3593 (株)ホギメディカル 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 | 4,780 | 4,780 | 4,710 | 4,710 | 6,200 | 2,355 |
| 2007-12-27 | 4,860 | 4,860 | 4,800 | 4,820 | 10,700 | 2,410 |
| 2007-12-26 | 4,740 | 4,810 | 4,720 | 4,810 | 24,500 | 2,405 |
| 2007-12-25 | 4,880 | 4,880 | 4,750 | 4,760 | 13,400 | 2,380 |
| 2007-12-21 | 4,690 | 4,790 | 4,680 | 4,770 | 27,800 | 2,385 |
| 2007-12-20 | 4,830 | 4,830 | 4,660 | 4,690 | 91,500 | 2,345 |
| 2007-12-19 | 4,960 | 4,960 | 4,840 | 4,850 | 37,400 | 2,425 |
| 2007-12-18 | 4,830 | 4,910 | 4,770 | 4,860 | 37,100 | 2,430 |
| 2007-12-17 | 4,910 | 4,910 | 4,790 | 4,790 | 16,300 | 2,395 |
| 2007-12-14 | 4,910 | 4,990 | 4,890 | 4,910 | 61,700 | 2,455 |
| 2007-12-13 | 4,960 | 5,010 | 4,930 | 4,930 | 24,700 | 2,465 |
| 2007-12-12 | 4,980 | 5,040 | 4,900 | 5,040 | 27,100 | 2,520 |
| 2007-12-11 | 5,070 | 5,100 | 4,990 | 4,990 | 22,000 | 2,495 |
| 2007-12-10 | 5,020 | 5,040 | 4,990 | 5,010 | 16,100 | 2,505 |
| 2007-12-07 | 5,080 | 5,080 | 4,980 | 4,990 | 19,600 | 2,495 |
| 2007-12-06 | 5,050 | 5,070 | 4,940 | 5,010 | 38,200 | 2,505 |
| 2007-12-05 | 4,900 | 5,060 | 4,900 | 5,060 | 22,900 | 2,530 |
| 2007-12-04 | 5,150 | 5,150 | 4,940 | 5,000 | 41,300 | 2,500 |
| 2007-12-03 | 5,040 | 5,180 | 5,030 | 5,110 | 55,400 | 2,555 |
| 2007-11-30 | 5,000 | 5,100 | 4,970 | 5,040 | 40,700 | 2,520 |
| 2007-11-29 | 4,950 | 4,990 | 4,940 | 4,970 | 27,900 | 2,485 |
| 2007-11-28 | 4,850 | 4,890 | 4,800 | 4,850 | 32,300 | 2,425 |
| 2007-11-27 | 4,760 | 4,840 | 4,640 | 4,840 | 94,200 | 2,420 |
| 2007-11-26 | 4,850 | 4,930 | 4,850 | 4,910 | 14,900 | 2,455 |
| 2007-11-22 | 4,800 | 4,900 | 4,800 | 4,850 | 42,200 | 2,425 |
| 2007-11-21 | 4,910 | 5,010 | 4,890 | 4,900 | 44,100 | 2,450 |
| 2007-11-20 | 4,900 | 5,020 | 4,820 | 5,010 | 73,900 | 2,505 |
| 2007-11-19 | 5,050 | 5,050 | 4,930 | 4,950 | 31,200 | 2,475 |
| 2007-11-16 | 4,950 | 4,960 | 4,880 | 4,900 | 22,000 | 2,450 |
| 2007-11-15 | 4,850 | 4,980 | 4,850 | 4,940 | 26,600 | 2,470 |
| 2007-11-14 | 4,800 | 4,910 | 4,800 | 4,890 | 22,900 | 2,445 |
| 2007-11-13 | 4,740 | 4,810 | 4,730 | 4,780 | 26,100 | 2,390 |
| 2007-11-12 | 4,830 | 4,860 | 4,780 | 4,790 | 56,600 | 2,395 |
| 2007-11-09 | 4,870 | 5,030 | 4,840 | 4,880 | 41,300 | 2,440 |
