3030 (株)ハブ 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 | 138,000 | 138,999 | 135,999 | 138,999 | 17 | 154.44 |
| 2007-12-27 | 138,999 | 140,001 | 135,999 | 140,001 | 12 | 155.56 |
| 2007-12-26 | 132,000 | 138,999 | 132,000 | 138,000 | 35 | 153.33 |
| 2007-12-25 | 138,000 | 138,000 | 132,000 | 132,000 | 24 | 146.67 |
| 2007-12-21 | 132,999 | 132,999 | 132,000 | 132,000 | 25 | 146.67 |
| 2007-12-20 | 138,000 | 138,000 | 126,999 | 132,999 | 87 | 147.78 |
| 2007-12-19 | 140,001 | 140,001 | 138,000 | 138,000 | 12 | 153.33 |
| 2007-12-18 | 135,000 | 138,999 | 135,000 | 138,999 | 43 | 154.44 |
| 2007-12-17 | 135,999 | 138,999 | 135,999 | 137,001 | 30 | 152.22 |
| 2007-12-14 | 140,001 | 143,001 | 138,000 | 138,000 | 77 | 153.33 |
| 2007-12-13 | 147,999 | 149,001 | 140,001 | 141,000 | 79 | 156.67 |
| 2007-12-12 | 141,999 | 146,001 | 141,000 | 146,001 | 52 | 162.22 |
| 2007-12-11 | 150,000 | 156,999 | 144,999 | 146,001 | 360 | 162.22 |
| 2007-12-10 | 143,001 | 159,000 | 141,000 | 158,001 | 666 | 175.56 |
| 2007-12-07 | 138,000 | 141,999 | 135,999 | 138,999 | 35 | 154.44 |
| 2007-12-06 | 137,001 | 140,001 | 135,000 | 140,001 | 81 | 155.56 |
| 2007-12-05 | 135,000 | 135,000 | 132,999 | 134,001 | 14 | 148.89 |
| 2007-12-04 | 137,001 | 137,001 | 132,999 | 134,001 | 41 | 148.89 |
| 2007-12-03 | 135,000 | 138,999 | 134,001 | 137,001 | 53 | 152.22 |
| 2007-11-30 | 132,000 | 135,000 | 131,001 | 132,999 | 29 | 147.78 |
| 2007-11-29 | 135,000 | 135,000 | 129,999 | 131,001 | 37 | 145.56 |
| 2007-11-28 | 129,999 | 135,000 | 129,999 | 132,000 | 42 | 146.67 |
| 2007-11-27 | 126,000 | 129,999 | 126,000 | 129,000 | 52 | 143.33 |
| 2007-11-26 | 135,000 | 138,000 | 126,999 | 129,000 | 126 | 143.33 |
| 2007-11-22 | 132,999 | 137,001 | 128,001 | 129,000 | 220 | 143.33 |
| 2007-11-21 | 126,999 | 143,001 | 126,999 | 141,000 | 773 | 156.67 |
| 2007-11-20 | 125,001 | 125,001 | 120,999 | 123,000 | 16 | 136.67 |
| 2007-11-19 | 123,000 | 123,999 | 120,000 | 123,999 | 25 | 137.78 |
| 2007-11-16 | 119,001 | 123,000 | 119,001 | 123,000 | 35 | 136.67 |
| 2007-11-15 | 123,000 | 125,001 | 123,000 | 125,001 | 16 | 138.89 |
| 2007-11-14 | 125,001 | 126,000 | 125,001 | 125,001 | 22 | 138.89 |
| 2007-11-13 | 120,000 | 120,999 | 119,001 | 120,999 | 8 | 134.44 |
| 2007-11-12 | 120,000 | 120,999 | 117,000 | 117,999 | 28 | 131.11 |
| 2007-11-09 | 126,000 | 126,000 | 123,000 | 123,999 | 17 | 137.78 |
