5821 平河ヒューテック(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 | 1,505 | 1,541 | 1,482 | 1,535 | 41,400 | 767.50 |
| 2007-12-27 | 1,500 | 1,536 | 1,499 | 1,535 | 84,100 | 767.50 |
| 2007-12-26 | 1,473 | 1,499 | 1,473 | 1,498 | 25,700 | 749 |
| 2007-12-25 | 1,470 | 1,494 | 1,450 | 1,493 | 30,100 | 746.50 |
| 2007-12-21 | 1,470 | 1,496 | 1,452 | 1,492 | 17,100 | 746 |
| 2007-12-20 | 1,436 | 1,470 | 1,426 | 1,470 | 45,900 | 735 |
| 2007-12-19 | 1,455 | 1,480 | 1,448 | 1,456 | 9,900 | 728 |
| 2007-12-18 | 1,470 | 1,470 | 1,381 | 1,463 | 25,800 | 731.50 |
| 2007-12-17 | 1,491 | 1,502 | 1,480 | 1,490 | 22,400 | 745 |
| 2007-12-14 | 1,508 | 1,509 | 1,490 | 1,508 | 39,000 | 754 |
| 2007-12-13 | 1,504 | 1,507 | 1,466 | 1,490 | 64,400 | 745 |
| 2007-12-12 | 1,540 | 1,573 | 1,527 | 1,569 | 10,900 | 784.50 |
| 2007-12-11 | 1,561 | 1,575 | 1,540 | 1,570 | 10,600 | 785 |
| 2007-12-10 | 1,555 | 1,565 | 1,541 | 1,561 | 14,000 | 780.50 |
| 2007-12-07 | 1,550 | 1,575 | 1,550 | 1,572 | 30,800 | 786 |
| 2007-12-06 | 1,530 | 1,561 | 1,504 | 1,554 | 57,400 | 777 |
| 2007-12-05 | 1,645 | 1,645 | 1,530 | 1,544 | 22,500 | 772 |
| 2007-12-04 | 1,706 | 1,706 | 1,675 | 1,675 | 11,400 | 837.50 |
| 2007-12-03 | 1,715 | 1,720 | 1,699 | 1,705 | 3,600 | 852.50 |
| 2007-11-30 | 1,710 | 1,730 | 1,710 | 1,715 | 24,500 | 857.50 |
| 2007-11-29 | 1,650 | 1,712 | 1,646 | 1,710 | 12,300 | 855 |
| 2007-11-28 | 1,680 | 1,680 | 1,624 | 1,650 | 8,700 | 825 |
| 2007-11-27 | 1,734 | 1,734 | 1,706 | 1,719 | 10,400 | 859.50 |
| 2007-11-26 | 1,720 | 1,734 | 1,704 | 1,734 | 1,900 | 867 |
| 2007-11-22 | 1,623 | 1,725 | 1,623 | 1,720 | 10,100 | 860 |
| 2007-11-21 | 1,651 | 1,707 | 1,651 | 1,653 | 2,500 | 826.50 |
| 2007-11-20 | 1,637 | 1,705 | 1,624 | 1,656 | 7,700 | 828 |
| 2007-11-19 | 1,721 | 1,726 | 1,690 | 1,697 | 2,100 | 848.50 |
| 2007-11-16 | 1,701 | 1,730 | 1,680 | 1,726 | 5,600 | 863 |
| 2007-11-15 | 1,724 | 1,768 | 1,720 | 1,760 | 8,600 | 880 |
| 2007-11-14 | 1,740 | 1,749 | 1,711 | 1,715 | 5,600 | 857.50 |
| 2007-11-13 | 1,669 | 1,740 | 1,660 | 1,701 | 12,900 | 850.50 |
| 2007-11-12 | 1,696 | 1,700 | 1,653 | 1,699 | 5,800 | 849.50 |
| 2007-11-09 | 1,672 | 1,745 | 1,658 | 1,726 | 16,300 | 863 |