| 2007-11-08 | 4,810 | 4,880 | 4,760 | 4,800 | 34,500 | 2,400 |
| 2007-11-07 | 5,010 | 5,020 | 4,930 | 4,930 | 25,300 | 2,465 |
| 2007-11-06 | 5,000 | 5,040 | 4,920 | 5,010 | 23,600 | 2,505 |
| 2007-11-05 | 4,950 | 5,060 | 4,920 | 4,960 | 34,100 | 2,480 |
| 2007-11-02 | 5,070 | 5,090 | 4,960 | 5,050 | 20,800 | 2,525 |
| 2007-11-01 | 5,090 | 5,120 | 5,050 | 5,110 | 23,900 | 2,555 |
| 2007-10-31 | 4,940 | 5,090 | 4,930 | 5,070 | 59,000 | 2,535 |
| 2007-10-30 | 4,950 | 5,100 | 4,900 | 4,930 | 126,600 | 2,465 |
| 2007-10-29 | 4,870 | 4,900 | 4,700 | 4,750 | 79,800 | 2,375 |
| 2007-10-26 | 4,870 | 4,940 | 4,860 | 4,860 | 35,100 | 2,430 |
| 2007-10-25 | 4,920 | 4,970 | 4,870 | 4,870 | 43,700 | 2,435 |
| 2007-10-24 | 5,010 | 5,030 | 4,950 | 4,960 | 28,100 | 2,480 |
| 2007-10-23 | 4,980 | 5,030 | 4,920 | 5,020 | 16,200 | 2,510 |
| 2007-10-22 | 4,940 | 4,990 | 4,900 | 4,970 | 24,200 | 2,485 |
| 2007-10-19 | 5,100 | 5,110 | 5,030 | 5,040 | 39,000 | 2,520 |
| 2007-10-18 | 5,170 | 5,180 | 5,070 | 5,150 | 31,300 | 2,575 |
| 2007-10-17 | 5,050 | 5,150 | 4,960 | 5,010 | 48,200 | 2,505 |
| 2007-10-16 | 5,220 | 5,240 | 5,070 | 5,080 | 40,500 | 2,540 |
| 2007-10-15 | 5,330 | 5,330 | 5,160 | 5,200 | 45,500 | 2,600 |
| 2007-10-12 | 5,270 | 5,380 | 5,200 | 5,260 | 67,800 | 2,630 |
| 2007-10-11 | 5,190 | 5,340 | 5,190 | 5,270 | 36,700 | 2,635 |
| 2007-10-10 | 5,190 | 5,230 | 5,150 | 5,190 | 45,700 | 2,595 |
| 2007-10-09 | 5,180 | 5,290 | 5,180 | 5,190 | 43,500 | 2,595 |
| 2007-10-05 | 5,300 | 5,320 | 5,170 | 5,190 | 77,000 | 2,595 |
| 2007-10-04 | 5,410 | 5,410 | 5,330 | 5,340 | 23,700 | 2,670 |
| 2007-10-03 | 5,540 | 5,540 | 5,300 | 5,450 | 48,100 | 2,725 |
| 2007-10-02 | 5,550 | 5,550 | 5,430 | 5,490 | 53,500 | 2,745 |
| 2007-10-01 | 5,450 | 5,580 | 5,450 | 5,500 | 20,500 | 2,750 |
| 2007-09-28 | 5,370 | 5,440 | 5,370 | 5,410 | 23,900 | 2,705 |
| 2007-09-27 | 5,400 | 5,420 | 5,330 | 5,410 | 38,600 | 2,705 |
| 2007-09-26 | 5,320 | 5,390 | 5,260 | 5,390 | 46,300 | 2,695 |
| 2007-09-25 | 5,430 | 5,430 | 5,290 | 5,410 | 29,500 | 2,705 |
| 2007-09-21 | 5,310 | 5,350 | 5,240 | 5,350 | 31,600 | 2,675 |
| 2007-09-20 | 5,450 | 5,450 | 5,350 | 5,410 | 24,200 | 2,705 |
| 2007-09-19 | 5,310 | 5,420 | 5,270 | 5,420 | 47,000 | 2,710 |
| 2007-09-18 | 5,180 | 5,290 | 5,170 | 5,250 | 65,700 | 2,625 |