| 2007-11-08 | 126,999 | 126,999 | 123,000 | 126,000 | 31 | 140 |
| 2007-11-07 | 129,999 | 135,999 | 129,000 | 129,000 | 75 | 143.33 |
| 2007-11-06 | 134,001 | 134,001 | 129,000 | 132,999 | 43 | 147.78 |
| 2007-11-05 | 137,001 | 137,001 | 134,001 | 134,001 | 16 | 148.89 |
| 2007-11-02 | 135,000 | 140,001 | 134,001 | 138,000 | 33 | 153.33 |
| 2007-11-01 | 144,000 | 144,000 | 137,001 | 138,999 | 60 | 154.44 |
| 2007-10-31 | 140,001 | 147,000 | 137,001 | 144,000 | 115 | 160 |
| 2007-10-30 | 135,000 | 138,999 | 135,000 | 138,999 | 27 | 154.44 |
| 2007-10-29 | 135,999 | 137,001 | 134,001 | 135,000 | 22 | 150 |
| 2007-10-26 | 134,001 | 138,000 | 134,001 | 134,001 | 17 | 148.89 |
| 2007-10-25 | 138,999 | 138,999 | 131,001 | 134,001 | 39 | 148.89 |
| 2007-10-24 | 135,000 | 137,001 | 135,000 | 135,000 | 20 | 150 |
| 2007-10-23 | 135,000 | 138,000 | 134,001 | 134,001 | 48 | 148.89 |
| 2007-10-22 | 134,001 | 134,001 | 131,001 | 132,999 | 22 | 147.78 |
| 2007-10-19 | 138,999 | 138,999 | 131,001 | 135,999 | 70 | 151.11 |
| 2007-10-18 | 132,999 | 143,001 | 132,999 | 138,000 | 93 | 153.33 |
| 2007-10-17 | 128,001 | 132,999 | 126,999 | 129,999 | 85 | 144.44 |
| 2007-10-16 | 138,000 | 138,000 | 132,000 | 132,999 | 103 | 147.78 |
| 2007-10-15 | 147,000 | 150,000 | 141,999 | 141,999 | 415 | 157.78 |
| 2007-10-12 | 141,999 | 152,001 | 141,999 | 152,001 | 430 | 168.89 |
| 2007-10-11 | 129,000 | 132,000 | 128,001 | 132,000 | 18 | 146.67 |
| 2007-10-10 | 132,000 | 132,000 | 128,001 | 132,000 | 28 | 146.67 |
| 2007-10-09 | 131,001 | 135,000 | 131,001 | 134,001 | 66 | 148.89 |
| 2007-10-05 | 123,000 | 126,999 | 123,000 | 126,000 | 18 | 140 |
| 2007-10-04 | 125,001 | 126,000 | 122,001 | 123,000 | 23 | 136.67 |
| 2007-10-03 | 122,001 | 126,999 | 120,000 | 126,000 | 34 | 140 |
| 2007-10-02 | 122,001 | 123,000 | 122,001 | 122,001 | 7 | 135.56 |
| 2007-10-01 | 123,000 | 123,999 | 120,000 | 123,000 | 14 | 136.67 |
| 2007-09-28 | 126,999 | 126,999 | 122,001 | 123,999 | 15 | 137.78 |
| 2007-09-27 | 123,999 | 126,999 | 123,000 | 126,999 | 61 | 141.11 |
| 2007-09-26 | 123,000 | 135,000 | 114,000 | 122,001 | 246 | 135.56 |
| 2007-09-25 | 120,000 | 132,000 | 117,999 | 123,000 | 222 | 136.67 |
| 2007-09-21 | 113,001 | 114,999 | 111,000 | 111,999 | 33 | 124.44 |
| 2007-09-20 | 114,000 | 116,001 | 114,000 | 114,999 | 19 | 127.78 |
| 2007-09-19 | 114,999 | 114,999 | 113,001 | 114,000 | 7 | 126.67 |
| 2007-09-18 | 114,999 | 114,999 | 111,000 | 111,999 | 8 | 124.44 |
