5989 (株)エイチワン 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 | 1,025 | 1,044 | 1,016 | 1,040 | 7,200 | 1,040 |
| 2007-12-27 | 1,050 | 1,051 | 1,017 | 1,029 | 22,400 | 1,029 |
| 2007-12-26 | 1,044 | 1,062 | 1,030 | 1,062 | 5,100 | 1,062 |
| 2007-12-25 | 1,071 | 1,080 | 1,020 | 1,044 | 14,800 | 1,044 |
| 2007-12-21 | 1,080 | 1,080 | 1,050 | 1,060 | 6,400 | 1,060 |
| 2007-12-20 | 1,085 | 1,140 | 1,084 | 1,085 | 5,900 | 1,085 |
| 2007-12-19 | 1,071 | 1,085 | 1,058 | 1,085 | 5,200 | 1,085 |
| 2007-12-18 | 1,095 | 1,095 | 1,070 | 1,085 | 3,700 | 1,085 |
| 2007-12-17 | 1,075 | 1,080 | 1,051 | 1,075 | 11,300 | 1,075 |
| 2007-12-14 | 1,071 | 1,097 | 1,071 | 1,075 | 6,800 | 1,075 |
| 2007-12-13 | 1,151 | 1,151 | 1,111 | 1,130 | 16,900 | 1,130 |
| 2007-12-12 | 1,122 | 1,122 | 1,100 | 1,111 | 4,500 | 1,111 |
| 2007-12-11 | 1,109 | 1,129 | 1,100 | 1,102 | 15,300 | 1,102 |
| 2007-12-10 | 1,125 | 1,139 | 1,110 | 1,110 | 3,400 | 1,110 |
| 2007-12-07 | 1,145 | 1,145 | 1,130 | 1,143 | 9,500 | 1,143 |
| 2007-12-06 | 1,135 | 1,135 | 1,105 | 1,105 | 1,300 | 1,105 |
| 2007-12-05 | 1,134 | 1,135 | 1,100 | 1,103 | 1,000 | 1,103 |
| 2007-12-04 | 1,160 | 1,160 | 1,100 | 1,127 | 7,900 | 1,127 |
| 2007-12-03 | 1,123 | 1,140 | 1,104 | 1,105 | 4,700 | 1,105 |
| 2007-11-30 | 1,093 | 1,100 | 1,070 | 1,070 | 6,100 | 1,070 |
| 2007-11-29 | 1,055 | 1,066 | 1,050 | 1,053 | 40,200 | 1,053 |
| 2007-11-28 | 1,051 | 1,080 | 1,050 | 1,053 | 15,400 | 1,053 |
| 2007-11-27 | 1,090 | 1,090 | 1,070 | 1,090 | 600 | 1,090 |
| 2007-11-26 | 1,055 | 1,100 | 1,050 | 1,100 | 7,700 | 1,100 |
| 2007-11-22 | 1,036 | 1,070 | 1,036 | 1,060 | 21,400 | 1,060 |
| 2007-11-21 | 1,080 | 1,120 | 1,080 | 1,111 | 3,100 | 1,111 |
| 2007-11-20 | 1,070 | 1,080 | 1,050 | 1,080 | 9,600 | 1,080 |
| 2007-11-19 | 1,131 | 1,150 | 1,130 | 1,150 | 19,500 | 1,150 |
| 2007-11-16 | 1,176 | 1,176 | 1,154 | 1,156 | 4,500 | 1,156 |
| 2007-11-15 | 1,178 | 1,207 | 1,178 | 1,180 | 25,800 | 1,180 |
| 2007-11-14 | 1,190 | 1,225 | 1,184 | 1,184 | 6,400 | 1,184 |
| 2007-11-13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,200 | 1,190 |
| 2007-11-12 | 1,250 | 1,250 | 1,229 | 1,229 | 1,400 | 1,229 |
| 2007-11-09 | 1,253 | 1,269 | 1,253 | 1,269 | 1,000 | 1,269 |