| 2007-09-14 | 5,410 | 5,410 | 5,290 | 5,380 | 57,400 | 2,690 |
| 2007-09-13 | 5,420 | 5,470 | 5,310 | 5,410 | 54,400 | 2,705 |
| 2007-09-12 | 5,480 | 5,530 | 5,360 | 5,420 | 68,200 | 2,710 |
| 2007-09-11 | 5,270 | 5,620 | 5,260 | 5,580 | 152,500 | 2,790 |
| 2007-09-10 | 5,230 | 5,300 | 5,200 | 5,220 | 52,700 | 2,610 |
| 2007-09-07 | 5,090 | 5,250 | 5,040 | 5,230 | 80,700 | 2,615 |
| 2007-09-06 | 5,000 | 5,030 | 4,950 | 5,020 | 36,100 | 2,510 |
| 2007-09-05 | 5,020 | 5,020 | 4,950 | 4,980 | 79,900 | 2,490 |
| 2007-09-04 | 4,870 | 4,980 | 4,860 | 4,970 | 42,900 | 2,485 |
| 2007-09-03 | 5,030 | 5,030 | 4,850 | 4,910 | 42,000 | 2,455 |
| 2007-08-31 | 4,870 | 4,940 | 4,800 | 4,940 | 85,900 | 2,470 |
| 2007-08-30 | 4,900 | 4,920 | 4,790 | 4,850 | 73,600 | 2,425 |
| 2007-08-29 | 4,900 | 4,920 | 4,830 | 4,900 | 61,000 | 2,450 |
| 2007-08-28 | 4,960 | 4,970 | 4,910 | 4,950 | 60,800 | 2,475 |
| 2007-08-27 | 5,090 | 5,090 | 4,980 | 5,000 | 65,400 | 2,500 |
| 2007-08-24 | 5,110 | 5,160 | 5,050 | 5,080 | 59,000 | 2,540 |
| 2007-08-23 | 5,150 | 5,210 | 5,120 | 5,200 | 74,800 | 2,600 |
| 2007-08-22 | 5,200 | 5,270 | 5,160 | 5,230 | 87,600 | 2,615 |
| 2007-08-21 | 5,110 | 5,190 | 5,110 | 5,170 | 97,100 | 2,585 |
| 2007-08-20 | 5,200 | 5,230 | 5,010 | 5,090 | 107,600 | 2,545 |
| 2007-08-17 | 5,250 | 5,310 | 5,120 | 5,180 | 93,300 | 2,590 |
| 2007-08-16 | 5,360 | 5,360 | 5,220 | 5,350 | 46,400 | 2,675 |
| 2007-08-15 | 5,500 | 5,500 | 5,330 | 5,350 | 35,800 | 2,675 |
| 2007-08-14 | 5,440 | 5,550 | 5,390 | 5,500 | 29,900 | 2,750 |
| 2007-08-13 | 5,210 | 5,480 | 5,150 | 5,450 | 66,200 | 2,725 |
| 2007-08-10 | 5,230 | 5,340 | 5,040 | 5,280 | 72,700 | 2,640 |
| 2007-08-09 | 5,510 | 5,560 | 5,140 | 5,290 | 142,900 | 2,645 |
| 2007-08-08 | 5,560 | 5,600 | 5,370 | 5,470 | 77,000 | 2,735 |
| 2007-08-07 | 5,740 | 5,750 | 5,430 | 5,490 | 67,900 | 2,745 |
| 2007-08-06 | 5,620 | 5,670 | 5,560 | 5,670 | 25,700 | 2,835 |
| 2007-08-03 | 5,650 | 5,710 | 5,580 | 5,630 | 49,400 | 2,815 |
| 2007-08-02 | 5,740 | 5,740 | 5,540 | 5,650 | 66,200 | 2,825 |
| 2007-08-01 | 5,710 | 5,750 | 5,610 | 5,640 | 83,300 | 2,820 |
| 2007-07-31 | 5,860 | 5,890 | 5,680 | 5,760 | 73,300 | 2,880 |
| 2007-07-30 | 5,770 | 5,960 | 5,760 | 5,960 | 96,400 | 2,980 |