| 2007-09-14 | 117,000 | 117,000 | 114,999 | 117,000 | 11 | 130 |
| 2007-09-13 | 119,001 | 119,001 | 117,000 | 117,999 | 6 | 131.11 |
| 2007-09-12 | 123,999 | 123,999 | 117,999 | 122,001 | 15 | 135.56 |
| 2007-09-11 | 120,999 | 123,999 | 120,000 | 123,999 | 4 | 137.78 |
| 2007-09-10 | 120,000 | 120,999 | 120,000 | 120,999 | 6 | 134.44 |
| 2007-09-07 | 123,999 | 125,001 | 122,001 | 125,001 | 13 | 138.89 |
| 2007-09-06 | 125,001 | 138,000 | 123,000 | 123,999 | 93 | 137.78 |
| 2007-09-05 | 125,001 | 125,001 | 125,001 | 125,001 | 3 | 138.89 |
| 2007-09-04 | 126,999 | 126,999 | 123,999 | 125,001 | 14 | 138.89 |
| 2007-09-03 | 126,999 | 126,999 | 125,001 | 126,000 | 9 | 140 |
| 2007-08-31 | 126,999 | 129,999 | 123,999 | 126,999 | 32 | 141.11 |
| 2007-08-30 | 128,001 | 129,000 | 125,001 | 129,000 | 16 | 143.33 |
| 2007-08-29 | 120,000 | 135,000 | 120,000 | 126,999 | 15 | 141.11 |
| 2007-08-28 | 125,001 | 129,999 | 125,001 | 128,001 | 35 | 142.22 |
| 2007-08-27 | 123,999 | 141,000 | 122,001 | 132,999 | 231 | 147.78 |
| 2007-08-24 | 120,000 | 122,001 | 117,000 | 120,999 | 15 | 134.44 |
| 2007-08-23 | 117,999 | 119,001 | 114,000 | 119,001 | 13 | 132.22 |
| 2007-08-22 | 113,001 | 116,001 | 113,001 | 114,000 | 10 | 126.67 |
| 2007-08-21 | 114,999 | 116,001 | 113,001 | 113,001 | 15 | 125.56 |
| 2007-08-20 | 113,001 | 116,001 | 113,001 | 114,000 | 15 | 126.67 |
| 2007-08-17 | 111,000 | 116,001 | 110,001 | 113,001 | 30 | 125.56 |
| 2007-08-16 | 119,001 | 120,999 | 107,001 | 114,999 | 46 | 127.78 |
| 2007-08-15 | 128,001 | 128,001 | 120,000 | 120,999 | 102 | 134.44 |
| 2007-08-14 | 129,000 | 129,999 | 128,001 | 129,999 | 11 | 144.44 |
| 2007-08-13 | 129,000 | 129,999 | 129,000 | 129,000 | 6 | 143.33 |
| 2007-08-10 | 128,001 | 131,001 | 126,000 | 129,000 | 19 | 143.33 |
| 2007-08-09 | 129,999 | 135,000 | 129,999 | 129,999 | 58 | 144.44 |
| 2007-08-08 | 131,001 | 132,000 | 129,000 | 129,999 | 26 | 144.44 |
| 2007-08-07 | 132,999 | 132,999 | 131,001 | 132,000 | 25 | 146.67 |
| 2007-08-06 | 131,001 | 135,000 | 131,001 | 132,999 | 16 | 147.78 |
| 2007-08-03 | 129,999 | 132,000 | 129,999 | 132,000 | 14 | 146.67 |
| 2007-08-02 | 131,001 | 132,999 | 129,999 | 129,999 | 7 | 144.44 |
| 2007-08-01 | 132,999 | 135,000 | 129,999 | 129,999 | 22 | 144.44 |
| 2007-07-31 | 134,001 | 135,000 | 132,999 | 135,000 | 15 | 150 |
| 2007-07-30 | 131,001 | 135,000 | 131,001 | 135,000 | 21 | 150 |