| 2007-11-08 | 1,658 | 1,678 | 1,622 | 1,642 | 11,500 | 821 |
| 2007-11-07 | 1,718 | 1,718 | 1,673 | 1,705 | 30,700 | 852.50 |
| 2007-11-06 | 1,730 | 1,735 | 1,655 | 1,694 | 36,700 | 847 |
| 2007-11-05 | 1,698 | 1,770 | 1,697 | 1,740 | 59,200 | 870 |
| 2007-11-02 | 1,598 | 1,700 | 1,562 | 1,680 | 54,600 | 840 |
| 2007-11-01 | 1,747 | 1,747 | 1,614 | 1,630 | 56,900 | 815 |
| 2007-10-31 | 1,810 | 1,810 | 1,700 | 1,726 | 97,800 | 863 |
| 2007-10-30 | 1,911 | 1,940 | 1,780 | 1,787 | 148,800 | 893.50 |
| 2007-10-29 | 1,999 | 2,010 | 1,940 | 1,941 | 56,000 | 970.50 |
| 2007-10-26 | 2,000 | 2,010 | 1,990 | 1,998 | 29,400 | 999 |
| 2007-10-25 | 2,000 | 2,010 | 1,981 | 2,010 | 16,800 | 1,005 |
| 2007-10-24 | 1,998 | 2,000 | 1,986 | 2,000 | 31,300 | 1,000 |
| 2007-10-23 | 2,000 | 2,005 | 1,996 | 1,998 | 34,100 | 999 |
| 2007-10-22 | 1,960 | 2,000 | 1,940 | 2,000 | 32,100 | 1,000 |
| 2007-10-19 | 2,005 | 2,005 | 1,981 | 2,000 | 19,700 | 1,000 |
| 2007-10-18 | 2,010 | 2,060 | 1,992 | 2,005 | 45,300 | 1,002.50 |
| 2007-10-17 | 2,065 | 2,090 | 1,980 | 2,000 | 58,200 | 1,000 |
| 2007-10-16 | 2,070 | 2,145 | 2,070 | 2,105 | 51,100 | 1,052.50 |
| 2007-10-15 | 2,000 | 2,045 | 1,970 | 2,040 | 38,300 | 1,020 |
| 2007-10-12 | 1,959 | 1,999 | 1,959 | 1,999 | 38,800 | 999.50 |
| 2007-10-11 | 1,910 | 1,950 | 1,909 | 1,950 | 24,800 | 975 |
| 2007-10-10 | 1,870 | 1,904 | 1,870 | 1,900 | 35,800 | 950 |
| 2007-10-09 | 1,854 | 1,870 | 1,854 | 1,870 | 6,000 | 935 |
| 2007-10-05 | 1,870 | 1,875 | 1,843 | 1,875 | 8,500 | 937.50 |
| 2007-10-04 | 1,859 | 1,871 | 1,832 | 1,870 | 7,100 | 935 |
| 2007-10-03 | 1,831 | 1,865 | 1,810 | 1,860 | 13,700 | 930 |
| 2007-10-02 | 1,750 | 1,840 | 1,750 | 1,839 | 50,500 | 919.50 |
| 2007-10-01 | 1,711 | 1,730 | 1,710 | 1,725 | 10,500 | 862.50 |
| 2007-09-28 | 1,700 | 1,710 | 1,691 | 1,710 | 12,400 | 855 |
| 2007-09-27 | 1,691 | 1,705 | 1,690 | 1,703 | 8,100 | 851.50 |
| 2007-09-26 | 1,690 | 1,695 | 1,685 | 1,695 | 8,800 | 847.50 |
| 2007-09-25 | 1,700 | 1,700 | 1,686 | 1,690 | 6,800 | 845 |
| 2007-09-21 | 1,688 | 1,700 | 1,687 | 1,700 | 5,900 | 850 |
| 2007-09-20 | 1,687 | 1,689 | 1,687 | 1,687 | 2,700 | 843.50 |
| 2007-09-19 | 1,674 | 1,698 | 1,665 | 1,685 | 7,400 | 842.50 |
