3346 ヒロタグループホールディングス(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 | 18,200 | 18,900 | 18,200 | 18,500 | 10 | 185 |
| 2007-12-27 | 18,500 | 18,700 | 18,500 | 18,700 | 3 | 187 |
| 2007-12-26 | 17,790 | 18,300 | 17,590 | 18,300 | 11 | 183 |
| 2007-12-25 | 17,990 | 18,000 | 17,500 | 17,790 | 40 | 177.90 |
| 2007-12-21 | 18,210 | 18,210 | 17,600 | 18,000 | 51 | 180 |
| 2007-12-20 | 18,400 | 18,400 | 18,060 | 18,100 | 9 | 181 |
| 2007-12-19 | 18,400 | 18,400 | 18,100 | 18,200 | 9 | 182 |
| 2007-12-18 | 18,100 | 18,400 | 18,100 | 18,400 | 14 | 184 |
| 2007-12-17 | 19,000 | 19,000 | 18,300 | 18,700 | 34 | 187 |
| 2007-12-14 | 19,000 | 19,100 | 18,900 | 18,900 | 27 | 189 |
| 2007-12-13 | 18,800 | 19,000 | 18,800 | 19,000 | 7 | 190 |
| 2007-12-12 | 19,000 | 19,000 | 19,000 | 19,000 | 11 | 190 |
| 2007-12-11 | 19,100 | 19,200 | 19,000 | 19,100 | 13 | 191 |
| 2007-12-10 | 19,250 | 19,250 | 18,900 | 19,200 | 15 | 192 |
| 2007-12-07 | 19,000 | 19,000 | 18,900 | 19,000 | 19 | 190 |
| 2007-12-06 | 19,010 | 19,290 | 18,800 | 19,000 | 40 | 190 |
| 2007-12-05 | 19,290 | 19,290 | 19,000 | 19,000 | 25 | 190 |
| 2007-12-04 | 18,400 | 19,000 | 18,400 | 18,700 | 19 | 187 |
| 2007-12-03 | 18,200 | 18,400 | 18,200 | 18,400 | 10 | 184 |
| 2007-11-30 | 18,210 | 18,210 | 18,000 | 18,100 | 24 | 181 |
| 2007-11-29 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2007-11-28 | 18,100 | 18,400 | 18,000 | 18,000 | 15 | 180 |
| 2007-11-27 | 18,100 | 18,200 | 18,000 | 18,200 | 5 | 182 |
| 2007-11-26 | 18,400 | 18,400 | 18,000 | 18,000 | 12 | 180 |
| 2007-11-22 | 18,200 | 18,400 | 18,000 | 18,400 | 14 | 184 |
| 2007-11-21 | 18,380 | 18,390 | 18,000 | 18,000 | 4 | 180 |
| 2007-11-20 | 18,300 | 18,400 | 17,800 | 18,400 | 13 | 184 |
| 2007-11-19 | 18,500 | 18,500 | 17,800 | 18,000 | 14 | 180 |
| 2007-11-16 | 18,500 | 18,600 | 18,500 | 18,600 | 34 | 186 |
| 2007-11-15 | 18,550 | 19,000 | 18,500 | 18,600 | 24 | 186 |
| 2007-11-14 | 19,010 | 19,010 | 18,520 | 18,530 | 14 | 185.30 |
| 2007-11-13 | 19,220 | 19,220 | 18,800 | 18,800 | 21 | 188 |
| 2007-11-12 | 19,270 | 19,290 | 19,000 | 19,290 | 8 | 192.90 |
| 2007-11-09 | 19,100 | 19,300 | 18,810 | 19,300 | 9 | 193 |
| 2007-11-08 | 18,850 | 19,100 | 18,850 | 19,000 | 6 | 190 |
| 2007-11-07 | 18,950 | 18,950 | 18,950 | 18,950 | 1 | 189.50 |
| 2007-11-06 | 19,470 | 19,470 | 19,150 | 19,150 | 4 | 191.50 |
| 2007-11-05 | 19,010 | 19,490 | 18,750 | 19,490 | 25 | 194.90 |
| 2007-11-02 | 19,010 | 19,300 | 19,010 | 19,250 | 10 | 192.50 |
| 2007-11-01 | 19,490 | 19,490 | 19,490 | 19,490 | 3 | 194.90 |