| 2007-11-08 | 1,303 | 1,303 | 1,253 | 1,253 | 2,900 | 1,253 |
| 2007-11-07 | 1,325 | 1,325 | 1,325 | 1,325 | 400 | 1,325 |
| 2007-11-06 | 1,338 | 1,345 | 1,303 | 1,345 | 5,800 | 1,345 |
| 2007-11-05 | 1,329 | 1,340 | 1,301 | 1,339 | 900 | 1,339 |
| 2007-11-02 | 1,340 | 1,358 | 1,311 | 1,329 | 9,900 | 1,329 |
| 2007-11-01 | 1,357 | 1,359 | 1,318 | 1,328 | 7,000 | 1,328 |
| 2007-10-31 | 1,281 | 1,327 | 1,281 | 1,317 | 9,400 | 1,317 |
| 2007-10-30 | 1,265 | 1,300 | 1,265 | 1,299 | 7,200 | 1,299 |
| 2007-10-29 | 1,300 | 1,325 | 1,220 | 1,325 | 6,100 | 1,325 |
| 2007-10-26 | 1,255 | 1,313 | 1,255 | 1,300 | 1,900 | 1,300 |
| 2007-10-25 | 1,271 | 1,271 | 1,250 | 1,250 | 5,400 | 1,250 |
| 2007-10-24 | 1,310 | 1,310 | 1,272 | 1,272 | 3,200 | 1,272 |
| 2007-10-23 | 1,345 | 1,345 | 1,272 | 1,291 | 7,000 | 1,291 |
| 2007-10-22 | 1,346 | 1,346 | 1,345 | 1,345 | 400 | 1,345 |
| 2007-10-19 | 1,350 | 1,350 | 1,348 | 1,349 | 16,400 | 1,349 |
| 2007-10-18 | 1,367 | 1,370 | 1,350 | 1,370 | 7,100 | 1,370 |
| 2007-10-17 | 1,350 | 1,350 | 1,347 | 1,347 | 11,200 | 1,347 |
| 2007-10-16 | 1,370 | 1,370 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2007-10-15 | 1,381 | 1,383 | 1,375 | 1,376 | 6,000 | 1,376 |
| 2007-10-12 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2007-10-11 | 1,429 | 1,429 | 1,410 | 1,410 | 1,800 | 1,410 |
| 2007-10-10 | 1,425 | 1,430 | 1,420 | 1,430 | 4,600 | 1,430 |
| 2007-10-09 | 1,436 | 1,450 | 1,430 | 1,430 | 2,200 | 1,430 |
| 2007-10-05 | 1,418 | 1,450 | 1,418 | 1,425 | 16,800 | 1,425 |
| 2007-10-04 | 1,420 | 1,430 | 1,411 | 1,411 | 9,500 | 1,411 |
| 2007-10-03 | 1,417 | 1,417 | 1,405 | 1,414 | 7,100 | 1,414 |
| 2007-10-02 | 1,490 | 1,490 | 1,412 | 1,414 | 11,700 | 1,414 |
| 2007-10-01 | 1,450 | 1,460 | 1,390 | 1,450 | 5,500 | 1,450 |
| 2007-09-28 | 1,405 | 1,470 | 1,405 | 1,470 | 6,800 | 1,470 |
| 2007-09-27 | 1,460 | 1,460 | 1,421 | 1,441 | 1,800 | 1,441 |
| 2007-09-26 | 1,403 | 1,463 | 1,389 | 1,407 | 3,300 | 1,407 |
| 2007-09-25 | 1,473 | 1,473 | 1,453 | 1,453 | 200 | 1,453 |
| 2007-09-21 | 1,360 | 1,420 | 1,360 | 1,420 | 4,600 | 1,420 |
| 2007-09-20 | 1,410 | 1,430 | 1,395 | 1,420 | 1,600 | 1,420 |
| 2007-09-19 | 1,500 | 1,500 | 1,420 | 1,500 | 4,600 | 1,500 |