| 2007-09-18 | 1,690 | 1,690 | 1,662 | 1,674 | 8,600 | 837 |
| 2007-09-14 | 1,700 | 1,700 | 1,671 | 1,690 | 12,600 | 845 |
| 2007-09-13 | 1,670 | 1,680 | 1,661 | 1,680 | 16,500 | 840 |
| 2007-09-12 | 1,707 | 1,718 | 1,690 | 1,700 | 33,700 | 850 |
| 2007-09-11 | 1,700 | 1,707 | 1,690 | 1,707 | 16,800 | 853.50 |
| 2007-09-10 | 1,639 | 1,728 | 1,639 | 1,704 | 40,600 | 852 |
| 2007-09-07 | 1,626 | 1,630 | 1,621 | 1,623 | 5,000 | 811.50 |
| 2007-09-06 | 1,610 | 1,639 | 1,610 | 1,621 | 2,200 | 810.50 |
| 2007-09-05 | 1,641 | 1,641 | 1,630 | 1,640 | 4,200 | 820 |
| 2007-09-04 | 1,685 | 1,685 | 1,645 | 1,647 | 6,900 | 823.50 |
| 2007-09-03 | 1,641 | 1,666 | 1,641 | 1,655 | 8,300 | 827.50 |
| 2007-08-31 | 1,660 | 1,701 | 1,660 | 1,701 | 9,600 | 850.50 |
| 2007-08-30 | 1,670 | 1,690 | 1,670 | 1,690 | 12,900 | 845 |
| 2007-08-29 | 1,650 | 1,650 | 1,640 | 1,650 | 12,000 | 825 |
| 2007-08-28 | 1,620 | 1,655 | 1,620 | 1,650 | 6,800 | 825 |
| 2007-08-27 | 1,660 | 1,660 | 1,610 | 1,620 | 7,100 | 810 |
| 2007-08-24 | 1,550 | 1,630 | 1,550 | 1,600 | 17,900 | 800 |
| 2007-08-23 | 1,600 | 1,615 | 1,580 | 1,610 | 11,900 | 805 |
| 2007-08-22 | 1,620 | 1,630 | 1,570 | 1,600 | 45,200 | 800 |
| 2007-08-21 | 1,650 | 1,656 | 1,650 | 1,650 | 8,100 | 825 |
| 2007-08-20 | 1,649 | 1,750 | 1,648 | 1,650 | 10,800 | 825 |
| 2007-08-17 | 1,656 | 1,660 | 1,649 | 1,650 | 15,700 | 825 |
| 2007-08-16 | 1,695 | 1,701 | 1,600 | 1,675 | 18,400 | 837.50 |
| 2007-08-15 | 1,700 | 1,719 | 1,682 | 1,719 | 20,300 | 859.50 |
| 2007-08-14 | 1,700 | 1,700 | 1,699 | 1,700 | 6,200 | 850 |
| 2007-08-13 | 1,700 | 1,700 | 1,695 | 1,700 | 4,300 | 850 |
| 2007-08-10 | 1,690 | 1,720 | 1,690 | 1,695 | 13,200 | 847.50 |
| 2007-08-09 | 1,740 | 1,740 | 1,724 | 1,725 | 23,100 | 862.50 |
| 2007-08-08 | 1,725 | 1,729 | 1,724 | 1,729 | 19,100 | 864.50 |
| 2007-08-07 | 1,721 | 1,732 | 1,721 | 1,729 | 13,400 | 864.50 |
| 2007-08-06 | 1,719 | 1,720 | 1,695 | 1,720 | 5,300 | 860 |
| 2007-08-03 | 1,725 | 1,739 | 1,725 | 1,730 | 3,300 | 865 |
| 2007-08-02 | 1,720 | 1,727 | 1,700 | 1,727 | 8,700 | 863.50 |
| 2007-08-01 | 1,697 | 1,697 | 1,628 | 1,677 | 3,500 | 838.50 |
| 2007-07-31 | 1,657 | 1,664 | 1,650 | 1,659 | 4,100 | 829.50 |
