4,430 |
| 2007-05-17 | 4,590 | 4,600 | 4,440 | 4,450 | 238,860 | 4,450 |
| 2007-05-16 | 4,650 | 4,680 | 4,520 | 4,560 | 110,980 | 4,560 |
| 2007-05-15 | 4,580 | 4,600 | 4,550 | 4,600 | 117,750 | 4,600 |
| 2007-05-14 | 4,530 | 4,600 | 4,490 | 4,530 | 146,180 | 4,530 |
| 2007-05-11 | 4,500 | 4,580 | 4,430 | 4,480 | 155,560 | 4,480 |
| 2007-05-10 | 4,740 | 4,750 | 4,460 | 4,510 | 452,470 | 4,510 |
| 2007-05-09 | 4,740 | 4,760 | 4,620 | 4,640 | 349,720 | 4,640 |
| 2007-05-08 | 4,850 | 4,950 | 4,800 | 4,920 | 168,150 | 4,920 |
| 2007-05-07 | 4,860 | 4,890 | 4,700 | 4,700 | 341,750 | 4,700 |
| 2007-05-02 | 4,970 | 4,980 | 4,790 | 4,850 | 285,890 | 4,850 |
| 2007-05-01 | 5,110 | 5,130 | 5,010 | 5,020 | 146,270 | 5,020 |
| 2007-04-27 | 5,180 | 5,180 | 5,080 | 5,170 | 83,120 | 5,170 |
| 2007-04-26 | 5,200 | 5,200 | 5,080 | 5,120 | 86,130 | 5,120 |
| 2007-04-25 | 5,150 | 5,150 | 5,040 | 5,090 | 99,080 | 5,090 |
| 2007-04-24 | 5,150 | 5,160 | 5,030 | 5,070 | 117,490 | 5,070 |
| 2007-04-23 | 5,150 | 5,230 | 5,100 | 5,230 | 93,660 | 5,230 |
| 2007-04-20 | 5,040 | 5,060 | 4,980 | 5,040 | 86,490 | 5,040 |
| 2007-04-19 | 5,110 | 5,130 | 5,030 | 5,060 | 203,350 | 5,060 |
| 2007-04-18 | 5,280 | 5,340 | 5,130 | 5,140 | 183,000 | 5,140 |
| 2007-04-17 | 5,360 | 5,460 | 5,320 | 5,340 | 76,400 | 5,340 |
| 2007-04-16 | 5,450 | 5,510 | 5,290 | 5,370 | 88,180 | 5,370 |
| 2007-04-13 | 5,530 | 5,550 | 5,430 | 5,470 | 59,570 | 5,470 |
| 2007-04-12 | 5,500 | 5,540 | 5,490 | 5,520 | 42,900 | 5,520 |
| 2007-04-11 | 5,600 | 5,600 | 5,470 | 5,530 | 51,130 | 5,530 |
| 2007-04-10 | 5,500 | 5,600 | 5,490 | 5,590 | 83,430 | 5,590 |
| 2007-04-09 | 5,580 | 5,630 | 5,480 | 5,530 | 67,450 | 5,530 |
| 2007-04-06 | 5,560 | 5,590 | 5,520 | 5,550 | 87,610 | 5,550 |
| 2007-04-05 | 5,530 | 5,600 | 5,520 | 5,550 | 59,250 | 5,550 |
| 2007-04-04 | 5,580 | 5,620 | 5,520 | 5,520 | 58,290 | 5,520 |
| 2007-04-03 | 5,540 | 5,580 | 5,480 | 5,570 | 90,530 | 5,570 |
| 2007-04-02 | 5,490 | 5,630 | 5,440 | 5,590 | 170,900 | 5,590 |
| 2007-03-30 | 5,400 | 5,450 | 5,330 | 5,380 | 94,160 | 5,380 |
| 2007-03-29 | 5,410 | 5,460 | 5,340 | 5,450 | 82,650 | 5,450 |
| 2007-03-28 | 5,480 | 5,550 | 5,420 | 5,510 | 102,110 | 5,510 |
| 2007-03-27 | 5,490 | 5,490 | 5,370 | 5,380 | 139,610 | 5,380 |
| 2007-03-26 | 5,250 | 5,330 | 5,150 | 5,270 | 172,100 | 5,270 |
| 2007-03-23 | 5,350 | 5,400 | 5,230 | 5,340 | 102,640 | 5,340 |
| 2007-03-22 | 5,390 | 5,390 | 5,300 | 5,350 | 121,910 | 5,350 |
| 2007-03-20 | 5,250 | 5,300 | 5,190 | 5,300 | 128,700 | 5,300 |
| 2007-03-19 | 5,200 | 5,260 | 5,150 | 5,180 | 99,080 | 5,180 |
| 2007-03-16 | 5,330 | 5,360 | 5,100 | 5,140 | 320,220 | 5,140 |
| 2007-03-15 | 5,390 | 5,590 | 5,300 | 5,530 | 91,890 | 5,530 |
| 2007-03-14 | 5,380 | 5,560 | 5,250 | 5,320 | 222,100 | 5,320 |
| 2007-03-13 | 5,620 | 5,620 | 5,380 | 5,420 | 307,540 | 5,420 |
| 2007-03-12 | 5,810 | 5,810 | 5,510 | 5,610 | 239,180 | 5,610 |
