6324 (株)ハーモニック・ドライブ・システムズ 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 | 463,996 | 470,000 | 460,000 | 460,000 | 8 | 511.11 |
| 2007-12-27 | 473,996 | 474,995 | 460,999 | 469,001 | 30 | 521.11 |
| 2007-12-26 | 480,000 | 480,999 | 480,000 | 480,000 | 3 | 533.33 |
| 2007-12-25 | 487,003 | 500,000 | 478,002 | 478,002 | 74 | 531.11 |
| 2007-12-21 | 464,995 | 480,000 | 460,000 | 480,000 | 50 | 533.33 |
| 2007-12-20 | 464,995 | 468,002 | 464,995 | 464,995 | 68 | 516.66 |
| 2007-12-19 | 469,001 | 474,995 | 466,004 | 466,004 | 38 | 517.78 |
| 2007-12-18 | 470,000 | 474,995 | 449,001 | 474,995 | 164 | 527.77 |
| 2007-12-17 | 480,000 | 480,000 | 474,995 | 480,000 | 23 | 533.33 |
| 2007-12-14 | 470,000 | 490,999 | 456,004 | 480,000 | 199 | 533.33 |
| 2007-12-13 | 469,001 | 470,000 | 464,995 | 470,000 | 26 | 522.22 |
| 2007-12-12 | 457,003 | 480,999 | 457,003 | 470,000 | 56 | 522.22 |
| 2007-12-11 | 469,001 | 480,000 | 456,004 | 458,002 | 56 | 508.89 |
| 2007-12-10 | 471,998 | 471,998 | 470,000 | 470,000 | 16 | 522.22 |
| 2007-12-07 | 470,000 | 480,999 | 460,000 | 472,997 | 166 | 525.55 |
| 2007-12-06 | 441,998 | 476,004 | 441,998 | 466,004 | 173 | 517.78 |
| 2007-12-05 | 414,995 | 450,000 | 414,995 | 446,004 | 164 | 495.56 |
| 2007-12-04 | 420,000 | 420,999 | 407,003 | 414,995 | 111 | 461.11 |
| 2007-12-03 | 404,995 | 420,000 | 404,995 | 420,000 | 84 | 466.67 |
| 2007-11-30 | 409,001 | 414,995 | 396,004 | 406,004 | 446 | 451.12 |
| 2007-11-29 | 400,000 | 416,004 | 400,000 | 412,997 | 124 | 458.89 |
| 2007-11-28 | 394,995 | 400,999 | 394,995 | 400,000 | 17 | 444.44 |
| 2007-11-27 | 402,997 | 402,997 | 400,000 | 400,000 | 31 | 444.44 |
| 2007-11-26 | 397,003 | 402,997 | 394,995 | 402,997 | 46 | 447.77 |
| 2007-11-22 | 390,000 | 402,997 | 384,995 | 397,003 | 164 | 441.11 |
| 2007-11-21 | 380,999 | 396,004 | 380,999 | 393,996 | 54 | 437.77 |
| 2007-11-20 | 374,995 | 380,999 | 368,002 | 380,999 | 80 | 423.33 |
| 2007-11-19 | 370,999 | 384,995 | 370,999 | 378,002 | 140 | 420 |
| 2007-11-16 | 374,995 | 376,004 | 363,996 | 370,000 | 108 | 411.11 |
| 2007-11-15 | 380,000 | 381,998 | 376,004 | 376,004 | 106 | 417.78 |
| 2007-11-14 | 380,000 | 388,002 | 378,002 | 380,000 | 160 | 422.22 |
| 2007-11-13 | 410,999 | 410,999 | 374,995 | 377,003 | 201 | 418.89 |
| 2007-11-12 | 416,004 | 416,004 | 401,998 | 410,999 | 368 | 456.67 |
| 2007-11-09 | 421,998 | 422,997 | 414,995 | 416,004 | 226 | 462.23 |