| 2007-07-30 | 1,626 | 1,656 | 1,626 | 1,637 | 2,900 | 818.50 |
| 2007-07-27 | 1,692 | 1,692 | 1,663 | 1,663 | 1,700 | 831.50 |
| 2007-07-26 | 1,692 | 1,692 | 1,672 | 1,687 | 300 | 843.50 |
| 2007-07-25 | 1,687 | 1,687 | 1,670 | 1,682 | 3,600 | 841 |
| 2007-07-24 | 1,710 | 1,711 | 1,685 | 1,699 | 4,300 | 849.50 |
| 2007-07-23 | 1,704 | 1,705 | 1,702 | 1,703 | 1,700 | 851.50 |
| 2007-07-20 | 1,731 | 1,731 | 1,700 | 1,730 | 11,400 | 865 |
| 2007-07-19 | 1,736 | 1,737 | 1,730 | 1,731 | 3,500 | 865.50 |
| 2007-07-18 | 1,750 | 1,750 | 1,735 | 1,735 | 5,500 | 867.50 |
| 2007-07-17 | 1,741 | 1,750 | 1,735 | 1,750 | 5,400 | 875 |
| 2007-07-13 | 1,799 | 1,799 | 1,770 | 1,771 | 8,400 | 885.50 |
| 2007-07-12 | 1,778 | 1,800 | 1,723 | 1,780 | 13,600 | 890 |
| 2007-07-11 | 1,750 | 1,800 | 1,740 | 1,778 | 21,500 | 889 |
| 2007-07-10 | 1,733 | 1,750 | 1,733 | 1,750 | 10,900 | 875 |
| 2007-07-09 | 1,713 | 1,740 | 1,713 | 1,739 | 4,600 | 869.50 |
| 2007-07-06 | 1,740 | 1,740 | 1,715 | 1,721 | 2,600 | 860.50 |
| 2007-07-05 | 1,750 | 1,750 | 1,720 | 1,725 | 6,300 | 862.50 |
| 2007-07-04 | 1,731 | 1,731 | 1,706 | 1,710 | 4,900 | 855 |
| 2007-07-03 | 1,740 | 1,740 | 1,731 | 1,731 | 3,900 | 865.50 |
| 2007-07-02 | 1,765 | 1,765 | 1,741 | 1,741 | 3,700 | 870.50 |
| 2007-06-29 | 1,754 | 1,766 | 1,751 | 1,756 | 3,600 | 878 |
| 2007-06-28 | 1,750 | 1,765 | 1,735 | 1,742 | 4,000 | 871 |
| 2007-06-27 | 1,763 | 1,775 | 1,755 | 1,765 | 4,700 | 882.50 |
| 2007-06-26 | 1,740 | 1,755 | 1,740 | 1,750 | 6,700 | 875 |
| 2007-06-25 | 1,723 | 1,764 | 1,708 | 1,760 | 9,000 | 880 |
| 2007-06-22 | 1,702 | 1,727 | 1,701 | 1,723 | 6,400 | 861.50 |
| 2007-06-21 | 1,709 | 1,725 | 1,709 | 1,710 | 7,600 | 855 |
| 2007-06-20 | 1,729 | 1,729 | 1,700 | 1,710 | 8,700 | 855 |
| 2007-06-19 | 1,661 | 1,730 | 1,661 | 1,725 | 36,200 | 862.50 |
| 2007-06-18 | 1,685 | 1,690 | 1,630 | 1,660 | 8,800 | 830 |
| 2007-06-15 | 1,689 | 1,690 | 1,658 | 1,676 | 1,900 | 838 |
| 2007-06-14 | 1,635 | 1,690 | 1,624 | 1,690 | 12,000 | 845 |
| 2007-06-13 | 1,607 | 1,620 | 1,605 | 1,620 | 4,100 | 810 |
| 2007-06-12 | 1,602 | 1,623 | 1,602 | 1,620 | 5,400 | 810 |
| 2007-06-11 | 1,612 | 1,612 | 1,596 | 1,609 | 8,500 | 804.50 |
| 2007-06-08 | 1,600 | 1,608 | 1,592 | 1,605 | 1,700 | 802.50 |