| 2007-07-27 | 132,000 | 135,000 | 129,000 | 135,000 | 50 | 150 |
| 2007-07-26 | 137,001 | 140,001 | 135,000 | 135,999 | 21 | 151.11 |
| 2007-07-25 | 138,999 | 140,001 | 135,000 | 138,000 | 32 | 153.33 |
| 2007-07-24 | 134,001 | 137,001 | 134,001 | 135,999 | 26 | 151.11 |
| 2007-07-23 | 132,000 | 134,001 | 132,000 | 134,001 | 43 | 148.89 |
| 2007-07-20 | 138,999 | 138,999 | 132,999 | 132,999 | 44 | 147.78 |
| 2007-07-19 | 141,999 | 141,999 | 135,000 | 135,000 | 49 | 150 |
| 2007-07-18 | 147,000 | 147,000 | 137,001 | 141,999 | 187 | 157.78 |
| 2007-07-17 | 156,000 | 162,000 | 144,999 | 149,001 | 461 | 165.56 |
| 2007-07-13 | 159,000 | 162,000 | 159,000 | 162,000 | 259 | 180 |
| 2007-07-12 | 144,999 | 144,999 | 141,999 | 141,999 | 57 | 157.78 |
| 2007-07-11 | 143,001 | 146,001 | 141,000 | 143,001 | 44 | 158.89 |
| 2007-07-10 | 141,000 | 141,000 | 138,999 | 138,999 | 14 | 154.44 |
| 2007-07-09 | 138,000 | 144,999 | 138,000 | 143,001 | 58 | 158.89 |
| 2007-07-06 | 138,000 | 138,999 | 137,001 | 137,001 | 17 | 152.22 |
| 2007-07-05 | 135,999 | 138,999 | 135,999 | 138,000 | 30 | 153.33 |
| 2007-07-04 | 135,000 | 135,000 | 135,000 | 135,000 | 15 | 150 |
| 2007-07-03 | 138,000 | 138,999 | 134,001 | 137,001 | 42 | 152.22 |
| 2007-07-02 | 134,001 | 137,001 | 134,001 | 135,999 | 10 | 151.11 |
| 2007-06-29 | 134,001 | 135,000 | 134,001 | 134,001 | 8 | 148.89 |
| 2007-06-28 | 132,999 | 135,999 | 132,999 | 134,001 | 11 | 148.89 |
| 2007-06-27 | 132,999 | 132,999 | 131,001 | 132,000 | 19 | 146.67 |
| 2007-06-26 | 138,999 | 138,999 | 132,000 | 132,999 | 49 | 147.78 |
| 2007-06-25 | 144,999 | 144,999 | 138,000 | 138,000 | 36 | 153.33 |
| 2007-06-22 | 135,000 | 144,000 | 135,000 | 143,001 | 75 | 158.89 |
| 2007-06-21 | 138,000 | 138,000 | 137,001 | 137,001 | 10 | 152.22 |
| 2007-06-20 | 138,999 | 143,001 | 138,999 | 140,001 | 32 | 155.56 |
| 2007-06-19 | 146,001 | 146,001 | 140,001 | 140,001 | 72 | 155.56 |
| 2007-06-18 | 155,001 | 162,000 | 143,001 | 147,000 | 661 | 163.33 |
| 2007-06-15 | 129,999 | 147,000 | 129,999 | 147,000 | 651 | 163.33 |
| 2007-06-14 | 129,000 | 129,000 | 126,999 | 126,999 | 10 | 141.11 |
| 2007-06-13 | 126,999 | 128,001 | 125,001 | 128,001 | 13 | 142.22 |
| 2007-06-12 | 126,999 | 128,001 | 126,000 | 126,999 | 23 | 141.11 |
| 2007-06-11 | 128,001 | 129,000 | 126,999 | 126,999 | 15 | 141.11 |
| 2007-06-08 | 126,999 | 126,999 | 126,000 | 126,000 | 16 | 140 |
