4299 (株)ハイマックス 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 | 940 | 948 | 940 | 948 | 800 | 474 |
| 2007-12-27 | 935 | 935 | 931 | 935 | 3,400 | 467.50 |
| 2007-12-26 | 936 | 950 | 930 | 940 | 2,300 | 470 |
| 2007-12-25 | 960 | 960 | 940 | 940 | 2,900 | 470 |
| 2007-12-21 | 952 | 957 | 944 | 955 | 3,600 | 477.50 |
| 2007-12-20 | 956 | 956 | 952 | 952 | 2,600 | 476 |
| 2007-12-19 | 977 | 977 | 969 | 969 | 1,900 | 484.50 |
| 2007-12-18 | 970 | 977 | 965 | 977 | 3,200 | 488.50 |
| 2007-12-17 | 974 | 975 | 970 | 970 | 2,700 | 485 |
| 2007-12-14 | 977 | 977 | 974 | 977 | 2,400 | 488.50 |
| 2007-12-13 | 980 | 980 | 977 | 977 | 1,700 | 488.50 |
| 2007-12-12 | 980 | 980 | 978 | 980 | 3,100 | 490 |
| 2007-12-11 | 976 | 979 | 976 | 978 | 2,000 | 489 |
| 2007-12-10 | 979 | 979 | 977 | 977 | 2,000 | 488.50 |
| 2007-12-07 | 990 | 990 | 981 | 982 | 5,000 | 491 |
| 2007-12-06 | 990 | 990 | 985 | 989 | 1,300 | 494.50 |
| 2007-12-05 | 989 | 990 | 982 | 990 | 2,200 | 495 |
| 2007-12-04 | 988 | 988 | 980 | 981 | 2,100 | 490.50 |
| 2007-12-03 | 976 | 976 | 960 | 970 | 2,100 | 485 |
| 2007-11-30 | 949 | 956 | 949 | 956 | 1,900 | 478 |
| 2007-11-29 | 947 | 950 | 947 | 949 | 1,600 | 474.50 |
| 2007-11-28 | 946 | 947 | 946 | 947 | 300 | 473.50 |
| 2007-11-27 | 943 | 946 | 943 | 946 | 1,600 | 473 |
| 2007-11-26 | 940 | 944 | 940 | 943 | 700 | 471.50 |
| 2007-11-22 | 939 | 940 | 937 | 937 | 1,800 | 468.50 |
| 2007-11-21 | 940 | 940 | 939 | 940 | 1,300 | 470 |
| 2007-11-20 | 947 | 947 | 940 | 940 | 3,800 | 470 |
| 2007-11-19 | 944 | 944 | 944 | 944 | 800 | 472 |
| 2007-11-16 | 943 | 944 | 942 | 944 | 1,200 | 472 |
| 2007-11-15 | 941 | 945 | 941 | 945 | 1,200 | 472.50 |
| 2007-11-14 | 940 | 944 | 938 | 941 | 1,800 | 470.50 |
| 2007-11-13 | 933 | 938 | 928 | 937 | 1,900 | 468.50 |
| 2007-11-12 | 950 | 964 | 942 | 943 | 4,500 | 471.50 |
| 2007-11-09 | 970 | 970 | 964 | 970 | 3,400 | 485 |
| 2007-11-08 | 977 | 985 | 973 | 973 | 2,000 | 486.50 |
| 2007-11-07 | 985 | 985 | 980 | 980 | 1,200 | 490 |
| 2007-11-06 | 981 | 986 | 981 | 985 | 1,600 | 492.50 |
| 2007-11-05 | 986 | 986 | 982 | 982 | 1,200 | 491 |
| 2007-11-02 | 987 | 987 | 985 | 985 | 1,600 | 492.50 |
| 2007-11-01 | 985 | 985 | 976 | 976 | 1,900 | 488 |
| 2007-10-31 | 984 | 984 | 978 | 980 | 1,700 | 490 |
| 2007-10-30 | 979 | 979 | 975 | 979 | 700 | 489.50 |
| 2007-10-29 | 980 | 980 | 976 | 980 | 800 | 490 |
| 2007-10-26 | 977 | 980 | 971 | 980 | 1,700 | 490 |