| 2007-06-07 | 1,608 | 1,610 | 1,606 | 1,610 | 1,300 | 805 |
| 2007-06-06 | 1,619 | 1,619 | 1,597 | 1,614 | 4,600 | 807 |
| 2007-06-05 | 1,611 | 1,620 | 1,600 | 1,620 | 6,800 | 810 |
| 2007-06-04 | 1,655 | 1,655 | 1,601 | 1,622 | 4,600 | 811 |
| 2007-06-01 | 1,657 | 1,677 | 1,601 | 1,625 | 14,200 | 812.50 |
| 2007-05-31 | 1,639 | 1,680 | 1,610 | 1,680 | 17,700 | 840 |
| 2007-05-30 | 1,640 | 1,640 | 1,620 | 1,640 | 1,200 | 820 |
| 2007-05-29 | 1,660 | 1,660 | 1,620 | 1,640 | 2,100 | 820 |
| 2007-05-28 | 1,660 | 1,660 | 1,640 | 1,640 | 2,400 | 820 |
| 2007-05-25 | 1,640 | 1,660 | 1,609 | 1,660 | 22,200 | 830 |
| 2007-05-24 | 1,659 | 1,659 | 1,584 | 1,598 | 2,900 | 799 |
| 2007-05-23 | 1,640 | 1,660 | 1,610 | 1,660 | 12,600 | 830 |
| 2007-05-22 | 1,564 | 1,594 | 1,562 | 1,580 | 8,400 | 790 |
| 2007-05-21 | 1,564 | 1,580 | 1,563 | 1,580 | 2,800 | 790 |
| 2007-05-18 | 1,610 | 1,610 | 1,572 | 1,590 | 5,400 | 795 |
| 2007-05-17 | 1,619 | 1,619 | 1,590 | 1,617 | 7,300 | 808.50 |
| 2007-05-16 | 1,625 | 1,626 | 1,600 | 1,619 | 7,500 | 809.50 |
| 2007-05-15 | 1,670 | 1,670 | 1,600 | 1,623 | 7,100 | 811.50 |
| 2007-05-14 | 1,700 | 1,700 | 1,670 | 1,670 | 4,200 | 835 |
| 2007-05-11 | 1,630 | 1,688 | 1,630 | 1,688 | 24,700 | 844 |
| 2007-05-10 | 1,649 | 1,649 | 1,621 | 1,621 | 7,900 | 810.50 |
| 2007-05-09 | 1,640 | 1,643 | 1,625 | 1,640 | 39,900 | 820 |
| 2007-05-08 | 1,562 | 1,562 | 1,550 | 1,561 | 18,400 | 780.50 |
| 2007-05-07 | 1,552 | 1,553 | 1,542 | 1,552 | 4,700 | 776 |
| 2007-05-02 | 1,589 | 1,589 | 1,540 | 1,565 | 3,400 | 782.50 |
| 2007-05-01 | 1,570 | 1,570 | 1,551 | 1,559 | 1,600 | 779.50 |
| 2007-04-27 | 1,615 | 1,615 | 1,550 | 1,600 | 5,100 | 800 |
| 2007-04-26 | 1,600 | 1,605 | 1,591 | 1,600 | 4,100 | 800 |
| 2007-04-25 | 1,581 | 1,610 | 1,570 | 1,610 | 3,900 | 805 |
| 2007-04-24 | 1,580 | 1,600 | 1,577 | 1,600 | 13,300 | 800 |
| 2007-04-23 | 1,600 | 1,631 | 1,530 | 1,565 | 36,500 | 782.50 |
| 2007-04-20 | 1,649 | 1,649 | 1,600 | 1,630 | 13,300 | 815 |
| 2007-04-19 | 1,650 | 1,651 | 1,646 | 1,649 | 15,500 | 824.50 |
| 2007-04-18 | 1,655 | 1,655 | 1,628 | 1,650 | 6,100 | 825 |
| 2007-04-17 | 1,649 | 1,650 | 1,649 | 1,649 | 4,600 | 824.50 |