| 2007-11-08 | 420,999 | 424,995 | 420,000 | 421,998 | 242 | 468.89 |
| 2007-11-07 | 428,002 | 429,001 | 420,999 | 428,002 | 146 | 475.56 |
| 2007-11-06 | 426,004 | 430,000 | 420,999 | 429,001 | 101 | 476.67 |
| 2007-11-05 | 439,001 | 440,000 | 430,000 | 433,996 | 106 | 482.22 |
| 2007-11-02 | 438,002 | 440,000 | 424,995 | 440,000 | 328 | 488.89 |
| 2007-11-01 | 433,996 | 441,998 | 433,996 | 439,001 | 118 | 487.78 |
| 2007-10-31 | 432,997 | 433,996 | 430,000 | 433,996 | 8 | 482.22 |
| 2007-10-30 | 438,002 | 439,001 | 430,000 | 431,998 | 26 | 480 |
| 2007-10-29 | 414,995 | 440,000 | 414,995 | 440,000 | 152 | 488.89 |
| 2007-10-26 | 428,002 | 430,000 | 413,996 | 414,995 | 135 | 461.11 |
| 2007-10-25 | 428,002 | 429,001 | 417,003 | 428,002 | 189 | 475.56 |
| 2007-10-24 | 428,002 | 430,000 | 427,003 | 428,002 | 54 | 475.56 |
| 2007-10-23 | 424,995 | 431,998 | 424,995 | 428,002 | 89 | 475.56 |
| 2007-10-22 | 429,001 | 430,000 | 410,000 | 426,004 | 82 | 473.34 |
| 2007-10-19 | 446,004 | 446,004 | 424,995 | 430,000 | 299 | 477.78 |
| 2007-10-18 | 429,001 | 450,999 | 426,004 | 450,000 | 335 | 500 |
| 2007-10-17 | 423,996 | 428,002 | 423,996 | 428,002 | 992 | 475.56 |
| 2007-10-16 | 418,002 | 424,995 | 414,995 | 423,996 | 599 | 471.11 |
| 2007-10-15 | 423,996 | 424,995 | 418,002 | 422,997 | 243 | 470 |
| 2007-10-12 | 423,996 | 426,004 | 422,997 | 423,996 | 557 | 471.11 |
| 2007-10-11 | 424,995 | 426,004 | 420,000 | 424,995 | 257 | 472.22 |
| 2007-10-10 | 434,995 | 438,002 | 411,998 | 426,004 | 700 | 473.34 |
| 2007-10-09 | 479,001 | 480,000 | 423,996 | 439,001 | 1,380 | 487.78 |
| 2007-10-05 | 499,001 | 500,000 | 494,995 | 496,004 | 52 | 551.12 |
| 2007-10-04 | 489,001 | 498,002 | 489,001 | 498,002 | 62 | 553.34 |
| 2007-10-03 | 482,997 | 490,999 | 481,998 | 490,000 | 250 | 544.44 |
| 2007-10-02 | 500,999 | 501,998 | 487,003 | 491,998 | 169 | 546.66 |
| 2007-10-01 | 510,000 | 511,998 | 500,999 | 500,999 | 101 | 556.67 |
| 2007-09-28 | 509,001 | 527,003 | 508,002 | 520,000 | 154 | 577.78 |
| 2007-09-27 | 483,996 | 510,999 | 483,996 | 510,000 | 110 | 566.67 |
| 2007-09-26 | 480,999 | 484,995 | 480,999 | 483,996 | 18 | 537.77 |
| 2007-09-25 | 483,996 | 490,000 | 481,998 | 481,998 | 21 | 535.55 |
| 2007-09-21 | 480,999 | 490,000 | 480,999 | 490,000 | 265 | 544.44 |
| 2007-09-20 | 518,002 | 519,001 | 480,999 | 490,000 | 233 | 544.44 |
| 2007-09-19 | 520,000 | 521,998 | 517,003 | 518,002 | 31 | 575.56 |
| 2007-09-18 | 503,996 | 514,995 | 500,999 | 514,995 | 38 | 572.22 |