| 2007-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2007-09-14 | 1,535 | 1,537 | 1,471 | 1,520 | 3,000 | 1,520 |
| 2007-09-13 | 1,538 | 1,538 | 1,510 | 1,515 | 800 | 1,515 |
| 2007-09-12 | 1,560 | 1,560 | 1,529 | 1,529 | 5,400 | 1,529 |
| 2007-09-11 | 1,539 | 1,539 | 1,515 | 1,530 | 2,400 | 1,530 |
| 2007-09-10 | 1,500 | 1,520 | 1,460 | 1,475 | 2,100 | 1,475 |
| 2007-09-07 | 1,540 | 1,550 | 1,540 | 1,540 | 1,300 | 1,540 |
| 2007-09-06 | 1,516 | 1,516 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2007-09-05 | 1,514 | 1,539 | 1,420 | 1,500 | 5,300 | 1,500 |
| 2007-09-04 | 1,605 | 1,605 | 1,520 | 1,523 | 4,900 | 1,523 |
| 2007-09-03 | 1,625 | 1,625 | 1,557 | 1,599 | 4,900 | 1,599 |
| 2007-08-31 | 1,600 | 1,600 | 1,555 | 1,592 | 3,700 | 1,592 |
| 2007-08-30 | 1,500 | 1,598 | 1,500 | 1,598 | 5,500 | 1,598 |
| 2007-08-29 | 1,405 | 1,500 | 1,405 | 1,498 | 24,900 | 1,498 |
| 2007-08-28 | 1,445 | 1,460 | 1,406 | 1,425 | 4,300 | 1,425 |
| 2007-08-27 | 1,430 | 1,480 | 1,405 | 1,405 | 6,700 | 1,405 |
| 2007-08-24 | 1,430 | 1,430 | 1,405 | 1,410 | 4,000 | 1,410 |
| 2007-08-23 | 1,370 | 1,450 | 1,369 | 1,417 | 4,800 | 1,417 |
| 2007-08-22 | 1,351 | 1,368 | 1,321 | 1,350 | 6,300 | 1,350 |
| 2007-08-21 | 1,340 | 1,366 | 1,340 | 1,351 | 4,700 | 1,351 |
| 2007-08-20 | 1,241 | 1,336 | 1,235 | 1,305 | 28,200 | 1,305 |
| 2007-08-17 | 1,340 | 1,340 | 1,200 | 1,201 | 7,800 | 1,201 |
| 2007-08-16 | 1,305 | 1,350 | 1,300 | 1,301 | 10,500 | 1,301 |
| 2007-08-15 | 1,448 | 1,448 | 1,385 | 1,385 | 9,900 | 1,385 |
| 2007-08-14 | 1,430 | 1,430 | 1,407 | 1,409 | 1,400 | 1,409 |
| 2007-08-13 | 1,410 | 1,450 | 1,410 | 1,410 | 4,600 | 1,410 |
| 2007-08-10 | 1,440 | 1,440 | 1,405 | 1,421 | 8,700 | 1,421 |
| 2007-08-09 | 1,504 | 1,520 | 1,450 | 1,480 | 16,500 | 1,480 |
| 2007-08-08 | 1,528 | 1,528 | 1,500 | 1,527 | 9,100 | 1,527 |
| 2007-08-07 | 1,553 | 1,553 | 1,520 | 1,520 | 4,100 | 1,520 |
| 2007-08-06 | 1,540 | 1,569 | 1,522 | 1,523 | 2,400 | 1,523 |
| 2007-08-03 | 1,595 | 1,600 | 1,570 | 1,600 | 2,100 | 1,600 |
| 2007-08-02 | 1,619 | 1,619 | 1,585 | 1,585 | 8,400 | 1,585 |
| 2007-08-01 | 1,502 | 1,570 | 1,502 | 1,563 | 19,500 | 1,563 |
| 2007-07-31 | 1,549 | 1,569 | 1,511 | 1,554 | 24,500 | 1,554 |
| 2007-07-30 | 1,668 | 1,820 | 1,600 | 1,600 | 61,400 | 1,600 |