| 2007-06-07 | 128,001 | 129,000 | 126,000 | 128,001 | 17 | 142.22 |
| 2007-06-06 | 125,001 | 128,001 | 125,001 | 128,001 | 17 | 142.22 |
| 2007-06-05 | 128,001 | 128,001 | 126,000 | 126,999 | 10 | 141.11 |
| 2007-06-04 | 129,000 | 129,999 | 126,999 | 128,001 | 27 | 142.22 |
| 2007-06-01 | 129,000 | 131,001 | 129,000 | 129,000 | 28 | 143.33 |
| 2007-05-31 | 129,000 | 131,001 | 128,001 | 129,000 | 19 | 143.33 |
| 2007-05-30 | 132,999 | 132,999 | 128,001 | 129,999 | 21 | 144.44 |
| 2007-05-29 | 135,000 | 135,000 | 129,999 | 132,999 | 21 | 147.78 |
| 2007-05-28 | 135,000 | 137,001 | 134,001 | 134,001 | 32 | 148.89 |
| 2007-05-25 | 132,999 | 132,999 | 126,000 | 131,001 | 42 | 145.56 |
| 2007-05-24 | 135,999 | 135,999 | 132,000 | 134,001 | 53 | 148.89 |
| 2007-05-23 | 135,999 | 138,000 | 135,000 | 135,999 | 61 | 151.11 |
| 2007-05-22 | 123,999 | 134,001 | 123,999 | 134,001 | 118 | 148.89 |
| 2007-05-21 | 129,000 | 131,001 | 126,000 | 128,001 | 32 | 142.22 |
| 2007-05-18 | 137,001 | 137,001 | 125,001 | 129,000 | 97 | 143.33 |
| 2007-05-17 | 144,999 | 144,999 | 140,001 | 140,001 | 26 | 155.56 |
| 2007-05-16 | 153,999 | 153,999 | 143,001 | 143,001 | 38 | 158.89 |
| 2007-05-15 | 152,001 | 156,000 | 150,999 | 153,000 | 28 | 170 |
| 2007-05-14 | 161,001 | 161,001 | 152,001 | 153,999 | 46 | 171.11 |
| 2007-05-11 | 164,001 | 165,000 | 159,000 | 159,999 | 47 | 177.78 |
| 2007-05-10 | 162,000 | 165,999 | 162,000 | 165,999 | 12 | 184.44 |
| 2007-05-09 | 164,001 | 165,000 | 164,001 | 165,000 | 7 | 183.33 |
| 2007-05-08 | 162,000 | 165,000 | 158,001 | 165,000 | 34 | 183.33 |
| 2007-05-07 | 161,001 | 167,001 | 161,001 | 162,000 | 29 | 180 |
| 2007-05-02 | 158,001 | 162,999 | 156,999 | 161,001 | 22 | 178.89 |
| 2007-05-01 | 156,999 | 158,001 | 156,000 | 156,999 | 14 | 174.44 |
| 2007-04-27 | 153,999 | 156,999 | 153,000 | 156,000 | 18 | 173.33 |
| 2007-04-26 | 158,001 | 159,999 | 153,000 | 158,001 | 23 | 175.56 |
| 2007-04-25 | 158,001 | 158,001 | 153,999 | 155,001 | 20 | 172.22 |
| 2007-04-24 | 153,999 | 156,999 | 150,999 | 155,001 | 57 | 172.22 |
| 2007-04-23 | 164,001 | 167,001 | 156,000 | 159,000 | 44 | 176.67 |
| 2007-04-20 | 167,001 | 167,001 | 162,999 | 167,001 | 19 | 185.56 |
| 2007-04-19 | 167,001 | 167,001 | 162,999 | 167,001 | 22 | 185.56 |
| 2007-04-18 | 173,001 | 173,001 | 167,001 | 170,001 | 19 | 188.89 |
| 2007-04-17 | 170,001 | 173,001 | 168,999 | 170,001 | 37 | 188.89 |