| 2007-09-14 | 500,000 | 506,004 | 498,002 | 506,004 | 61 | 562.23 |
| 2007-09-13 | 517,003 | 517,003 | 490,000 | 500,000 | 33 | 555.56 |
| 2007-09-12 | 504,995 | 509,001 | 502,997 | 502,997 | 45 | 558.89 |
| 2007-09-11 | 502,997 | 504,995 | 501,998 | 504,995 | 32 | 561.11 |
| 2007-09-10 | 500,000 | 510,000 | 498,002 | 502,997 | 60 | 558.89 |
| 2007-09-07 | 500,999 | 511,998 | 498,002 | 500,999 | 217 | 556.67 |
| 2007-09-06 | 500,000 | 502,997 | 499,001 | 500,999 | 57 | 556.67 |
| 2007-09-05 | 506,004 | 507,003 | 500,000 | 501,998 | 52 | 557.78 |
| 2007-09-04 | 501,998 | 507,003 | 501,998 | 507,003 | 98 | 563.34 |
| 2007-09-03 | 510,000 | 512,997 | 500,000 | 501,998 | 266 | 557.78 |
| 2007-08-31 | 502,997 | 506,004 | 496,004 | 500,999 | 203 | 556.67 |
| 2007-08-30 | 493,996 | 503,996 | 493,996 | 503,996 | 29 | 560 |
| 2007-08-29 | 490,000 | 496,004 | 481,998 | 490,000 | 190 | 544.44 |
| 2007-08-28 | 490,000 | 490,999 | 486,004 | 490,999 | 194 | 545.55 |
| 2007-08-27 | 492,997 | 494,995 | 490,000 | 490,999 | 145 | 545.55 |
| 2007-08-24 | 492,997 | 503,996 | 488,002 | 493,996 | 352 | 548.88 |
| 2007-08-23 | 499,001 | 500,000 | 487,003 | 493,996 | 312 | 548.88 |
| 2007-08-22 | 510,000 | 512,997 | 490,999 | 506,004 | 412 | 562.23 |
| 2007-08-21 | 510,000 | 520,000 | 510,000 | 510,999 | 137 | 567.78 |
| 2007-08-20 | 509,001 | 520,000 | 509,001 | 510,000 | 83 | 566.67 |
| 2007-08-17 | 530,000 | 530,000 | 510,000 | 510,000 | 324 | 566.67 |
| 2007-08-16 | 534,995 | 536,004 | 530,000 | 530,000 | 151 | 588.89 |
| 2007-08-15 | 559,001 | 559,001 | 540,000 | 540,000 | 69 | 600 |
| 2007-08-14 | 559,001 | 563,996 | 559,001 | 560,000 | 24 | 622.22 |
| 2007-08-13 | 569,001 | 569,001 | 559,001 | 559,001 | 55 | 621.11 |
| 2007-08-10 | 582,997 | 594,995 | 570,000 | 580,000 | 246 | 644.44 |
| 2007-08-09 | 544,995 | 599,001 | 530,999 | 584,995 | 293 | 649.99 |
| 2007-08-08 | 537,003 | 550,000 | 536,004 | 546,004 | 79 | 606.67 |
| 2007-08-07 | 530,000 | 533,996 | 530,000 | 532,997 | 120 | 592.22 |
| 2007-08-06 | 520,000 | 531,998 | 519,001 | 528,002 | 169 | 586.67 |
| 2007-08-03 | 513,996 | 524,995 | 513,996 | 520,000 | 310 | 577.78 |
| 2007-08-02 | 548,002 | 548,002 | 500,000 | 514,995 | 511 | 572.22 |
| 2007-08-01 | 570,999 | 571,998 | 546,004 | 547,003 | 207 | 607.78 |
| 2007-07-31 | 572,997 | 574,995 | 572,997 | 573,996 | 50 | 637.77 |
| 2007-07-30 | 576,004 | 577,003 | 570,999 | 574,995 | 63 | 638.88 |