| 2007-10-31 | 19,490 | 19,490 | 19,490 | 19,490 | 10 | 194.90 |
| 2007-10-30 | 19,000 | 19,000 | 18,900 | 18,900 | 12 | 189 |
| 2007-10-29 | 19,300 | 19,300 | 18,900 | 19,000 | 12 | 190 |
| 2007-10-26 | 18,820 | 19,300 | 18,810 | 19,300 | 5 | 193 |
| 2007-10-25 | 18,830 | 19,000 | 18,830 | 19,000 | 8 | 190 |
| 2007-10-24 | 19,210 | 19,410 | 18,710 | 18,900 | 19 | 189 |
| 2007-10-23 | 19,000 | 19,200 | 18,700 | 19,190 | 22 | 191.90 |
| 2007-10-22 | 19,000 | 19,150 | 18,560 | 19,000 | 33 | 190 |
| 2007-10-19 | 19,200 | 19,350 | 19,150 | 19,150 | 7 | 191.50 |
| 2007-10-18 | 19,010 | 19,300 | 19,010 | 19,300 | 2 | 193 |
| 2007-10-17 | 19,000 | 19,390 | 19,000 | 19,020 | 19 | 190.20 |
| 2007-10-16 | 19,210 | 19,500 | 19,200 | 19,200 | 19 | 192 |
| 2007-10-15 | 19,500 | 19,500 | 19,200 | 19,300 | 25 | 193 |
| 2007-10-12 | 19,750 | 19,850 | 19,700 | 19,840 | 17 | 198.40 |
| 2007-10-11 | 19,610 | 19,650 | 19,500 | 19,500 | 10 | 195 |
| 2007-10-10 | 19,500 | 19,600 | 19,500 | 19,600 | 15 | 196 |
| 2007-10-09 | 19,500 | 19,500 | 19,250 | 19,500 | 9 | 195 |
| 2007-10-05 | 19,100 | 19,350 | 19,100 | 19,250 | 7 | 192.50 |
| 2007-10-04 | 19,000 | 19,500 | 18,850 | 19,500 | 15 | 195 |
| 2007-10-03 | 19,100 | 19,100 | 18,800 | 18,800 | 16 | 188 |
| 2007-10-02 | 19,000 | 19,500 | 19,000 | 19,500 | 10 | 195 |
| 2007-10-01 | 19,090 | 19,090 | 19,000 | 19,000 | 8 | 190 |
| 2007-09-28 | 19,190 | 19,220 | 19,010 | 19,090 | 11 | 190.90 |
| 2007-09-27 | 19,470 | 20,000 | 19,200 | 19,200 | 13 | 192 |
| 2007-09-26 | 18,800 | 19,500 | 18,800 | 19,490 | 24 | 194.90 |
| 2007-09-25 | 19,010 | 19,300 | 18,800 | 18,810 | 44 | 188.10 |
| 2007-09-21 | 21,500 | 22,000 | 21,000 | 21,800 | 63 | 218 |
| 2007-09-20 | 21,500 | 21,500 | 20,700 | 20,750 | 18 | 207.50 |
| 2007-09-19 | 20,900 | 21,380 | 20,510 | 21,380 | 17 | 213.80 |
| 2007-09-18 | 20,500 | 20,550 | 20,500 | 20,500 | 36 | 205 |
| 2007-09-14 | 20,500 | 21,100 | 20,500 | 20,550 | 12 | 205.50 |
| 2007-09-13 | 21,000 | 21,000 | 20,500 | 20,500 | 25 | 205 |
| 2007-09-12 | 21,200 | 21,200 | 20,800 | 20,800 | 25 | 208 |
| 2007-09-11 | 21,100 | 21,100 | 21,000 | 21,100 | 5 | 211 |
| 2007-09-10 | 20,900 | 20,900 | 20,750 | 20,800 | 8 | 208 |
| 2007-09-07 | 21,300 | 21,300 | 20,900 | 20,900 | 15 | 209 |
| 2007-09-06 | 20,990 | 21,000 | 20,800 | 21,000 | 23 | 210 |
| 2007-09-05 | 21,450 | 21,450 | 21,000 | 21,300 | 14 | 213 |
| 2007-09-04 | 20,990 | 20,990 | 20,710 | 20,990 | 22 | 209.90 |
| 2007-09-03 | 21,000 | 21,000 | 20,900 | 20,990 | 27 | 209.90 |
| 2007-08-31 | 20,800 | 21,000 | 20,800 | 21,000 | 10 | 210 |