| 2007-07-27 | 5,670 | 5,780 | 5,610 | 5,670 | 70,800 | 2,835 |
| 2007-07-26 | 5,600 | 5,730 | 5,600 | 5,670 | 28,400 | 2,835 |
| 2007-07-25 | 5,590 | 5,620 | 5,550 | 5,590 | 28,700 | 2,795 |
| 2007-07-24 | 5,570 | 5,620 | 5,530 | 5,590 | 55,500 | 2,795 |
| 2007-07-23 | 5,590 | 5,650 | 5,520 | 5,620 | 22,800 | 2,810 |
| 2007-07-20 | 5,580 | 5,630 | 5,530 | 5,600 | 33,300 | 2,800 |
| 2007-07-19 | 5,670 | 5,740 | 5,630 | 5,710 | 32,200 | 2,855 |
| 2007-07-18 | 5,760 | 5,770 | 5,550 | 5,650 | 61,000 | 2,825 |
| 2007-07-17 | 5,720 | 5,820 | 5,690 | 5,790 | 81,300 | 2,895 |
| 2007-07-13 | 5,550 | 5,730 | 5,540 | 5,680 | 87,300 | 2,840 |
| 2007-07-12 | 5,480 | 5,550 | 5,460 | 5,540 | 117,200 | 2,770 |
| 2007-07-11 | 5,440 | 5,450 | 5,370 | 5,420 | 35,100 | 2,710 |
| 2007-07-10 | 5,410 | 5,460 | 5,390 | 5,430 | 36,100 | 2,715 |
| 2007-07-09 | 5,500 | 5,500 | 5,320 | 5,490 | 21,800 | 2,745 |
| 2007-07-06 | 5,480 | 5,480 | 5,410 | 5,450 | 17,300 | 2,725 |
| 2007-07-05 | 5,410 | 5,490 | 5,410 | 5,490 | 12,000 | 2,745 |
| 2007-07-04 | 5,460 | 5,500 | 5,410 | 5,480 | 13,700 | 2,740 |
| 2007-07-03 | 5,510 | 5,510 | 5,450 | 5,480 | 11,200 | 2,740 |
| 2007-07-02 | 5,490 | 5,540 | 5,440 | 5,510 | 40,600 | 2,755 |
| 2007-06-29 | 5,500 | 5,540 | 5,440 | 5,500 | 79,900 | 2,750 |
| 2007-06-28 | 5,270 | 5,410 | 5,180 | 5,410 | 67,000 | 2,705 |
| 2007-06-27 | 5,240 | 5,240 | 5,140 | 5,170 | 51,800 | 2,585 |
| 2007-06-26 | 5,210 | 5,270 | 5,200 | 5,240 | 44,200 | 2,620 |
| 2007-06-25 | 5,240 | 5,290 | 5,200 | 5,200 | 23,400 | 2,600 |
| 2007-06-22 | 5,270 | 5,280 | 5,230 | 5,270 | 19,000 | 2,635 |
| 2007-06-21 | 5,270 | 5,300 | 5,240 | 5,260 | 21,800 | 2,630 |
| 2007-06-20 | 5,320 | 5,330 | 5,280 | 5,300 | 28,700 | 2,650 |
| 2007-06-19 | 5,370 | 5,370 | 5,290 | 5,350 | 29,300 | 2,675 |
| 2007-06-18 | 5,360 | 5,380 | 5,350 | 5,370 | 19,800 | 2,685 |
| 2007-06-15 | 5,280 | 5,340 | 5,260 | 5,340 | 22,600 | 2,670 |
| 2007-06-14 | 5,230 | 5,330 | 5,230 | 5,300 | 21,500 | 2,650 |
| 2007-06-13 | 5,260 | 5,260 | 5,170 | 5,210 | 23,100 | 2,605 |
| 2007-06-12 | 5,320 | 5,320 | 5,200 | 5,210 | 18,200 | 2,605 |
| 2007-06-11 | 5,320 | 5,330 | 5,230 | 5,260 | 14,000 | 2,630 |
| 2007-06-08 | 5,330 | 5,350 | 5,210 | 5,270 | 33,700 | 2,635 |