| 2007-10-25 | 975 | 977 | 974 | 977 | 900 | 488.50 |
| 2007-10-24 | 977 | 977 | 975 | 975 | 600 | 487.50 |
| 2007-10-23 | 978 | 978 | 978 | 978 | 400 | 489 |
| 2007-10-22 | 978 | 978 | 972 | 978 | 2,400 | 489 |
| 2007-10-19 | 976 | 984 | 976 | 983 | 800 | 491.50 |
| 2007-10-18 | 983 | 983 | 980 | 983 | 800 | 491.50 |
| 2007-10-17 | 980 | 984 | 970 | 981 | 2,300 | 490.50 |
| 2007-10-16 | 983 | 983 | 982 | 982 | 600 | 491 |
| 2007-10-15 | 987 | 987 | 985 | 985 | 600 | 492.50 |
| 2007-10-12 | 990 | 990 | 981 | 989 | 2,400 | 494.50 |
| 2007-10-11 | 988 | 990 | 988 | 990 | 800 | 495 |
| 2007-10-10 | 988 | 989 | 988 | 988 | 300 | 494 |
| 2007-10-09 | 989 | 990 | 987 | 988 | 900 | 494 |
| 2007-10-05 | 988 | 990 | 983 | 989 | 1,800 | 494.50 |
| 2007-10-04 | 989 | 990 | 983 | 988 | 2,500 | 494 |
| 2007-10-03 | 987 | 987 | 974 | 986 | 2,000 | 493 |
| 2007-10-02 | 982 | 982 | 970 | 978 | 1,700 | 489 |
| 2007-10-01 | 966 | 970 | 966 | 968 | 3,600 | 484 |
| 2007-09-28 | 1,000 | 1,000 | 982 | 982 | 8,000 | 491 |
| 2007-09-27 | 964 | 969 | 964 | 969 | 800 | 484.50 |
| 2007-09-26 | 970 | 970 | 961 | 963 | 3,000 | 481.50 |
| 2007-09-25 | 978 | 978 | 971 | 978 | 1,200 | 489 |
| 2007-09-21 | 985 | 985 | 983 | 984 | 800 | 492 |
| 2007-09-20 | 991 | 991 | 980 | 980 | 1,300 | 490 |
| 2007-09-19 | 1,000 | 1,000 | 990 | 990 | 2,900 | 495 |
| 2007-09-18 | 989 | 992 | 971 | 980 | 1,900 | 490 |
| 2007-09-14 | 990 | 990 | 989 | 990 | 2,600 | 495 |
| 2007-09-13 | 997 | 998 | 970 | 996 | 3,600 | 498 |
| 2007-09-12 | 1,000 | 1,001 | 997 | 997 | 2,000 | 498.50 |
| 2007-09-11 | 1,000 | 1,001 | 999 | 1,001 | 1,100 | 500.50 |
| 2007-09-10 | 998 | 1,005 | 998 | 1,000 | 2,500 | 500 |
| 2007-09-07 | 1,000 | 1,007 | 1,000 | 1,007 | 200 | 503.50 |
| 2007-09-06 | 1,004 | 1,004 | 1,000 | 1,000 | 900 | 500 |
| 2007-09-05 | 1,009 | 1,009 | 1,000 | 1,000 | 1,500 | 500 |
| 2007-09-04 | 1,010 | 1,010 | 1,005 | 1,009 | 2,100 | 504.50 |
| 2007-09-03 | 1,009 | 1,010 | 1,004 | 1,004 | 2,700 | 502 |
| 2007-08-31 | 1,013 | 1,013 | 1,001 | 1,002 | 1,700 | 501 |
| 2007-08-30 | 1,000 | 1,010 | 1,000 | 1,003 | 1,000 | 501.50 |
| 2007-08-29 | 999 | 999 | 998 | 998 | 1,600 | 499 |
| 2007-08-28 | 999 | 1,004 | 999 | 1,004 | 900 | 502 |
| 2007-08-27 | 998 | 1,000 | 998 | 999 | 1,200 | 499.50 |
| 2007-08-24 | 1,008 | 1,008 | 1,000 | 1,000 | 1,100 | 500 |
| 2007-08-23 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 501.50 |
| 2007-08-22 | 1,000 | 1,003 | 998 | 1,003 | 1,900 | 501.50 |