| 2007-04-16 | 179,001 | 179,001 | 171,999 | 176,001 | 28 | 195.56 |
| 2007-04-13 | 183,999 | 183,999 | 176,001 | 183,999 | 79 | 204.44 |
| 2007-04-12 | 195,000 | 195,000 | 182,001 | 185,001 | 87 | 205.56 |
| 2007-04-11 | 192,000 | 197,001 | 189,000 | 192,000 | 157 | 213.33 |
| 2007-04-10 | 179,001 | 195,999 | 176,001 | 186,000 | 461 | 206.67 |
| 2007-04-09 | 176,001 | 176,001 | 173,001 | 174,999 | 20 | 194.44 |
| 2007-04-06 | 179,001 | 179,001 | 174,999 | 176,001 | 37 | 195.56 |
| 2007-04-05 | 177,999 | 180,000 | 173,001 | 177,999 | 54 | 197.78 |
| 2007-04-04 | 179,001 | 179,001 | 174,999 | 177,999 | 44 | 197.78 |
| 2007-04-03 | 176,001 | 177,000 | 176,001 | 176,001 | 11 | 195.56 |
| 2007-04-02 | 180,999 | 180,999 | 174,999 | 176,001 | 24 | 195.56 |
| 2007-03-30 | 177,999 | 180,999 | 174,999 | 179,001 | 66 | 198.89 |
| 2007-03-29 | 170,001 | 185,001 | 170,001 | 177,000 | 214 | 196.67 |
| 2007-03-28 | 170,001 | 173,001 | 168,999 | 170,001 | 57 | 188.89 |
| 2007-03-27 | 170,001 | 171,999 | 170,001 | 171,000 | 30 | 190 |
| 2007-03-26 | 170,001 | 171,999 | 165,000 | 170,001 | 165 | 188.89 |
| 2007-03-23 | 177,999 | 177,999 | 174,000 | 174,999 | 49 | 194.44 |
| 2007-03-22 | 174,999 | 183,999 | 174,999 | 177,000 | 48 | 196.67 |
| 2007-03-20 | 171,999 | 176,001 | 170,001 | 174,999 | 30 | 194.44 |
| 2007-03-19 | 176,001 | 176,001 | 170,001 | 173,001 | 22 | 192.22 |
| 2007-03-16 | 177,000 | 180,000 | 174,999 | 176,001 | 26 | 195.56 |
| 2007-03-15 | 177,999 | 182,001 | 177,999 | 180,000 | 15 | 200 |
| 2007-03-14 | 183,000 | 183,000 | 177,000 | 177,999 | 28 | 197.78 |
| 2007-03-13 | 182,001 | 189,999 | 182,001 | 183,000 | 42 | 203.33 |
| 2007-03-12 | 180,000 | 183,000 | 180,000 | 182,001 | 20 | 202.22 |
| 2007-03-09 | 180,999 | 180,999 | 177,000 | 179,001 | 24 | 198.89 |
| 2007-03-08 | 174,999 | 180,000 | 174,999 | 179,001 | 43 | 198.89 |
| 2007-03-07 | 189,000 | 189,000 | 180,999 | 180,999 | 38 | 201.11 |
| 2007-03-06 | 174,000 | 185,001 | 171,000 | 183,000 | 125 | 203.33 |
| 2007-03-05 | 189,999 | 189,999 | 180,000 | 180,000 | 61 | 200 |
| 2007-03-02 | 192,000 | 192,999 | 189,999 | 192,999 | 17 | 214.44 |
| 2007-03-01 | 195,000 | 197,001 | 189,000 | 195,000 | 47 | 216.67 |
| 2007-02-28 | 182,001 | 198,999 | 180,999 | 198,999 | 103 | 221.11 |
| 2007-02-27 | 212,001 | 213,999 | 209,001 | 209,001 | 56 | 232.22 |
| 2007-02-26 | 218,001 | 218,001 | 213,000 | 213,000 | 51 | 236.67 |
| 2007-02-23 | 213,000 | 216,000 | 210,000 | 215,001 | 56 | 238.89 |