| 2007-07-27 | 579,001 | 581,998 | 574,995 | 577,003 | 162 | 641.11 |
| 2007-07-26 | 582,997 | 586,004 | 580,000 | 580,000 | 153 | 644.44 |
| 2007-07-25 | 586,004 | 590,000 | 583,996 | 586,004 | 63 | 651.12 |
| 2007-07-24 | 602,997 | 603,996 | 591,998 | 594,995 | 101 | 661.11 |
| 2007-07-23 | 596,004 | 603,996 | 591,998 | 603,996 | 98 | 671.11 |
| 2007-07-20 | 584,995 | 600,000 | 581,998 | 596,004 | 176 | 662.23 |
| 2007-07-19 | 596,004 | 597,003 | 584,995 | 586,004 | 158 | 651.12 |
| 2007-07-18 | 597,003 | 597,003 | 592,997 | 597,003 | 92 | 663.34 |
| 2007-07-17 | 601,998 | 602,997 | 596,004 | 598,002 | 111 | 664.45 |
| 2007-07-13 | 600,999 | 604,995 | 600,000 | 601,998 | 59 | 668.89 |
| 2007-07-12 | 604,995 | 609,001 | 590,000 | 609,001 | 331 | 676.67 |
| 2007-07-11 | 610,000 | 610,999 | 603,996 | 610,000 | 72 | 677.78 |
| 2007-07-10 | 604,995 | 613,996 | 602,997 | 610,999 | 138 | 678.89 |
| 2007-07-09 | 608,002 | 609,001 | 603,996 | 606,004 | 266 | 673.34 |
| 2007-07-06 | 608,002 | 610,999 | 603,996 | 608,002 | 308 | 675.56 |
| 2007-07-05 | 608,002 | 611,998 | 607,003 | 608,002 | 145 | 675.56 |
| 2007-07-04 | 611,998 | 614,995 | 609,001 | 612,997 | 88 | 681.11 |
| 2007-07-03 | 613,996 | 619,001 | 611,998 | 614,995 | 245 | 683.33 |
| 2007-07-02 | 616,004 | 617,003 | 610,000 | 612,997 | 151 | 681.11 |
| 2007-06-29 | 609,001 | 619,001 | 608,002 | 616,004 | 195 | 684.45 |
| 2007-06-28 | 612,997 | 614,995 | 608,002 | 610,000 | 147 | 677.78 |
| 2007-06-27 | 617,003 | 619,001 | 610,000 | 619,001 | 121 | 687.78 |
| 2007-06-26 | 619,001 | 620,000 | 614,995 | 619,001 | 133 | 687.78 |
| 2007-06-25 | 618,002 | 622,997 | 610,000 | 620,000 | 92 | 688.89 |
| 2007-06-22 | 610,999 | 620,000 | 607,003 | 620,000 | 224 | 688.89 |
| 2007-06-21 | 624,995 | 628,002 | 608,002 | 619,001 | 274 | 687.78 |
| 2007-06-20 | 636,004 | 637,003 | 630,000 | 633,996 | 127 | 704.44 |
| 2007-06-19 | 637,003 | 640,000 | 631,998 | 637,003 | 151 | 707.78 |
| 2007-06-18 | 637,003 | 640,000 | 634,995 | 638,002 | 56 | 708.89 |
| 2007-06-15 | 622,997 | 638,002 | 622,997 | 638,002 | 265 | 708.89 |
| 2007-06-14 | 608,002 | 628,002 | 608,002 | 623,996 | 336 | 693.33 |
| 2007-06-13 | 604,995 | 610,000 | 604,995 | 608,002 | 309 | 675.56 |
| 2007-06-12 | 610,000 | 611,998 | 604,995 | 606,004 | 198 | 673.34 |
| 2007-06-11 | 610,000 | 620,000 | 606,004 | 610,999 | 360 | 678.89 |
| 2007-06-08 | 614,995 | 620,000 | 600,999 | 610,000 | 472 | 677.78 |