| 2007-08-30 | 20,990 | 21,000 | 20,790 | 20,900 | 18 | 209 |
| 2007-08-29 | 20,800 | 20,800 | 20,610 | 20,680 | 24 | 206.80 |
| 2007-08-28 | 21,000 | 21,000 | 20,750 | 21,000 | 15 | 210 |
| 2007-08-27 | 20,510 | 20,750 | 20,510 | 20,550 | 21 | 205.50 |
| 2007-08-24 | 20,990 | 21,000 | 20,110 | 20,600 | 41 | 206 |
| 2007-08-23 | 21,100 | 21,100 | 20,020 | 20,100 | 32 | 201 |
| 2007-08-22 | 20,000 | 20,000 | 19,900 | 20,000 | 30 | 200 |
| 2007-08-21 | 20,000 | 20,000 | 19,700 | 19,740 | 25 | 197.40 |
| 2007-08-20 | 18,800 | 19,700 | 18,300 | 19,700 | 103 | 197 |
| 2007-08-17 | 20,100 | 20,100 | 17,300 | 18,300 | 343 | 183 |
| 2007-08-16 | 19,900 | 20,800 | 18,810 | 19,300 | 175 | 193 |
| 2007-08-15 | 22,890 | 22,890 | 19,900 | 19,900 | 329 | 199 |
| 2007-08-14 | 26,000 | 26,800 | 22,900 | 22,900 | 204 | 229 |
| 2007-08-13 | 27,100 | 27,100 | 25,900 | 25,900 | 114 | 259 |
| 2007-08-10 | 28,650 | 28,900 | 27,700 | 28,900 | 25 | 289 |
| 2007-08-09 | 28,700 | 28,800 | 28,500 | 28,650 | 9 | 286.50 |
| 2007-08-08 | 27,900 | 27,900 | 27,600 | 27,800 | 24 | 278 |
| 2007-08-07 | 28,010 | 28,250 | 27,900 | 28,000 | 14 | 280 |
| 2007-08-06 | 27,800 | 27,900 | 27,800 | 27,900 | 15 | 279 |
| 2007-08-03 | 28,100 | 29,600 | 28,000 | 28,500 | 37 | 285 |
| 2007-08-02 | 28,990 | 29,300 | 28,000 | 28,000 | 105 | 280 |
| 2007-08-01 | 28,990 | 29,500 | 28,900 | 29,000 | 22 | 290 |
| 2007-07-31 | 29,300 | 29,300 | 28,700 | 29,000 | 16 | 290 |
| 2007-07-30 | 29,490 | 29,500 | 28,700 | 28,700 | 78 | 287 |
| 2007-07-27 | 29,700 | 30,000 | 29,100 | 29,600 | 31 | 296 |
| 2007-07-26 | 29,500 | 30,000 | 29,400 | 29,800 | 22 | 298 |
| 2007-07-25 | 30,000 | 30,000 | 29,400 | 29,700 | 54 | 297 |
| 2007-07-24 | 30,100 | 30,500 | 30,100 | 30,300 | 16 | 303 |
| 2007-07-23 | 30,100 | 30,900 | 30,100 | 30,200 | 34 | 302 |
| 2007-07-20 | 31,000 | 31,000 | 30,500 | 30,500 | 36 | 305 |
| 2007-07-19 | 31,250 | 31,250 | 31,100 | 31,100 | 11 | 311 |
| 2007-07-18 | 31,450 | 31,450 | 31,100 | 31,100 | 21 | 311 |
| 2007-07-17 | 31,400 | 31,450 | 31,300 | 31,450 | 8 | 314.50 |
| 2007-07-13 | 31,300 | 31,500 | 31,200 | 31,200 | 8 | 312 |
| 2007-07-12 | 31,500 | 31,700 | 31,200 | 31,200 | 25 | 312 |
| 2007-07-11 | 31,500 | 31,600 | 31,500 | 31,500 | 10 | 315 |
| 2007-07-10 | 31,200 | 31,500 | 31,100 | 31,200 | 17 | 312 |
| 2007-07-09 | 31,100 | 31,250 | 31,100 | 31,250 | 8 | 312.50 |
| 2007-07-06 | 31,150 | 31,250 | 31,100 | 31,100 | 16 | 311 |
| 2007-07-05 | 31,150 | 31,300 | 31,150 | 31,150 | 6 | 311.50 |