| 2007-06-07 | 5,230 | 5,340 | 5,230 | 5,320 | 38,000 | 2,660 |
| 2007-06-06 | 5,290 | 5,300 | 5,190 | 5,210 | 34,400 | 2,605 |
| 2007-06-05 | 5,370 | 5,370 | 5,260 | 5,280 | 20,200 | 2,640 |
| 2007-06-04 | 5,370 | 5,370 | 5,240 | 5,300 | 15,900 | 2,650 |
| 2007-06-01 | 5,330 | 5,330 | 5,250 | 5,270 | 29,600 | 2,635 |
| 2007-05-31 | 5,160 | 5,270 | 5,140 | 5,230 | 23,500 | 2,615 |
| 2007-05-30 | 5,150 | 5,200 | 5,140 | 5,160 | 74,100 | 2,580 |
| 2007-05-29 | 5,170 | 5,200 | 5,110 | 5,180 | 59,000 | 2,590 |
| 2007-05-28 | 5,270 | 5,310 | 5,260 | 5,270 | 31,100 | 2,635 |
| 2007-05-25 | 5,330 | 5,340 | 5,290 | 5,310 | 24,000 | 2,655 |
| 2007-05-24 | 5,380 | 5,400 | 5,320 | 5,380 | 40,600 | 2,690 |
| 2007-05-23 | 5,490 | 5,510 | 5,460 | 5,480 | 42,000 | 2,740 |
| 2007-05-22 | 5,360 | 5,480 | 5,350 | 5,470 | 55,700 | 2,735 |
| 2007-05-21 | 5,370 | 5,390 | 5,310 | 5,330 | 40,200 | 2,665 |
| 2007-05-18 | 5,390 | 5,390 | 5,280 | 5,310 | 54,100 | 2,655 |
| 2007-05-17 | 5,420 | 5,450 | 5,380 | 5,390 | 15,700 | 2,695 |
| 2007-05-16 | 5,400 | 5,490 | 5,390 | 5,420 | 32,600 | 2,710 |
| 2007-05-15 | 5,450 | 5,450 | 5,380 | 5,410 | 23,500 | 2,705 |
| 2007-05-14 | 5,480 | 5,500 | 5,420 | 5,430 | 29,500 | 2,715 |
| 2007-05-11 | 5,500 | 5,500 | 5,410 | 5,420 | 28,100 | 2,710 |
| 2007-05-10 | 5,520 | 5,520 | 5,480 | 5,500 | 24,600 | 2,750 |
| 2007-05-09 | 5,540 | 5,550 | 5,490 | 5,500 | 34,500 | 2,750 |
| 2007-05-08 | 5,490 | 5,520 | 5,470 | 5,500 | 54,000 | 2,750 |
| 2007-05-07 | 5,700 | 5,700 | 5,480 | 5,500 | 85,800 | 2,750 |
| 2007-05-02 | 5,640 | 5,670 | 5,580 | 5,660 | 53,200 | 2,830 |
| 2007-05-01 | 5,700 | 5,700 | 5,570 | 5,630 | 69,700 | 2,815 |
| 2007-04-27 | 5,790 | 5,790 | 5,670 | 5,690 | 48,900 | 2,845 |
| 2007-04-26 | 5,690 | 5,780 | 5,660 | 5,760 | 119,100 | 2,880 |
| 2007-04-25 | 5,640 | 5,660 | 5,560 | 5,590 | 121,900 | 2,795 |
| 2007-04-24 | 5,590 | 5,590 | 5,500 | 5,540 | 97,900 | 2,770 |
| 2007-04-23 | 5,540 | 5,540 | 5,350 | 5,390 | 100,900 | 2,695 |
| 2007-04-20 | 5,540 | 5,550 | 5,510 | 5,530 | 61,200 | 2,765 |
| 2007-04-19 | 5,520 | 5,610 | 5,480 | 5,580 | 193,600 | 2,790 |
| 2007-04-18 | 6,070 | 6,230 | 5,900 | 5,980 | 195,700 | 2,990 |
| 2007-04-17 | 5,950 | 6,000 | 5,770 | 5,790 | 135,800 | 2,895 |