| 2007-06-07 | 624,995 | 626,004 | 614,995 | 619,001 | 271 | 687.78 |
| 2007-06-06 | 648,002 | 648,002 | 620,000 | 634,995 | 569 | 705.55 |
| 2007-06-05 | 649,001 | 650,000 | 634,995 | 647,003 | 321 | 718.89 |
| 2007-06-04 | 654,995 | 656,004 | 643,996 | 649,001 | 119 | 721.11 |
| 2007-06-01 | 649,001 | 656,004 | 648,002 | 656,004 | 122 | 728.89 |
| 2007-05-31 | 650,999 | 651,998 | 644,995 | 650,000 | 129 | 722.22 |
| 2007-05-30 | 623,996 | 656,004 | 623,996 | 650,999 | 482 | 723.33 |
| 2007-05-29 | 637,003 | 638,002 | 614,995 | 624,995 | 362 | 694.44 |
| 2007-05-28 | 634,995 | 638,002 | 620,000 | 638,002 | 178 | 708.89 |
| 2007-05-25 | 634,995 | 640,000 | 610,000 | 640,000 | 516 | 711.11 |
| 2007-05-24 | 631,998 | 640,000 | 580,000 | 636,004 | 738 | 706.67 |
| 2007-05-23 | 657,003 | 658,002 | 624,995 | 631,998 | 464 | 702.22 |
| 2007-05-22 | 659,001 | 666,004 | 656,004 | 658,002 | 121 | 731.11 |
| 2007-05-21 | 652,997 | 662,997 | 640,000 | 658,002 | 203 | 731.11 |
| 2007-05-18 | 659,001 | 660,999 | 656,004 | 656,004 | 130 | 728.89 |
| 2007-05-17 | 654,995 | 660,999 | 652,997 | 660,999 | 159 | 734.44 |
| 2007-05-16 | 656,004 | 659,001 | 653,996 | 654,995 | 72 | 727.77 |
| 2007-05-15 | 654,995 | 661,998 | 652,997 | 656,004 | 81 | 728.89 |
| 2007-05-14 | 656,004 | 657,003 | 651,998 | 654,995 | 90 | 727.77 |
| 2007-05-11 | 660,999 | 661,998 | 654,995 | 657,003 | 123 | 730 |
| 2007-05-10 | 657,003 | 667,003 | 656,004 | 661,998 | 62 | 735.55 |
| 2007-05-09 | 660,999 | 660,999 | 654,995 | 658,002 | 72 | 731.11 |
| 2007-05-08 | 673,996 | 674,995 | 660,000 | 664,995 | 47 | 738.88 |
| 2007-05-07 | 654,995 | 674,995 | 654,995 | 674,995 | 141 | 749.99 |
| 2007-05-02 | 654,995 | 654,995 | 651,998 | 654,995 | 63 | 727.77 |
| 2007-05-01 | 652,997 | 657,003 | 652,997 | 654,995 | 70 | 727.77 |
| 2007-04-27 | 661,998 | 661,998 | 651,998 | 652,997 | 135 | 725.55 |
| 2007-04-26 | 660,000 | 662,997 | 659,001 | 661,998 | 74 | 735.55 |
| 2007-04-25 | 661,998 | 662,997 | 658,002 | 658,002 | 74 | 731.11 |
| 2007-04-24 | 657,003 | 661,998 | 656,004 | 660,000 | 94 | 733.33 |
| 2007-04-23 | 659,001 | 660,000 | 657,003 | 658,002 | 31 | 731.11 |
| 2007-04-20 | 661,998 | 663,996 | 656,004 | 658,002 | 168 | 731.11 |
| 2007-04-19 | 668,002 | 668,002 | 661,998 | 661,998 | 94 | 735.55 |
| 2007-04-18 | 668,002 | 680,999 | 663,996 | 669,001 | 223 | 743.33 |
| 2007-04-17 | 670,999 | 671,998 | 664,995 | 669,001 | 69 | 743.33 |