| 2007-08-21 | 1,010 | 1,010 | 999 | 1,000 | 2,000 | 500 |
| 2007-08-20 | 1,002 | 1,010 | 999 | 1,010 | 2,900 | 505 |
| 2007-08-17 | 1,008 | 1,008 | 997 | 997 | 2,700 | 498.50 |
| 2007-08-16 | 1,010 | 1,010 | 985 | 999 | 5,900 | 499.50 |
| 2007-08-15 | 1,019 | 1,020 | 1,013 | 1,013 | 2,800 | 506.50 |
| 2007-08-14 | 1,020 | 1,020 | 1,013 | 1,020 | 1,100 | 510 |
| 2007-08-13 | 1,015 | 1,020 | 1,014 | 1,020 | 2,500 | 510 |
| 2007-08-10 | 1,019 | 1,019 | 1,014 | 1,015 | 4,100 | 507.50 |
| 2007-08-09 | 1,022 | 1,025 | 1,018 | 1,020 | 1,200 | 510 |
| 2007-08-08 | 1,022 | 1,022 | 1,020 | 1,020 | 1,000 | 510 |
| 2007-08-07 | 1,023 | 1,023 | 1,018 | 1,022 | 1,900 | 511 |
| 2007-08-06 | 1,017 | 1,023 | 1,016 | 1,023 | 4,400 | 511.50 |
| 2007-08-03 | 1,025 | 1,025 | 1,025 | 1,025 | 300 | 512.50 |
| 2007-08-02 | 1,036 | 1,036 | 1,022 | 1,023 | 2,700 | 511.50 |
| 2007-08-01 | 1,027 | 1,038 | 1,027 | 1,035 | 3,300 | 517.50 |
| 2007-07-31 | 1,036 | 1,036 | 1,030 | 1,035 | 1,800 | 517.50 |
| 2007-07-30 | 1,013 | 1,030 | 1,013 | 1,030 | 1,700 | 515 |
| 2007-07-27 | 1,021 | 1,024 | 1,017 | 1,022 | 3,200 | 511 |
| 2007-07-26 | 1,026 | 1,032 | 1,020 | 1,032 | 2,100 | 516 |
| 2007-07-25 | 1,024 | 1,035 | 1,024 | 1,035 | 2,100 | 517.50 |
| 2007-07-24 | 1,034 | 1,034 | 1,030 | 1,030 | 2,000 | 515 |
| 2007-07-23 | 1,036 | 1,036 | 1,031 | 1,034 | 1,700 | 517 |
| 2007-07-20 | 1,038 | 1,038 | 1,038 | 1,038 | 200 | 519 |
| 2007-07-19 | 1,038 | 1,045 | 1,038 | 1,045 | 1,500 | 522.50 |
| 2007-07-18 | 1,050 | 1,050 | 1,035 | 1,037 | 1,100 | 518.50 |
| 2007-07-17 | 1,039 | 1,039 | 1,035 | 1,035 | 1,300 | 517.50 |
| 2007-07-13 | 1,042 | 1,042 | 1,039 | 1,039 | 400 | 519.50 |
| 2007-07-12 | 1,045 | 1,045 | 1,040 | 1,042 | 1,600 | 521 |
| 2007-07-11 | 1,046 | 1,046 | 1,042 | 1,045 | 2,100 | 522.50 |
| 2007-07-10 | 1,055 | 1,058 | 1,050 | 1,050 | 2,400 | 525 |
| 2007-07-09 | 1,054 | 1,060 | 1,054 | 1,054 | 1,100 | 527 |
| 2007-07-06 | 1,055 | 1,055 | 1,054 | 1,054 | 1,400 | 527 |
| 2007-07-05 | 1,064 | 1,064 | 1,056 | 1,064 | 2,300 | 532 |
| 2007-07-04 | 1,058 | 1,059 | 1,055 | 1,055 | 3,100 | 527.50 |
| 2007-07-03 | 1,058 | 1,058 | 1,047 | 1,048 | 2,500 | 524 |
| 2007-07-02 | 1,041 | 1,047 | 1,035 | 1,047 | 3,600 | 523.50 |
| 2007-06-29 | 1,044 | 1,044 | 1,038 | 1,040 | 4,500 | 520 |
| 2007-06-28 | 1,040 | 1,043 | 1,036 | 1,043 | 800 | 521.50 |
| 2007-06-27 | 1,045 | 1,045 | 1,035 | 1,040 | 2,100 | 520 |
| 2007-06-26 | 1,041 | 1,045 | 1,041 | 1,045 | 700 | 522.50 |