| 2007-03-09 | 5,600 | 5,770 | 5,560 | 5,720 | 238,580 | 5,720 |
| 2007-03-08 | 5,270 | 5,600 | 5,240 | 5,550 | 266,200 | 5,550 |
| 2007-03-07 | 5,330 | 5,360 | 5,200 | 5,350 | 156,550 | 5,350 |
| 2007-03-06 | 5,100 | 5,160 | 5,040 | 5,120 | 233,410 | 5,120 |
| 2007-03-05 | 5,200 | 5,240 | 5,090 | 5,200 | 110,000 | 5,200 |
| 2007-03-02 | 5,120 | 5,360 | 5,090 | 5,300 | 101,570 | 5,300 |
| 2007-03-01 | 5,300 | 5,310 | 5,100 | 5,140 | 114,640 | 5,140 |
| 2007-02-28 | 5,080 | 5,350 | 5,080 | 5,330 | 131,370 | 5,330 |
| 2007-02-27 | 5,400 | 5,430 | 5,300 | 5,380 | 96,000 | 5,380 |
| 2007-02-26 | 5,480 | 5,560 | 5,360 | 5,440 | 148,070 | 5,440 |
| 2007-02-23 | 5,390 | 5,480 | 5,360 | 5,470 | 93,180 | 5,470 |
| 2007-02-22 | 5,440 | 5,440 | 5,250 | 5,430 | 172,630 | 5,430 |
| 2007-02-21 | 5,400 | 5,480 | 5,350 | 5,460 | 281,560 | 5,460 |
| 2007-02-20 | 5,150 | 5,390 | 5,150 | 5,370 | 343,660 | 5,370 |
| 2007-02-19 | 5,050 | 5,180 | 5,050 | 5,150 | 168,340 | 5,150 |
| 2007-02-16 | 5,040 | 5,070 | 4,930 | 5,050 | 241,490 | 5,050 |
| 2007-02-15 | 4,820 | 5,050 | 4,770 | 5,020 | 221,980 | 5,020 |
| 2007-02-14 | 4,750 | 4,850 | 4,700 | 4,820 | 123,690 | 4,820 |
| 2007-02-13 | 4,830 | 4,840 | 4,670 | 4,700 | 111,230 | 4,700 |
| 2007-02-09 | 4,780 | 4,880 | 4,710 | 4,840 | 251,680 | 4,840 |
| 2007-02-08 | 4,560 | 4,700 | 4,560 | 4,680 | 222,660 | 4,680 |
| 2007-02-07 | 4,670 | 4,720 | 4,550 | 4,560 | 243,740 | 4,560 |
| 2007-02-06 | 4,570 | 4,650 | 4,530 | 4,560 | 194,620 | 4,560 |
| 2007-02-05 | 4,590 | 4,600 | 4,480 | 4,520 | 196,880 | 4,520 |
| 2007-02-02 | 4,620 | 4,670 | 4,520 | 4,590 | 490,870 | 4,590 |
| 2007-02-01 | 4,830 | 4,860 | 4,560 | 4,670 | 383,440 | 4,670 |
| 2007-01-31 | 4,750 | 4,840 | 4,710 | 4,820 | 248,500 | 4,820 |
| 2007-01-30 | 4,690 | 4,740 | 4,640 | 4,730 | 121,280 | 4,730 |
| 2007-01-29 | 4,700 | 4,720 | 4,680 | 4,680 | 66,740 | 4,680 |
| 2007-01-26 | 4,660 | 4,700 | 4,630 | 4,680 | 55,560 | 4,680 |
| 2007-01-25 | 4,740 | 4,740 | 4,660 | 4,660 | 127,230 | 4,660 |
| 2007-01-24 | 4,740 | 4,750 | 4,640 | 4,640 | 154,930 | 4,640 |
| 2007-01-23 | 4,710 | 4,720 | 4,640 | 4,710 | 66,100 | 4,710 |
| 2007-01-22 | 4,710 | 4,770 | 4,690 | 4,720 | 73,670 | 4,720 |
| 2007-01-19 | 4,670 | 4,750 | 4,650 | 4,690 | 137,540 | 4,690 |
| 2007-01-18 | 4,850 | 4,870 | 4,660 | 4,710 | 239,450 | 4,710 |
| 2007-01-17 | 4,930 | 4,960 | 4,830 | 4,850 | 128,810 | 4,850 |
| 2007-01-16 | 4,850 | 4,920 | 4,770 | 4,920 | 221,880 | 4,920 |
| 2007-01-15 | 4,880 | 4,900 | 4,720 | 4,850 | 263,890 | 4,850 |
| 2007-01-12 | 4,800 | 4,930 | 4,790 | 4,910 | 209,110 | 4,910 |
| 2007-01-11 | 4,820 | 4,820 | 4,650 | 4,740 | 236,010 | 4,740 |
| 2007-01-10 | 4,600 | 4,870 | 4,570 | 4,810 | 348,230 | 4,810 |
| 2007-01-09 | 4,530 | 4,640 | 4,480 | 4,640 | 262,120 | 4,640 |
| 2007-01-05 | 4,440 | 4,550 | 4,380 | 4,500 | 167,540 | 4,500 |
| 2007-01-04 | 4,500 | 4,510 | 4,420 | 4,440 | 42,810 | 4,440 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株