| 2007-07-04 | 30,850 | 31,000 | 30,750 | 30,750 | 30 | 307.50 |
| 2007-07-03 | 30,700 | 30,900 | 30,700 | 30,900 | 12 | 309 |
| 2007-07-02 | 30,100 | 31,000 | 30,100 | 30,700 | 20 | 307 |
| 2007-06-29 | 30,050 | 30,500 | 30,050 | 30,200 | 13 | 302 |
| 2007-06-28 | 30,000 | 30,450 | 30,000 | 30,300 | 46 | 303 |
| 2007-06-27 | 30,550 | 31,200 | 30,550 | 30,900 | 30 | 309 |
| 2007-06-26 | 30,550 | 30,550 | 30,000 | 30,300 | 16 | 303 |
| 2007-06-25 | 30,100 | 30,350 | 30,000 | 30,350 | 27 | 303.50 |
| 2007-06-22 | 30,200 | 30,200 | 30,000 | 30,100 | 3 | 301 |
| 2007-06-21 | 30,900 | 30,900 | 30,000 | 30,100 | 16 | 301 |
| 2007-06-20 | 30,000 | 30,000 | 29,900 | 29,900 | 17 | 299 |
| 2007-06-19 | 30,000 | 30,500 | 30,000 | 30,000 | 20 | 300 |
| 2007-06-18 | 30,400 | 30,400 | 30,000 | 30,400 | 24 | 304 |
| 2007-06-15 | 29,810 | 30,400 | 29,410 | 30,400 | 21 | 304 |
| 2007-06-14 | 29,500 | 30,400 | 29,500 | 30,400 | 7 | 304 |
| 2007-06-13 | 29,130 | 30,500 | 29,130 | 29,700 | 7 | 297 |
| 2007-06-12 | 29,020 | 30,300 | 29,000 | 30,300 | 28 | 303 |
| 2007-06-11 | 29,400 | 29,950 | 29,400 | 29,950 | 27 | 299.50 |
| 2007-06-08 | 30,100 | 30,100 | 30,000 | 30,000 | 3 | 300 |
| 2007-06-07 | 30,300 | 30,400 | 30,000 | 30,100 | 533 | 301 |
| 2007-06-06 | 30,050 | 30,400 | 30,050 | 30,300 | 10 | 303 |
| 2007-06-05 | 30,000 | 30,200 | 29,990 | 30,000 | 20 | 300 |
| 2007-06-04 | 29,060 | 30,000 | 29,060 | 30,000 | 14 | 300 |
| 2007-06-01 | 28,400 | 29,200 | 28,400 | 29,200 | 16 | 292 |
| 2007-05-31 | 28,400 | 28,400 | 28,000 | 28,300 | 23 | 283 |
| 2007-05-30 | 28,510 | 28,550 | 28,000 | 28,000 | 31 | 280 |
| 2007-05-29 | 28,050 | 28,900 | 28,000 | 28,000 | 38 | 280 |
| 2007-05-28 | 28,060 | 28,900 | 28,000 | 28,000 | 28 | 280 |
| 2007-05-25 | 28,000 | 28,500 | 28,000 | 28,000 | 23 | 280 |
| 2007-05-24 | 28,500 | 28,700 | 28,500 | 28,700 | 21 | 287 |
| 2007-05-23 | 29,200 | 29,270 | 28,750 | 28,750 | 23 | 287.50 |
| 2007-05-22 | 29,000 | 29,500 | 29,000 | 29,000 | 12 | 290 |
| 2007-05-21 | 29,590 | 29,590 | 29,050 | 29,100 | 30 | 291 |
| 2007-05-18 | 29,700 | 29,900 | 29,600 | 29,900 | 16 | 299 |
| 2007-05-17 | 29,930 | 30,000 | 29,600 | 29,900 | 14 | 299 |
| 2007-05-16 | 30,200 | 30,200 | 29,900 | 29,900 | 12 | 299 |
| 2007-05-15 | 30,100 | 30,250 | 30,050 | 30,200 | 5 | 302 |
| 2007-05-14 | 30,300 | 30,300 | 30,000 | 30,300 | 35 | 303 |
| 2007-05-11 | 30,100 | 30,200 | 30,100 | 30,200 | 13 | 302 |
| 2007-05-10 | 30,150 | 30,500 | 30,100 | 30,500 | 10 | 305 |
| 2007-05-09 | 30,050 | 30,400 | 30,050 | 30,400 | 14 | 304 |