| 2007-06-25 | 1,039 | 1,047 | 1,039 | 1,045 | 4,100 | 522.50 |
| 2007-06-22 | 1,041 | 1,042 | 1,036 | 1,042 | 4,600 | 521 |
| 2007-06-21 | 1,042 | 1,042 | 1,038 | 1,040 | 1,700 | 520 |
| 2007-06-20 | 1,039 | 1,040 | 1,038 | 1,040 | 400 | 520 |
| 2007-06-19 | 1,044 | 1,044 | 1,036 | 1,038 | 1,500 | 519 |
| 2007-06-18 | 1,040 | 1,044 | 1,036 | 1,036 | 4,800 | 518 |
| 2007-06-15 | 1,040 | 1,041 | 1,038 | 1,039 | 2,300 | 519.50 |
| 2007-06-14 | 1,041 | 1,041 | 1,038 | 1,039 | 2,500 | 519.50 |
| 2007-06-13 | 1,040 | 1,041 | 1,035 | 1,041 | 1,800 | 520.50 |
| 2007-06-12 | 1,039 | 1,039 | 1,036 | 1,038 | 2,600 | 519 |
| 2007-06-11 | 1,037 | 1,039 | 1,037 | 1,039 | 600 | 519.50 |
| 2007-06-08 | 1,036 | 1,039 | 1,030 | 1,034 | 4,600 | 517 |
| 2007-06-07 | 1,042 | 1,042 | 1,037 | 1,041 | 1,400 | 520.50 |
| 2007-06-06 | 1,038 | 1,042 | 1,038 | 1,042 | 1,600 | 521 |
| 2007-06-05 | 1,041 | 1,042 | 1,038 | 1,038 | 1,100 | 519 |
| 2007-06-04 | 1,049 | 1,049 | 1,037 | 1,037 | 3,100 | 518.50 |
| 2007-06-01 | 1,049 | 1,049 | 1,027 | 1,046 | 4,100 | 523 |
| 2007-05-31 | 1,040 | 1,040 | 1,030 | 1,032 | 3,500 | 516 |
| 2007-05-30 | 1,024 | 1,029 | 1,024 | 1,027 | 1,600 | 513.50 |
| 2007-05-29 | 1,018 | 1,020 | 1,018 | 1,020 | 1,800 | 510 |
| 2007-05-28 | 1,017 | 1,019 | 1,017 | 1,018 | 5,000 | 509 |
| 2007-05-25 | 1,020 | 1,020 | 1,015 | 1,017 | 6,300 | 508.50 |
| 2007-05-24 | 1,021 | 1,021 | 1,019 | 1,020 | 2,300 | 510 |
| 2007-05-23 | 1,020 | 1,025 | 1,020 | 1,020 | 2,000 | 510 |
| 2007-05-22 | 1,020 | 1,020 | 1,015 | 1,019 | 3,300 | 509.50 |
| 2007-05-21 | 1,020 | 1,022 | 1,020 | 1,020 | 700 | 510 |
| 2007-05-18 | 1,026 | 1,026 | 1,020 | 1,020 | 3,400 | 510 |
| 2007-05-17 | 1,030 | 1,030 | 1,025 | 1,025 | 1,300 | 512.50 |
| 2007-05-16 | 1,034 | 1,035 | 1,027 | 1,030 | 4,300 | 515 |
| 2007-05-15 | 1,033 | 1,035 | 1,032 | 1,032 | 2,200 | 516 |
| 2007-05-14 | 1,033 | 1,038 | 1,032 | 1,032 | 1,700 | 516 |
| 2007-05-11 | 1,032 | 1,032 | 1,031 | 1,031 | 1,000 | 515.50 |
| 2007-05-10 | 1,037 | 1,040 | 1,031 | 1,032 | 4,400 | 516 |
| 2007-05-09 | 1,037 | 1,044 | 1,037 | 1,044 | 1,600 | 522 |
| 2007-05-08 | 1,054 | 1,054 | 1,036 | 1,043 | 4,100 | 521.50 |
| 2007-05-07 | 1,050 | 1,050 | 1,043 | 1,045 | 2,000 | 522.50 |
| 2007-05-02 | 1,038 | 1,043 | 1,036 | 1,042 | 2,600 | 521 |
| 2007-05-01 | 1,019 | 1,030 | 1,019 | 1,030 | 2,100 | 515 |
| 2007-04-27 | 1,019 | 1,020 | 1,017 | 1,019 | 1,700 | 509.50 |