| 2007-07-27 | 1,625 | 1,693 | 1,625 | 1,687 | 19,300 | 1,687 |
| 2007-07-26 | 1,665 | 1,675 | 1,655 | 1,655 | 5,400 | 1,655 |
| 2007-07-25 | 1,648 | 1,680 | 1,600 | 1,680 | 16,500 | 1,680 |
| 2007-07-24 | 1,675 | 1,675 | 1,649 | 1,675 | 3,600 | 1,675 |
| 2007-07-23 | 1,661 | 1,683 | 1,658 | 1,681 | 3,000 | 1,681 |
| 2007-07-20 | 1,685 | 1,698 | 1,662 | 1,662 | 3,600 | 1,662 |
| 2007-07-19 | 1,670 | 1,680 | 1,670 | 1,680 | 3,400 | 1,680 |
| 2007-07-18 | 1,675 | 1,700 | 1,675 | 1,680 | 9,000 | 1,680 |
| 2007-07-17 | 1,699 | 1,699 | 1,678 | 1,687 | 14,800 | 1,687 |
| 2007-07-13 | 1,638 | 1,695 | 1,630 | 1,681 | 29,200 | 1,681 |
| 2007-07-12 | 1,637 | 1,643 | 1,622 | 1,635 | 12,000 | 1,635 |
| 2007-07-11 | 1,620 | 1,625 | 1,610 | 1,625 | 9,000 | 1,625 |
| 2007-07-10 | 1,645 | 1,648 | 1,626 | 1,626 | 13,600 | 1,626 |
| 2007-07-09 | 1,642 | 1,647 | 1,635 | 1,645 | 9,300 | 1,645 |
| 2007-07-06 | 1,640 | 1,641 | 1,615 | 1,637 | 9,400 | 1,637 |
| 2007-07-05 | 1,669 | 1,669 | 1,638 | 1,646 | 14,600 | 1,646 |
| 2007-07-04 | 1,620 | 1,627 | 1,610 | 1,620 | 5,500 | 1,620 |
| 2007-07-03 | 1,625 | 1,625 | 1,595 | 1,603 | 8,500 | 1,603 |
| 2007-07-02 | 1,595 | 1,595 | 1,577 | 1,595 | 9,200 | 1,595 |
| 2007-06-29 | 1,575 | 1,575 | 1,567 | 1,570 | 9,100 | 1,570 |
| 2007-06-28 | 1,576 | 1,580 | 1,565 | 1,575 | 4,700 | 1,575 |
| 2007-06-27 | 1,551 | 1,560 | 1,540 | 1,556 | 12,300 | 1,556 |
| 2007-06-26 | 1,603 | 1,603 | 1,496 | 1,521 | 73,600 | 1,521 |
| 2007-06-25 | 1,619 | 1,619 | 1,605 | 1,612 | 9,200 | 1,612 |
| 2007-06-22 | 1,620 | 1,628 | 1,600 | 1,613 | 24,200 | 1,613 |
| 2007-06-21 | 1,631 | 1,632 | 1,612 | 1,625 | 18,800 | 1,625 |
| 2007-06-20 | 1,620 | 1,633 | 1,620 | 1,633 | 11,700 | 1,633 |
| 2007-06-19 | 1,630 | 1,630 | 1,622 | 1,627 | 9,200 | 1,627 |
| 2007-06-18 | 1,641 | 1,650 | 1,626 | 1,630 | 17,500 | 1,630 |
| 2007-06-15 | 1,632 | 1,637 | 1,620 | 1,630 | 20,000 | 1,630 |
| 2007-06-14 | 1,630 | 1,636 | 1,625 | 1,626 | 10,500 | 1,626 |
| 2007-06-13 | 1,635 | 1,635 | 1,629 | 1,630 | 4,600 | 1,630 |
| 2007-06-12 | 1,684 | 1,684 | 1,633 | 1,650 | 15,000 | 1,650 |
| 2007-06-11 | 1,685 | 1,685 | 1,611 | 1,619 | 25,000 | 1,619 |
| 2007-06-08 | 1,638 | 1,638 | 1,616 | 1,626 | 9,000 | 1,626 |