| 2007-04-16 | 5,790 | 5,800 | 5,680 | 5,690 | 44,900 | 2,845 |
| 2007-04-13 | 5,790 | 5,790 | 5,700 | 5,710 | 26,300 | 2,855 |
| 2007-04-12 | 5,770 | 5,800 | 5,680 | 5,730 | 121,400 | 2,865 |
| 2007-04-11 | 5,700 | 5,780 | 5,620 | 5,720 | 53,300 | 2,860 |
| 2007-04-10 | 5,650 | 5,700 | 5,640 | 5,690 | 44,200 | 2,845 |
| 2007-04-09 | 5,530 | 5,670 | 5,530 | 5,670 | 34,500 | 2,835 |
| 2007-04-06 | 5,540 | 5,560 | 5,500 | 5,540 | 14,800 | 2,770 |
| 2007-04-05 | 5,520 | 5,570 | 5,450 | 5,540 | 36,200 | 2,770 |
| 2007-04-04 | 5,440 | 5,590 | 5,420 | 5,570 | 74,500 | 2,785 |
| 2007-04-03 | 5,390 | 5,420 | 5,270 | 5,400 | 70,500 | 2,700 |
| 2007-04-02 | 5,410 | 5,480 | 5,380 | 5,390 | 34,300 | 2,695 |
| 2007-03-30 | 5,440 | 5,630 | 5,440 | 5,510 | 91,600 | 2,755 |
| 2007-03-29 | 5,420 | 5,440 | 5,340 | 5,420 | 73,500 | 2,710 |
| 2007-03-28 | 5,430 | 5,490 | 5,380 | 5,420 | 32,200 | 2,710 |
| 2007-03-27 | 5,450 | 5,460 | 5,390 | 5,430 | 30,300 | 2,715 |
| 2007-03-26 | 5,470 | 5,470 | 5,430 | 5,470 | 18,900 | 2,735 |
| 2007-03-23 | 5,510 | 5,510 | 5,390 | 5,480 | 47,000 | 2,740 |
| 2007-03-22 | 5,480 | 5,530 | 5,450 | 5,460 | 41,100 | 2,730 |
| 2007-03-20 | 5,340 | 5,490 | 5,340 | 5,460 | 51,600 | 2,730 |
| 2007-03-19 | 5,330 | 5,370 | 5,300 | 5,320 | 29,100 | 2,660 |
| 2007-03-16 | 5,300 | 5,320 | 5,270 | 5,300 | 47,400 | 2,650 |
| 2007-03-15 | 5,380 | 5,410 | 5,360 | 5,360 | 45,900 | 2,680 |
| 2007-03-14 | 5,390 | 5,430 | 5,350 | 5,350 | 43,100 | 2,675 |
| 2007-03-13 | 5,470 | 5,490 | 5,420 | 5,420 | 27,700 | 2,710 |
| 2007-03-12 | 5,450 | 5,450 | 5,410 | 5,420 | 26,100 | 2,710 |
| 2007-03-09 | 5,400 | 5,430 | 5,380 | 5,400 | 75,600 | 2,700 |
| 2007-03-08 | 5,400 | 5,430 | 5,390 | 5,410 | 89,600 | 2,705 |
| 2007-03-07 | 5,450 | 5,460 | 5,380 | 5,390 | 66,600 | 2,695 |
| 2007-03-06 | 5,230 | 5,410 | 5,220 | 5,390 | 77,400 | 2,695 |
| 2007-03-05 | 5,470 | 5,470 | 5,310 | 5,330 | 69,100 | 2,665 |
| 2007-03-02 | 5,630 | 5,630 | 5,430 | 5,460 | 109,900 | 2,730 |
| 2007-03-01 | 5,600 | 5,660 | 5,580 | 5,620 | 52,100 | 2,810 |
| 2007-02-28 | 5,510 | 5,650 | 5,400 | 5,590 | 113,900 | 2,795 |
| 2007-02-27 | 5,830 | 5,850 | 5,770 | 5,810 | 74,000 | 2,905 |
| 2007-02-26 | 5,760 | 5,890 | 5,750 | 5,830 | 99,500 | 2,915 |
| 2007-02-23 | 5,880 | 5,910 | 5,850 | 5,860 | 43,300 | 2,930 |