| 2007-02-22 | 215,001 | 216,000 | 213,000 | 213,999 | 59 | 237.78 |
| 2007-02-21 | 218,001 | 218,001 | 215,001 | 215,001 | 51 | 238.89 |
| 2007-02-20 | 216,000 | 222,000 | 215,001 | 219,999 | 30 | 244.44 |
| 2007-02-19 | 219,999 | 219,999 | 216,000 | 216,000 | 32 | 240 |
| 2007-02-16 | 225,000 | 225,000 | 219,000 | 219,999 | 41 | 244.44 |
| 2007-02-15 | 219,999 | 225,000 | 219,999 | 224,001 | 81 | 248.89 |
| 2007-02-14 | 219,000 | 222,000 | 216,000 | 219,000 | 34 | 243.33 |
| 2007-02-13 | 216,999 | 219,000 | 213,000 | 219,000 | 36 | 243.33 |
| 2007-02-09 | 213,000 | 216,999 | 210,999 | 216,999 | 78 | 241.11 |
| 2007-02-08 | 216,999 | 216,999 | 213,000 | 216,999 | 63 | 241.11 |
| 2007-02-07 | 219,999 | 219,999 | 216,000 | 218,001 | 67 | 242.22 |
| 2007-02-06 | 216,999 | 222,000 | 216,999 | 221,001 | 44 | 245.56 |
| 2007-02-05 | 224,001 | 224,001 | 213,000 | 221,001 | 103 | 245.56 |
| 2007-02-02 | 227,001 | 228,000 | 222,999 | 225,000 | 71 | 250 |
| 2007-02-01 | 228,999 | 228,999 | 222,000 | 225,999 | 116 | 251.11 |
| 2007-01-31 | 225,999 | 228,999 | 219,999 | 227,001 | 302 | 252.22 |
| 2007-01-30 | 246,999 | 267,000 | 221,001 | 222,999 | 2,080 | 247.78 |
| 2007-01-29 | 234,999 | 246,000 | 234,999 | 245,001 | 160 | 272.22 |
| 2007-01-26 | 237,999 | 239,001 | 234,999 | 237,000 | 71 | 263.33 |
| 2007-01-25 | 246,000 | 246,999 | 237,000 | 239,001 | 124 | 265.56 |
| 2007-01-24 | 246,000 | 252,000 | 242,001 | 243,999 | 504 | 271.11 |
| 2007-01-23 | 233,001 | 245,001 | 228,999 | 243,999 | 478 | 271.11 |
| 2007-01-22 | 234,999 | 239,001 | 228,999 | 228,999 | 275 | 254.44 |
| 2007-01-19 | 227,001 | 231,000 | 224,001 | 231,000 | 153 | 256.67 |
| 2007-01-18 | 221,001 | 225,999 | 219,000 | 225,999 | 117 | 251.11 |
| 2007-01-17 | 219,000 | 227,001 | 216,000 | 222,000 | 72 | 246.67 |
| 2007-01-16 | 210,999 | 219,999 | 210,999 | 216,000 | 54 | 240 |
| 2007-01-15 | 213,999 | 218,001 | 204,999 | 213,999 | 85 | 237.78 |
| 2007-01-12 | 224,001 | 227,001 | 222,000 | 222,000 | 62 | 246.67 |
| 2007-01-11 | 224,001 | 228,000 | 222,000 | 225,999 | 78 | 251.11 |
| 2007-01-10 | 228,000 | 233,001 | 225,000 | 225,000 | 64 | 250 |
| 2007-01-09 | 228,000 | 228,999 | 222,999 | 228,000 | 40 | 253.33 |
| 2007-01-05 | 230,001 | 230,001 | 222,999 | 228,000 | 63 | 253.33 |
| 2007-01-04 | 228,000 | 228,999 | 225,000 | 225,999 | 34 | 251.11 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