| 2007-04-26 | 1,023 | 1,023 | 1,016 | 1,018 | 4,100 | 509 |
| 2007-04-25 | 1,024 | 1,024 | 1,020 | 1,023 | 3,300 | 511.50 |
| 2007-04-24 | 1,025 | 1,028 | 1,020 | 1,023 | 2,100 | 511.50 |
| 2007-04-23 | 1,033 | 1,033 | 1,022 | 1,028 | 4,100 | 514 |
| 2007-04-20 | 1,038 | 1,038 | 1,033 | 1,034 | 1,700 | 517 |
| 2007-04-19 | 1,043 | 1,043 | 1,037 | 1,038 | 2,500 | 519 |
| 2007-04-18 | 1,048 | 1,048 | 1,041 | 1,042 | 1,600 | 521 |
| 2007-04-17 | 1,041 | 1,042 | 1,040 | 1,042 | 1,500 | 521 |
| 2007-04-16 | 1,051 | 1,051 | 1,040 | 1,042 | 4,800 | 521 |
| 2007-04-13 | 1,052 | 1,056 | 1,050 | 1,052 | 1,700 | 526 |
| 2007-04-12 | 1,057 | 1,057 | 1,050 | 1,052 | 1,800 | 526 |
| 2007-04-11 | 1,054 | 1,057 | 1,051 | 1,051 | 2,900 | 525.50 |
| 2007-04-10 | 1,053 | 1,059 | 1,051 | 1,053 | 1,400 | 526.50 |
| 2007-04-09 | 1,055 | 1,060 | 1,052 | 1,052 | 4,000 | 526 |
| 2007-04-06 | 1,056 | 1,058 | 1,056 | 1,057 | 2,300 | 528.50 |
| 2007-04-05 | 1,070 | 1,075 | 1,052 | 1,065 | 6,400 | 532.50 |
| 2007-04-04 | 1,076 | 1,076 | 1,055 | 1,068 | 4,300 | 534 |
| 2007-04-03 | 1,069 | 1,069 | 1,052 | 1,057 | 2,600 | 528.50 |
| 2007-04-02 | 1,070 | 1,070 | 1,054 | 1,054 | 4,800 | 527 |
| 2007-03-30 | 1,067 | 1,068 | 1,060 | 1,063 | 3,200 | 531.50 |
| 2007-03-29 | 1,067 | 1,067 | 1,061 | 1,064 | 3,500 | 532 |
| 2007-03-28 | 1,074 | 1,076 | 1,065 | 1,068 | 4,700 | 534 |
| 2007-03-27 | 1,070 | 1,081 | 1,065 | 1,074 | 19,400 | 537 |
| 2007-03-26 | 1,112 | 1,122 | 1,112 | 1,120 | 42,100 | 560 |
| 2007-03-23 | 1,110 | 1,111 | 1,108 | 1,110 | 11,900 | 555 |
| 2007-03-22 | 1,111 | 1,111 | 1,109 | 1,110 | 14,900 | 555 |
| 2007-03-20 | 1,109 | 1,110 | 1,107 | 1,110 | 6,400 | 555 |
| 2007-03-19 | 1,110 | 1,110 | 1,106 | 1,106 | 4,900 | 553 |
| 2007-03-16 | 1,106 | 1,108 | 1,105 | 1,108 | 3,700 | 554 |
| 2007-03-15 | 1,103 | 1,107 | 1,102 | 1,105 | 2,400 | 552.50 |
| 2007-03-14 | 1,102 | 1,105 | 1,101 | 1,103 | 3,800 | 551.50 |
| 2007-03-13 | 1,105 | 1,109 | 1,105 | 1,109 | 3,600 | 554.50 |
| 2007-03-12 | 1,107 | 1,108 | 1,105 | 1,105 | 4,700 | 552.50 |
| 2007-03-09 | 1,088 | 1,098 | 1,088 | 1,096 | 4,700 | 548 |
| 2007-03-08 | 1,089 | 1,091 | 1,086 | 1,087 | 6,700 | 543.50 |
| 2007-03-07 | 1,097 | 1,100 | 1,086 | 1,087 | 7,600 | 543.50 |
| 2007-03-06 | 1,078 | 1,078 | 1,064 | 1,077 | 17,700 | 538.50 |
| 2007-03-05 | 1,097 | 1,097 | 1,082 | 1,082 | 8,700 | 541 |
| 2007-03-02 | 1,100 | 1,100 | 1,092 | 1,094 | 10,400 | 547 |
| 2007-03-01 | 1,110 | 1,110 | 1,100 | 1,100 | 9,100 | 550 |