| 2007-02-22 | 5,970 | 5,970 | 5,910 | 5,950 | 63,600 | 2,975 |
| 2007-02-21 | 5,980 | 5,980 | 5,880 | 5,900 | 94,100 | 2,950 |
| 2007-02-20 | 5,900 | 5,950 | 5,760 | 5,920 | 41,300 | 2,960 |
| 2007-02-19 | 5,990 | 6,000 | 5,910 | 5,930 | 41,400 | 2,965 |
| 2007-02-16 | 5,850 | 5,900 | 5,820 | 5,900 | 103,700 | 2,950 |
| 2007-02-15 | 5,850 | 5,990 | 5,840 | 5,920 | 78,300 | 2,960 |
| 2007-02-14 | 5,780 | 5,810 | 5,730 | 5,790 | 62,100 | 2,895 |
| 2007-02-13 | 5,750 | 5,800 | 5,640 | 5,700 | 77,800 | 2,850 |
| 2007-02-09 | 5,640 | 5,700 | 5,620 | 5,680 | 73,600 | 2,840 |
| 2007-02-08 | 5,750 | 5,750 | 5,680 | 5,680 | 76,400 | 2,840 |
| 2007-02-07 | 5,670 | 5,730 | 5,640 | 5,640 | 47,100 | 2,820 |
| 2007-02-06 | 5,640 | 5,680 | 5,640 | 5,660 | 63,500 | 2,830 |
| 2007-02-05 | 5,720 | 5,720 | 5,620 | 5,650 | 66,200 | 2,825 |
| 2007-02-02 | 5,730 | 5,750 | 5,670 | 5,710 | 92,100 | 2,855 |
| 2007-02-01 | 5,680 | 5,760 | 5,640 | 5,710 | 83,000 | 2,855 |
| 2007-01-31 | 5,620 | 5,720 | 5,600 | 5,680 | 206,600 | 2,840 |
| 2007-01-30 | 5,590 | 5,600 | 5,560 | 5,580 | 39,700 | 2,790 |
| 2007-01-29 | 5,600 | 5,600 | 5,540 | 5,560 | 52,900 | 2,780 |
| 2007-01-26 | 5,490 | 5,600 | 5,470 | 5,600 | 102,000 | 2,800 |
| 2007-01-25 | 5,600 | 5,610 | 5,440 | 5,480 | 120,500 | 2,740 |
| 2007-01-24 | 5,380 | 5,460 | 5,360 | 5,440 | 115,100 | 2,720 |
| 2007-01-23 | 5,320 | 5,380 | 5,310 | 5,370 | 86,900 | 2,685 |
| 2007-01-22 | 5,480 | 5,520 | 5,400 | 5,420 | 102,500 | 2,710 |
| 2007-01-19 | 5,290 | 5,470 | 5,280 | 5,420 | 152,200 | 2,710 |
| 2007-01-18 | 5,110 | 5,360 | 4,980 | 5,340 | 296,700 | 2,670 |
| 2007-01-17 | 4,880 | 4,880 | 4,820 | 4,860 | 49,500 | 2,430 |
| 2007-01-16 | 4,840 | 4,910 | 4,840 | 4,870 | 75,800 | 2,435 |
| 2007-01-15 | 4,950 | 4,980 | 4,790 | 4,860 | 144,000 | 2,430 |
| 2007-01-12 | 4,950 | 5,030 | 4,920 | 4,960 | 95,800 | 2,480 |
| 2007-01-11 | 4,880 | 4,980 | 4,880 | 4,940 | 157,100 | 2,470 |
| 2007-01-10 | 4,860 | 4,890 | 4,820 | 4,850 | 83,700 | 2,425 |
| 2007-01-09 | 4,800 | 4,880 | 4,800 | 4,860 | 121,000 | 2,430 |
| 2007-01-05 | 4,740 | 4,820 | 4,720 | 4,770 | 133,800 | 2,385 |
| 2007-01-04 | 4,700 | 4,720 | 4,690 | 4,710 | 57,100 | 2,355 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株