| 2007-06-07 | 1,650 | 1,650 | 1,616 | 1,638 | 17,200 | 1,638 |
| 2007-06-06 | 1,641 | 1,689 | 1,641 | 1,652 | 20,800 | 1,652 |
| 2007-06-05 | 1,701 | 1,710 | 1,635 | 1,640 | 36,200 | 1,640 |
| 2007-06-04 | 1,728 | 1,728 | 1,707 | 1,707 | 8,500 | 1,707 |
| 2007-06-01 | 1,713 | 1,714 | 1,700 | 1,706 | 9,700 | 1,706 |
| 2007-05-31 | 1,710 | 1,725 | 1,701 | 1,705 | 4,100 | 1,705 |
| 2007-05-30 | 1,704 | 1,720 | 1,704 | 1,720 | 4,400 | 1,720 |
| 2007-05-29 | 1,656 | 1,737 | 1,656 | 1,734 | 24,900 | 1,734 |
| 2007-05-28 | 1,700 | 1,700 | 1,685 | 1,686 | 13,400 | 1,686 |
| 2007-05-25 | 1,705 | 1,705 | 1,690 | 1,690 | 4,000 | 1,690 |
| 2007-05-24 | 1,700 | 1,705 | 1,695 | 1,705 | 1,300 | 1,705 |
| 2007-05-23 | 1,717 | 1,720 | 1,692 | 1,715 | 2,900 | 1,715 |
| 2007-05-22 | 1,705 | 1,706 | 1,687 | 1,687 | 2,800 | 1,687 |
| 2007-05-21 | 1,605 | 1,706 | 1,605 | 1,706 | 21,900 | 1,706 |
| 2007-05-18 | 1,701 | 1,701 | 1,679 | 1,695 | 22,400 | 1,695 |
| 2007-05-17 | 1,710 | 1,716 | 1,700 | 1,705 | 3,900 | 1,705 |
| 2007-05-16 | 1,690 | 1,710 | 1,685 | 1,700 | 10,600 | 1,700 |
| 2007-05-15 | 1,719 | 1,719 | 1,695 | 1,695 | 7,300 | 1,695 |
| 2007-05-14 | 1,701 | 1,720 | 1,696 | 1,700 | 19,400 | 1,700 |
| 2007-05-11 | 1,700 | 1,745 | 1,700 | 1,720 | 15,600 | 1,720 |
| 2007-05-10 | 1,740 | 1,740 | 1,704 | 1,710 | 28,500 | 1,710 |
| 2007-05-09 | 1,761 | 1,761 | 1,730 | 1,735 | 31,700 | 1,735 |
| 2007-05-08 | 1,750 | 1,765 | 1,701 | 1,750 | 50,300 | 1,750 |
| 2007-05-07 | 1,831 | 1,844 | 1,807 | 1,825 | 15,900 | 1,825 |
| 2007-05-02 | 1,700 | 1,837 | 1,700 | 1,807 | 37,200 | 1,807 |
| 2007-05-01 | 1,759 | 1,759 | 1,731 | 1,741 | 21,400 | 1,741 |
| 2007-04-27 | 1,841 | 1,849 | 1,792 | 1,792 | 26,400 | 1,792 |
| 2007-04-26 | 1,826 | 1,866 | 1,825 | 1,834 | 13,500 | 1,834 |
| 2007-04-25 | 1,870 | 1,870 | 1,800 | 1,824 | 13,100 | 1,824 |
| 2007-04-24 | 1,796 | 1,824 | 1,760 | 1,781 | 11,800 | 1,781 |
| 2007-04-23 | 1,839 | 1,840 | 1,820 | 1,820 | 4,900 | 1,820 |
| 2007-04-20 | 1,830 | 1,840 | 1,820 | 1,840 | 7,200 | 1,840 |
| 2007-04-19 | 1,862 | 1,862 | 1,835 | 1,840 | 14,600 | 1,840 |
| 2007-04-18 | 1,850 | 1,869 | 1,844 | 1,858 | 8,300 | 1,858 |
| 2007-04-17 | 1,830 | 1,868 | 1,800 | 1,841 | 10,100 | 1,841 |