| 2007-05-08 | 30,000 | 30,100 | 29,800 | 30,100 | 30 | 301 |
| 2007-05-07 | 30,250 | 30,900 | 30,050 | 30,400 | 22 | 304 |
| 2007-05-02 | 29,800 | 30,800 | 29,600 | 30,700 | 27 | 307 |
| 2007-05-01 | 31,500 | 32,000 | 30,500 | 30,500 | 100 | 305 |
| 2007-04-27 | 33,050 | 33,500 | 32,000 | 32,000 | 23 | 320 |
| 2007-04-26 | 34,400 | 34,400 | 32,300 | 33,000 | 47 | 330 |
| 2007-04-25 | 32,300 | 32,300 | 32,000 | 32,000 | 139 | 320 |
| 2007-04-24 | 29,500 | 30,000 | 29,300 | 29,300 | 45 | 293 |
| 2007-04-23 | 29,810 | 30,800 | 29,720 | 29,800 | 38 | 298 |
| 2007-04-20 | 31,000 | 31,000 | 29,800 | 30,000 | 104 | 300 |
| 2007-04-19 | 31,200 | 31,200 | 29,850 | 30,950 | 139 | 309.50 |
| 2007-04-18 | 33,000 | 33,050 | 32,000 | 32,000 | 46 | 320 |
| 2007-04-17 | 33,000 | 33,800 | 32,550 | 33,250 | 84 | 332.50 |
| 2007-04-16 | 33,500 | 33,700 | 32,600 | 33,300 | 35 | 333 |
| 2007-04-13 | 33,150 | 34,400 | 32,100 | 32,800 | 196 | 328 |
| 2007-04-12 | 32,900 | 33,950 | 32,900 | 33,150 | 113 | 331.50 |
| 2007-04-11 | 33,700 | 34,500 | 32,700 | 32,850 | 382 | 328.50 |
| 2007-04-10 | 36,600 | 36,600 | 33,000 | 33,300 | 730 | 333 |
| 2007-04-09 | 41,000 | 41,000 | 37,000 | 37,000 | 164 | 370 |
| 2007-04-06 | 41,750 | 41,950 | 40,350 | 41,000 | 52 | 410 |
| 2007-04-05 | 40,400 | 41,100 | 39,450 | 40,950 | 268 | 409.50 |
| 2007-04-04 | 46,500 | 46,500 | 42,600 | 42,600 | 95 | 426 |
| 2007-04-03 | 47,050 | 47,050 | 46,400 | 46,600 | 63 | 466 |
| 2007-04-02 | 47,700 | 47,700 | 47,000 | 47,000 | 33 | 470 |
| 2007-03-30 | 47,500 | 48,000 | 47,150 | 47,150 | 33 | 471.50 |
| 2007-03-29 | 47,000 | 47,800 | 47,000 | 47,800 | 24 | 478 |
| 2007-03-28 | 47,000 | 47,500 | 46,900 | 47,000 | 41 | 470 |
| 2007-03-27 | 49,000 | 49,000 | 46,800 | 47,200 | 114 | 472 |
| 2007-03-26 | 50,300 | 50,700 | 49,000 | 49,950 | 78 | 499.50 |
| 2007-03-23 | 50,000 | 50,300 | 50,000 | 50,100 | 19 | 501 |
| 2007-03-22 | 50,000 | 50,100 | 49,800 | 50,000 | 32 | 500 |
| 2007-03-20 | 49,750 | 50,000 | 49,500 | 49,800 | 21 | 498 |
| 2007-03-19 | 49,950 | 50,000 | 49,500 | 49,500 | 100 | 495 |
| 2007-03-16 | 51,000 | 51,000 | 50,900 | 51,000 | 19 | 510 |
| 2007-03-15 | 50,900 | 50,900 | 50,900 | 50,900 | 31 | 509 |
| 2007-03-14 | 51,000 | 51,000 | 50,800 | 51,000 | 21 | 510 |
| 2007-03-13 | 50,900 | 51,000 | 50,500 | 51,000 | 21 | 510 |
| 2007-03-12 | 51,000 | 51,100 | 50,900 | 50,900 | 24 | 509 |
| 2007-03-09 | 51,200 | 51,200 | 50,700 | 50,700 | 24 | 507 |
| 2007-03-08 | 50,800 | 50,800 | 50,700 | 50,800 | 16 | 508 |
| 2007-03-07 | 51,000 | 51,300 | 50,800 | 50,800 | 19 | 508 |