| 2007-04-16 | 1,645 | 1,645 | 1,640 | 1,645 | 6,100 | 822.50 |
| 2007-04-13 | 1,652 | 1,655 | 1,645 | 1,645 | 15,600 | 822.50 |
| 2007-04-12 | 1,640 | 1,654 | 1,640 | 1,650 | 14,900 | 825 |
| 2007-04-11 | 1,650 | 1,655 | 1,640 | 1,640 | 8,200 | 820 |
| 2007-04-10 | 1,640 | 1,655 | 1,640 | 1,640 | 3,400 | 820 |
| 2007-04-09 | 1,640 | 1,650 | 1,640 | 1,650 | 8,300 | 825 |
| 2007-04-06 | 1,636 | 1,650 | 1,635 | 1,640 | 5,300 | 820 |
| 2007-04-05 | 1,639 | 1,639 | 1,630 | 1,636 | 7,700 | 818 |
| 2007-04-04 | 1,640 | 1,650 | 1,639 | 1,640 | 9,700 | 820 |
| 2007-04-03 | 1,650 | 1,660 | 1,639 | 1,640 | 20,900 | 820 |
| 2007-04-02 | 1,639 | 1,649 | 1,636 | 1,649 | 11,500 | 824.50 |
| 2007-03-30 | 1,641 | 1,641 | 1,633 | 1,639 | 9,500 | 819.50 |
| 2007-03-29 | 1,600 | 1,640 | 1,600 | 1,640 | 19,400 | 820 |
| 2007-03-28 | 1,600 | 1,606 | 1,599 | 1,600 | 19,900 | 800 |
| 2007-03-27 | 1,600 | 1,610 | 1,599 | 1,600 | 20,100 | 800 |
| 2007-03-26 | 1,586 | 1,605 | 1,586 | 1,600 | 16,300 | 800 |
| 2007-03-23 | 1,580 | 1,620 | 1,580 | 1,600 | 34,900 | 800 |
| 2007-03-22 | 1,576 | 1,584 | 1,572 | 1,580 | 4,700 | 790 |
| 2007-03-20 | 1,594 | 1,594 | 1,554 | 1,572 | 5,200 | 786 |
| 2007-03-19 | 1,570 | 1,571 | 1,561 | 1,571 | 3,700 | 785.50 |
| 2007-03-16 | 1,600 | 1,605 | 1,570 | 1,577 | 10,000 | 788.50 |
| 2007-03-15 | 1,550 | 1,611 | 1,550 | 1,610 | 19,800 | 805 |
| 2007-03-14 | 1,550 | 1,550 | 1,505 | 1,545 | 33,200 | 772.50 |
| 2007-03-13 | 1,516 | 1,545 | 1,510 | 1,545 | 21,200 | 772.50 |
| 2007-03-12 | 1,500 | 1,501 | 1,499 | 1,499 | 6,600 | 749.50 |
| 2007-03-09 | 1,486 | 1,499 | 1,486 | 1,499 | 11,200 | 749.50 |
| 2007-03-08 | 1,450 | 1,481 | 1,449 | 1,481 | 8,700 | 740.50 |
| 2007-03-07 | 1,475 | 1,475 | 1,449 | 1,469 | 6,700 | 734.50 |
| 2007-03-06 | 1,420 | 1,442 | 1,420 | 1,438 | 12,400 | 719 |
| 2007-03-05 | 1,463 | 1,470 | 1,423 | 1,423 | 17,800 | 711.50 |
| 2007-03-02 | 1,490 | 1,490 | 1,463 | 1,463 | 4,300 | 731.50 |
| 2007-03-01 | 1,515 | 1,515 | 1,473 | 1,480 | 1,100 | 740 |
| 2007-02-28 | 1,440 | 1,510 | 1,440 | 1,510 | 6,400 | 755 |
| 2007-02-27 | 1,547 | 1,548 | 1,515 | 1,540 | 28,700 | 770 |
| 2007-02-26 | 1,543 | 1,543 | 1,535 | 1,540 | 4,900 | 770 |