| 2007-04-16 | 666,004 | 673,996 | 664,995 | 671,998 | 149 | 746.66 |
| 2007-04-13 | 667,003 | 668,002 | 660,999 | 664,995 | 113 | 738.88 |
| 2007-04-12 | 673,996 | 674,995 | 664,995 | 667,003 | 90 | 741.11 |
| 2007-04-11 | 678,002 | 679,001 | 670,000 | 674,995 | 142 | 749.99 |
| 2007-04-10 | 671,998 | 683,996 | 671,998 | 674,995 | 236 | 749.99 |
| 2007-04-09 | 670,999 | 672,997 | 670,999 | 671,998 | 66 | 746.66 |
| 2007-04-06 | 673,996 | 674,995 | 669,001 | 670,999 | 31 | 745.55 |
| 2007-04-05 | 673,996 | 677,003 | 672,997 | 673,996 | 150 | 748.88 |
| 2007-04-04 | 670,000 | 678,002 | 670,000 | 671,998 | 192 | 746.66 |
| 2007-04-03 | 660,000 | 672,997 | 660,000 | 670,000 | 140 | 744.44 |
| 2007-04-02 | 660,000 | 664,995 | 660,000 | 660,999 | 61 | 734.44 |
| 2007-03-30 | 664,995 | 667,003 | 659,001 | 660,000 | 65 | 733.33 |
| 2007-03-29 | 661,998 | 666,004 | 658,002 | 666,004 | 130 | 740 |
| 2007-03-28 | 659,001 | 670,000 | 659,001 | 662,997 | 134 | 736.66 |
| 2007-03-27 | 660,999 | 661,998 | 654,995 | 659,001 | 104 | 732.22 |
| 2007-03-26 | 658,002 | 663,996 | 658,002 | 661,998 | 73 | 735.55 |
| 2007-03-23 | 657,003 | 659,001 | 650,999 | 657,003 | 230 | 730 |
| 2007-03-22 | 650,999 | 662,997 | 650,999 | 660,000 | 204 | 733.33 |
| 2007-03-20 | 651,998 | 660,999 | 650,999 | 651,998 | 327 | 724.44 |
| 2007-03-19 | 659,001 | 660,000 | 650,999 | 652,997 | 129 | 725.55 |
| 2007-03-16 | 662,997 | 664,995 | 651,998 | 660,000 | 179 | 733.33 |
| 2007-03-15 | 660,000 | 670,000 | 660,000 | 660,999 | 69 | 734.44 |
| 2007-03-14 | 669,001 | 670,000 | 652,997 | 660,000 | 158 | 733.33 |
| 2007-03-13 | 668,002 | 678,002 | 668,002 | 670,000 | 269 | 744.44 |
| 2007-03-12 | 657,003 | 670,000 | 657,003 | 668,002 | 230 | 742.22 |
| 2007-03-09 | 657,003 | 660,999 | 652,997 | 657,003 | 284 | 730 |
| 2007-03-08 | 658,002 | 666,004 | 656,004 | 657,003 | 556 | 730 |
| 2007-03-07 | 658,002 | 659,001 | 654,995 | 658,002 | 110 | 731.11 |
| 2007-03-06 | 656,004 | 657,003 | 651,998 | 656,004 | 536 | 728.89 |
| 2007-03-05 | 659,001 | 660,000 | 654,995 | 657,003 | 968 | 730 |
| 2007-03-02 | 656,004 | 660,000 | 651,998 | 658,002 | 220 | 731.11 |
| 2007-03-01 | 659,001 | 661,998 | 652,997 | 657,003 | 335 | 730 |
| 2007-02-28 | 660,000 | 660,999 | 650,999 | 660,000 | 566 | 733.33 |
| 2007-02-27 | 670,000 | 672,997 | 664,995 | 667,003 | 209 | 741.11 |
| 2007-02-26 | 671,998 | 674,995 | 660,000 | 674,995 | 389 | 749.99 |
| 2007-02-23 | 654,995 | 672,997 | 654,995 | 672,997 | 209 | 747.77 |