| 2007-03-06 | 50,100 | 51,100 | 50,100 | 50,800 | 50 | 508 |
| 2007-03-05 | 51,300 | 51,400 | 50,500 | 50,500 | 39 | 505 |
| 2007-03-02 | 51,300 | 51,300 | 51,100 | 51,100 | 14 | 511 |
| 2007-03-01 | 51,400 | 51,500 | 51,300 | 51,300 | 15 | 513 |
| 2007-02-28 | 51,400 | 51,400 | 50,900 | 51,400 | 60 | 514 |
| 2007-02-27 | 51,200 | 51,500 | 51,200 | 51,500 | 14 | 515 |
| 2007-02-26 | 51,900 | 51,900 | 51,000 | 51,000 | 39 | 510 |
| 2007-02-23 | 51,500 | 51,900 | 51,300 | 51,900 | 43 | 519 |
| 2007-02-22 | 51,000 | 51,500 | 51,000 | 51,500 | 28 | 515 |
| 2007-02-21 | 51,400 | 51,500 | 50,800 | 50,900 | 19 | 509 |
| 2007-02-20 | 50,800 | 51,100 | 50,700 | 51,100 | 8 | 511 |
| 2007-02-19 | 50,900 | 50,900 | 50,800 | 50,800 | 7 | 508 |
| 2007-02-16 | 51,600 | 51,600 | 50,800 | 50,800 | 18 | 508 |
| 2007-02-15 | 50,700 | 52,000 | 50,700 | 51,800 | 17 | 518 |
| 2007-02-14 | 50,800 | 52,000 | 50,500 | 50,500 | 46 | 505 |
| 2007-02-13 | 50,800 | 50,800 | 50,500 | 50,600 | 8 | 506 |
| 2007-02-09 | 50,800 | 51,000 | 50,500 | 50,500 | 40 | 505 |
| 2007-02-08 | 50,800 | 50,900 | 50,800 | 50,800 | 26 | 508 |
| 2007-02-07 | 50,900 | 50,900 | 50,600 | 50,600 | 6 | 506 |
| 2007-02-06 | 50,700 | 51,000 | 50,400 | 50,500 | 31 | 505 |
| 2007-02-05 | 51,500 | 51,500 | 50,500 | 51,000 | 40 | 510 |
| 2007-02-02 | 51,100 | 51,500 | 51,100 | 51,500 | 4 | 515 |
| 2007-02-01 | 52,400 | 52,400 | 51,100 | 51,100 | 2 | 511 |
| 2007-01-31 | 51,000 | 51,700 | 50,900 | 51,700 | 27 | 517 |
| 2007-01-30 | 51,400 | 51,400 | 51,000 | 51,300 | 6 | 513 |
| 2007-01-29 | 50,100 | 51,600 | 50,100 | 51,600 | 8 | 516 |
| 2007-01-26 | 51,200 | 51,200 | 50,500 | 50,500 | 6 | 505 |
| 2007-01-25 | 51,900 | 51,900 | 51,000 | 51,500 | 6 | 515 |
| 2007-01-24 | 50,900 | 52,000 | 50,900 | 52,000 | 45 | 520 |
| 2007-01-23 | 50,900 | 50,900 | 50,800 | 50,800 | 9 | 508 |
| 2007-01-22 | 50,900 | 51,000 | 50,800 | 50,800 | 21 | 508 |
| 2007-01-19 | 51,000 | 51,000 | 50,800 | 50,800 | 14 | 508 |
| 2007-01-18 | 50,400 | 51,000 | 50,400 | 50,800 | 19 | 508 |
| 2007-01-17 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2007-01-16 | 50,700 | 51,000 | 49,900 | 51,000 | 16 | 510 |
| 2007-01-15 | 50,700 | 50,700 | 50,000 | 50,600 | 27 | 506 |
| 2007-01-12 | 50,700 | 50,700 | 50,000 | 50,000 | 11 | 500 |
| 2007-01-10 | 49,850 | 50,000 | 49,700 | 50,000 | 54 | 500 |
| 2007-01-09 | 49,750 | 50,400 | 49,750 | 50,400 | 7 | 504 |
| 2007-01-05 | 50,000 | 50,100 | 49,600 | 49,600 | 27 | 496 |
| 2007-01-04 | 51,500 | 51,500 | 49,700 | 49,700 | 25 | 497 |
分割・併合履歴 ： [2013-09-26]1株→100株