| 2007-02-23 | 1,547 | 1,547 | 1,450 | 1,543 | 20,000 | 771.50 |
| 2007-02-22 | 1,525 | 1,535 | 1,510 | 1,530 | 5,300 | 765 |
| 2007-02-21 | 1,544 | 1,545 | 1,519 | 1,525 | 16,600 | 762.50 |
| 2007-02-20 | 1,548 | 1,548 | 1,538 | 1,542 | 15,900 | 771 |
| 2007-02-19 | 1,549 | 1,550 | 1,540 | 1,541 | 10,200 | 770.50 |
| 2007-02-16 | 1,549 | 1,549 | 1,535 | 1,549 | 16,000 | 774.50 |
| 2007-02-15 | 1,540 | 1,540 | 1,500 | 1,540 | 9,300 | 770 |
| 2007-02-14 | 1,542 | 1,544 | 1,530 | 1,530 | 12,600 | 765 |
| 2007-02-13 | 1,531 | 1,545 | 1,531 | 1,541 | 6,500 | 770.50 |
| 2007-02-09 | 1,540 | 1,540 | 1,490 | 1,530 | 36,800 | 765 |
| 2007-02-08 | 1,550 | 1,551 | 1,530 | 1,540 | 59,500 | 770 |
| 2007-02-07 | 1,469 | 1,575 | 1,469 | 1,565 | 88,700 | 782.50 |
| 2007-02-06 | 1,450 | 1,450 | 1,441 | 1,449 | 13,300 | 724.50 |
| 2007-02-05 | 1,400 | 1,443 | 1,400 | 1,441 | 19,400 | 720.50 |
| 2007-02-02 | 1,416 | 1,416 | 1,405 | 1,405 | 6,300 | 702.50 |
| 2007-02-01 | 1,370 | 1,412 | 1,350 | 1,400 | 23,000 | 700 |
| 2007-01-31 | 1,400 | 1,400 | 1,376 | 1,390 | 2,000 | 695 |
| 2007-01-30 | 1,372 | 1,375 | 1,368 | 1,368 | 28,900 | 684 |
| 2007-01-29 | 1,379 | 1,379 | 1,370 | 1,372 | 10,400 | 686 |
| 2007-01-26 | 1,378 | 1,378 | 1,370 | 1,370 | 4,500 | 685 |
| 2007-01-25 | 1,377 | 1,377 | 1,361 | 1,370 | 9,800 | 685 |
| 2007-01-24 | 1,413 | 1,414 | 1,361 | 1,375 | 29,700 | 687.50 |
| 2007-01-23 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 | 710 |
| 2007-01-22 | 1,426 | 1,441 | 1,426 | 1,441 | 17,000 | 720.50 |
| 2007-01-19 | 1,426 | 1,440 | 1,424 | 1,426 | 18,500 | 713 |
| 2007-01-18 | 1,432 | 1,434 | 1,423 | 1,430 | 7,800 | 715 |
| 2007-01-17 | 1,425 | 1,434 | 1,425 | 1,434 | 4,100 | 717 |
| 2007-01-16 | 1,416 | 1,435 | 1,415 | 1,434 | 9,800 | 717 |
| 2007-01-15 | 1,405 | 1,415 | 1,401 | 1,415 | 16,600 | 707.50 |
| 2007-01-12 | 1,391 | 1,405 | 1,391 | 1,405 | 4,300 | 702.50 |
| 2007-01-11 | 1,390 | 1,400 | 1,390 | 1,390 | 15,600 | 695 |
| 2007-01-10 | 1,441 | 1,455 | 1,390 | 1,400 | 62,600 | 700 |
| 2007-01-09 | 1,365 | 1,450 | 1,360 | 1,430 | 44,200 | 715 |
| 2007-01-05 | 1,310 | 1,370 | 1,310 | 1,355 | 44,600 | 677.50 |
| 2007-01-04 | 1,270 | 1,320 | 1,270 | 1,300 | 9,600 | 650 |
分割・併合履歴 ： [2016-02-01]1株→2株