| 2007-04-16 | 1,930 | 1,930 | 1,872 | 1,890 | 14,100 | 1,890 |
| 2007-04-13 | 1,980 | 1,981 | 1,934 | 1,934 | 5,500 | 1,934 |
| 2007-04-12 | 1,962 | 1,978 | 1,960 | 1,978 | 8,300 | 1,978 |
| 2007-04-11 | 1,968 | 1,975 | 1,963 | 1,965 | 9,300 | 1,965 |
| 2007-04-10 | 2,000 | 2,000 | 1,970 | 1,981 | 16,900 | 1,981 |
| 2007-04-09 | 2,030 | 2,030 | 2,005 | 2,005 | 7,500 | 2,005 |
| 2007-04-06 | 2,040 | 2,060 | 2,040 | 2,045 | 700 | 2,045 |
| 2007-04-05 | 2,065 | 2,065 | 2,035 | 2,060 | 10,900 | 2,060 |
| 2007-04-04 | 2,045 | 2,065 | 2,030 | 2,065 | 8,500 | 2,065 |
| 2007-04-03 | 2,050 | 2,050 | 1,985 | 2,020 | 16,600 | 2,020 |
| 2007-04-02 | 2,085 | 2,085 | 2,055 | 2,060 | 5,600 | 2,060 |
| 2007-03-30 | 2,080 | 2,080 | 2,050 | 2,070 | 3,800 | 2,070 |
| 2007-03-29 | 2,070 | 2,085 | 2,030 | 2,070 | 13,400 | 2,070 |
| 2007-03-28 | 2,070 | 2,135 | 2,065 | 2,115 | 18,300 | 2,115 |
| 2007-03-27 | 2,065 | 2,065 | 2,055 | 2,060 | 4,800 | 2,060 |
| 2007-03-26 | 2,080 | 2,080 | 2,055 | 2,075 | 8,500 | 2,075 |
| 2007-03-23 | 2,080 | 2,080 | 2,050 | 2,065 | 8,300 | 2,065 |
| 2007-03-22 | 2,050 | 2,090 | 2,045 | 2,070 | 27,400 | 2,070 |
| 2007-03-20 | 2,055 | 2,075 | 2,055 | 2,070 | 9,800 | 2,070 |
| 2007-03-19 | 2,045 | 2,070 | 2,010 | 2,055 | 17,600 | 2,055 |
| 2007-03-16 | 2,070 | 2,070 | 2,000 | 2,045 | 20,500 | 2,045 |
| 2007-03-15 | 2,070 | 2,085 | 2,055 | 2,080 | 12,100 | 2,080 |
| 2007-03-14 | 2,100 | 2,120 | 2,050 | 2,070 | 25,300 | 2,070 |
| 2007-03-13 | 2,190 | 2,190 | 2,140 | 2,150 | 11,500 | 2,150 |
| 2007-03-12 | 2,175 | 2,190 | 2,165 | 2,180 | 7,800 | 2,180 |
| 2007-03-09 | 2,200 | 2,230 | 2,150 | 2,165 | 12,000 | 2,165 |
| 2007-03-08 | 2,110 | 2,160 | 2,085 | 2,160 | 13,300 | 2,160 |
| 2007-03-07 | 2,195 | 2,195 | 2,120 | 2,120 | 20,000 | 2,120 |
| 2007-03-06 | 2,005 | 2,170 | 2,000 | 2,140 | 35,400 | 2,140 |
| 2007-03-05 | 2,100 | 2,100 | 2,000 | 2,005 | 25,300 | 2,005 |
| 2007-03-02 | 2,160 | 2,160 | 2,115 | 2,150 | 17,100 | 2,150 |
| 2007-03-01 | 2,160 | 2,160 | 2,100 | 2,155 | 20,500 | 2,155 |
| 2007-02-28 | 1,970 | 2,200 | 1,970 | 2,150 | 62,700 | 2,150 |
| 2007-02-27 | 2,290 | 2,290 | 2,245 | 2,250 | 19,300 | 2,250 |
| 2007-02-26 | 2,380 | 2,380 | 2,300 | 2,305 | 22,100 | 2,305 |
| 2007-02-23 | 2,370 | 2,390 | 2,360 | 2,385 | 21,600 | 2,385 |