| 2007-02-28 | 1,100 | 1,104 | 1,080 | 1,104 | 20,600 | 552 |
| 2007-02-27 | 1,114 | 1,114 | 1,110 | 1,112 | 12,100 | 556 |
| 2007-02-26 | 1,112 | 1,114 | 1,110 | 1,114 | 16,500 | 557 |
| 2007-02-23 | 1,110 | 1,112 | 1,109 | 1,111 | 9,400 | 555.50 |
| 2007-02-22 | 1,110 | 1,110 | 1,109 | 1,110 | 6,500 | 555 |
| 2007-02-21 | 1,110 | 1,111 | 1,109 | 1,109 | 7,700 | 554.50 |
| 2007-02-20 | 1,110 | 1,110 | 1,109 | 1,110 | 4,300 | 555 |
| 2007-02-19 | 1,108 | 1,110 | 1,108 | 1,110 | 5,500 | 555 |
| 2007-02-16 | 1,107 | 1,110 | 1,105 | 1,107 | 5,200 | 553.50 |
| 2007-02-15 | 1,108 | 1,109 | 1,106 | 1,106 | 6,100 | 553 |
| 2007-02-14 | 1,114 | 1,114 | 1,107 | 1,108 | 6,500 | 554 |
| 2007-02-13 | 1,105 | 1,113 | 1,105 | 1,113 | 9,600 | 556.50 |
| 2007-02-09 | 1,103 | 1,104 | 1,100 | 1,101 | 4,800 | 550.50 |
| 2007-02-08 | 1,100 | 1,105 | 1,100 | 1,103 | 4,200 | 551.50 |
| 2007-02-07 | 1,102 | 1,102 | 1,099 | 1,100 | 2,900 | 550 |
| 2007-02-06 | 1,100 | 1,103 | 1,099 | 1,103 | 3,600 | 551.50 |
| 2007-02-05 | 1,100 | 1,103 | 1,098 | 1,099 | 4,900 | 549.50 |
| 2007-02-02 | 1,103 | 1,104 | 1,098 | 1,098 | 8,700 | 549 |
| 2007-02-01 | 1,104 | 1,104 | 1,099 | 1,103 | 6,900 | 551.50 |
| 2007-01-31 | 1,100 | 1,109 | 1,099 | 1,104 | 5,300 | 552 |
| 2007-01-30 | 1,104 | 1,105 | 1,100 | 1,100 | 9,100 | 550 |
| 2007-01-29 | 1,100 | 1,105 | 1,100 | 1,105 | 10,600 | 552.50 |
| 2007-01-26 | 1,100 | 1,101 | 1,099 | 1,100 | 4,300 | 550 |
| 2007-01-25 | 1,100 | 1,103 | 1,100 | 1,102 | 8,600 | 551 |
| 2007-01-24 | 1,100 | 1,108 | 1,100 | 1,101 | 8,000 | 550.50 |
| 2007-01-23 | 1,104 | 1,105 | 1,100 | 1,101 | 8,600 | 550.50 |
| 2007-01-22 | 1,107 | 1,109 | 1,104 | 1,104 | 8,700 | 552 |
| 2007-01-19 | 1,104 | 1,107 | 1,104 | 1,107 | 7,600 | 553.50 |
| 2007-01-18 | 1,105 | 1,105 | 1,104 | 1,105 | 5,500 | 552.50 |
| 2007-01-17 | 1,101 | 1,103 | 1,101 | 1,103 | 4,600 | 551.50 |
| 2007-01-16 | 1,104 | 1,104 | 1,100 | 1,100 | 3,500 | 550 |
| 2007-01-15 | 1,100 | 1,105 | 1,099 | 1,104 | 4,200 | 552 |
| 2007-01-12 | 1,105 | 1,105 | 1,096 | 1,099 | 7,900 | 549.50 |
| 2007-01-11 | 1,100 | 1,104 | 1,099 | 1,104 | 7,300 | 552 |
| 2007-01-10 | 1,097 | 1,099 | 1,095 | 1,099 | 6,800 | 549.50 |
| 2007-01-09 | 1,097 | 1,097 | 1,092 | 1,093 | 6,100 | 546.50 |
| 2007-01-05 | 1,089 | 1,089 | 1,078 | 1,087 | 6,400 | 543.50 |
| 2007-01-04 | 1,089 | 1,089 | 1,070 | 1,080 | 5,700 | 540 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株