| 2007-02-22 | 668,002 | 669,001 | 652,997 | 656,004 | 600 | 728.89 |
| 2007-02-21 | 666,004 | 670,000 | 663,996 | 669,001 | 228 | 743.33 |
| 2007-02-20 | 674,995 | 678,002 | 664,995 | 669,001 | 390 | 743.33 |
| 2007-02-19 | 680,999 | 700,000 | 680,999 | 682,997 | 390 | 758.89 |
| 2007-02-16 | 674,995 | 687,003 | 674,995 | 680,999 | 1,036 | 756.67 |
| 2007-02-15 | 679,001 | 686,004 | 670,999 | 684,995 | 795 | 761.11 |
| 2007-02-14 | 653,996 | 680,000 | 653,996 | 679,001 | 678 | 754.45 |
| 2007-02-13 | 646,004 | 660,000 | 644,995 | 653,996 | 220 | 726.66 |
| 2007-02-09 | 651,998 | 652,997 | 642,997 | 646,004 | 292 | 717.78 |
| 2007-02-08 | 657,003 | 670,000 | 652,997 | 653,996 | 198 | 726.66 |
| 2007-02-07 | 654,995 | 660,000 | 650,999 | 658,002 | 168 | 731.11 |
| 2007-02-06 | 662,997 | 663,996 | 653,996 | 654,995 | 168 | 727.77 |
| 2007-02-05 | 659,001 | 664,995 | 654,995 | 663,996 | 195 | 737.77 |
| 2007-02-02 | 650,999 | 661,998 | 644,995 | 660,000 | 343 | 733.33 |
| 2007-02-01 | 651,998 | 670,999 | 648,002 | 650,999 | 492 | 723.33 |
| 2007-01-31 | 670,999 | 671,998 | 652,997 | 652,997 | 368 | 725.55 |
| 2007-01-30 | 674,995 | 676,004 | 668,002 | 672,997 | 234 | 747.77 |
| 2007-01-29 | 680,000 | 680,999 | 671,998 | 680,000 | 299 | 755.56 |
| 2007-01-26 | 677,003 | 696,004 | 672,997 | 680,999 | 1,388 | 756.67 |
| 2007-01-25 | 669,001 | 679,001 | 652,997 | 678,002 | 768 | 753.34 |
| 2007-01-24 | 657,003 | 676,004 | 657,003 | 670,000 | 711 | 744.44 |
| 2007-01-23 | 659,001 | 660,000 | 650,000 | 657,003 | 291 | 730 |
| 2007-01-22 | 643,996 | 660,999 | 638,002 | 660,000 | 748 | 733.33 |
| 2007-01-19 | 639,001 | 640,000 | 630,999 | 639,001 | 299 | 710 |
| 2007-01-18 | 628,002 | 644,995 | 628,002 | 640,000 | 806 | 711.11 |
| 2007-01-17 | 619,001 | 631,998 | 619,001 | 627,003 | 706 | 696.67 |
| 2007-01-16 | 628,002 | 629,001 | 617,003 | 619,001 | 495 | 687.78 |
| 2007-01-15 | 614,995 | 630,000 | 614,995 | 629,001 | 757 | 698.89 |
| 2007-01-12 | 610,999 | 614,995 | 606,004 | 610,999 | 399 | 678.89 |
| 2007-01-11 | 612,997 | 618,002 | 608,002 | 610,000 | 232 | 677.78 |
| 2007-01-10 | 620,000 | 624,995 | 611,998 | 611,998 | 353 | 680 |
| 2007-01-09 | 631,998 | 632,997 | 613,996 | 620,000 | 646 | 688.89 |
| 2007-01-05 | 650,999 | 651,998 | 630,999 | 632,997 | 266 | 703.33 |
| 2007-01-04 | 618,002 | 650,999 | 618,002 | 650,999 | 456 | 723.33 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