| 2007-02-22 | 2,200 | 2,415 | 2,195 | 2,385 | 61,500 | 2,385 |
| 2007-02-21 | 2,370 | 2,390 | 2,200 | 2,270 | 54,800 | 2,270 |
| 2007-02-20 | 2,415 | 2,485 | 2,330 | 2,345 | 91,700 | 2,345 |
| 2007-02-19 | 2,315 | 2,420 | 2,285 | 2,415 | 61,100 | 2,415 |
| 2007-02-16 | 2,285 | 2,320 | 2,270 | 2,320 | 31,900 | 2,320 |
| 2007-02-15 | 2,140 | 2,345 | 2,140 | 2,325 | 151,100 | 2,325 |
| 2007-02-14 | 2,175 | 2,180 | 2,145 | 2,160 | 57,300 | 2,160 |
| 2007-02-13 | 2,155 | 2,190 | 2,155 | 2,175 | 43,700 | 2,175 |
| 2007-02-09 | 2,130 | 2,160 | 2,120 | 2,160 | 43,600 | 2,160 |
| 2007-02-08 | 2,080 | 2,160 | 2,060 | 2,115 | 106,900 | 2,115 |
| 2007-02-07 | 1,991 | 2,085 | 1,970 | 2,085 | 101,700 | 2,085 |
| 2007-02-06 | 2,020 | 2,020 | 1,978 | 1,995 | 49,900 | 1,995 |
| 2007-02-05 | 2,055 | 2,095 | 2,020 | 2,050 | 104,800 | 2,050 |
| 2007-02-02 | 1,950 | 2,050 | 1,935 | 2,045 | 166,300 | 2,045 |
| 2007-02-01 | 1,939 | 1,959 | 1,915 | 1,930 | 245,800 | 1,930 |
| 2007-01-31 | 1,733 | 1,980 | 1,732 | 1,880 | 193,600 | 1,880 |
| 2007-01-30 | 1,732 | 1,742 | 1,726 | 1,731 | 37,500 | 1,731 |
| 2007-01-29 | 1,690 | 1,730 | 1,690 | 1,725 | 40,400 | 1,725 |
| 2007-01-26 | 1,685 | 1,693 | 1,679 | 1,685 | 15,700 | 1,685 |
| 2007-01-25 | 1,687 | 1,687 | 1,675 | 1,685 | 30,000 | 1,685 |
| 2007-01-24 | 1,690 | 1,693 | 1,678 | 1,678 | 29,400 | 1,678 |
| 2007-01-23 | 1,685 | 1,685 | 1,680 | 1,680 | 18,700 | 1,680 |
| 2007-01-22 | 1,657 | 1,696 | 1,657 | 1,682 | 45,800 | 1,682 |
| 2007-01-19 | 1,650 | 1,654 | 1,648 | 1,649 | 50,100 | 1,649 |
| 2007-01-18 | 1,653 | 1,653 | 1,644 | 1,647 | 13,800 | 1,647 |
| 2007-01-17 | 1,641 | 1,649 | 1,641 | 1,644 | 25,100 | 1,644 |
| 2007-01-16 | 1,640 | 1,650 | 1,639 | 1,645 | 6,900 | 1,645 |
| 2007-01-15 | 1,638 | 1,641 | 1,638 | 1,640 | 8,300 | 1,640 |
| 2007-01-12 | 1,640 | 1,643 | 1,639 | 1,642 | 3,800 | 1,642 |
| 2007-01-11 | 1,638 | 1,645 | 1,635 | 1,639 | 12,300 | 1,639 |
| 2007-01-10 | 1,650 | 1,650 | 1,638 | 1,638 | 14,300 | 1,638 |
| 2007-01-09 | 1,633 | 1,648 | 1,633 | 1,637 | 4,900 | 1,637 |
| 2007-01-05 | 1,628 | 1,650 | 1,628 | 1,632 | 13,900 | 1,632 |
| 2007-01-04 | 1,647 | 1,649 | 1,642 | 1,648 | 6,400 | 1,648 |
分割・併合履歴 ： [1997-03-26]1株→1.2株