7279 (株)ハイレックスコーポレーション 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 | 1,579 | 1,585 | 1,570 | 1,580 | 44,000 | 1,580 |
| 2007-12-27 | 1,580 | 1,580 | 1,570 | 1,578 | 16,700 | 1,578 |
| 2007-12-26 | 1,581 | 1,582 | 1,575 | 1,576 | 4,800 | 1,576 |
| 2007-12-25 | 1,620 | 1,620 | 1,580 | 1,581 | 4,000 | 1,581 |
| 2007-12-21 | 1,621 | 1,621 | 1,520 | 1,608 | 33,500 | 1,608 |
| 2007-12-20 | 1,621 | 1,621 | 1,610 | 1,620 | 8,600 | 1,620 |
| 2007-12-19 | 1,611 | 1,622 | 1,611 | 1,621 | 9,300 | 1,621 |
| 2007-12-18 | 1,625 | 1,625 | 1,620 | 1,620 | 2,200 | 1,620 |
| 2007-12-17 | 1,610 | 1,655 | 1,610 | 1,624 | 13,500 | 1,624 |
| 2007-12-14 | 1,680 | 1,700 | 1,680 | 1,700 | 3,100 | 1,700 |
| 2007-12-13 | 1,694 | 1,694 | 1,660 | 1,680 | 3,400 | 1,680 |
| 2007-12-12 | 1,630 | 1,679 | 1,630 | 1,660 | 3,500 | 1,660 |
| 2007-12-11 | 1,700 | 1,700 | 1,684 | 1,685 | 1,500 | 1,685 |
| 2007-12-10 | 1,720 | 1,720 | 1,683 | 1,683 | 3,500 | 1,683 |
| 2007-12-07 | 1,630 | 1,715 | 1,630 | 1,715 | 4,000 | 1,715 |
| 2007-12-06 | 1,675 | 1,675 | 1,627 | 1,650 | 13,300 | 1,650 |
| 2007-12-05 | 1,683 | 1,699 | 1,660 | 1,660 | 22,800 | 1,660 |
| 2007-12-04 | 1,690 | 1,690 | 1,680 | 1,680 | 6,500 | 1,680 |
| 2007-12-03 | 1,720 | 1,720 | 1,698 | 1,704 | 24,900 | 1,704 |
| 2007-11-30 | 1,758 | 1,758 | 1,681 | 1,720 | 5,300 | 1,720 |
| 2007-11-29 | 1,720 | 1,720 | 1,637 | 1,700 | 43,700 | 1,700 |
| 2007-11-28 | 1,668 | 1,750 | 1,668 | 1,670 | 25,000 | 1,670 |
| 2007-11-27 | 1,715 | 1,715 | 1,698 | 1,698 | 4,400 | 1,698 |
| 2007-11-26 | 1,720 | 1,720 | 1,700 | 1,715 | 3,800 | 1,715 |
| 2007-11-22 | 1,720 | 1,720 | 1,707 | 1,720 | 4,900 | 1,720 |
| 2007-11-21 | 1,720 | 1,720 | 1,690 | 1,716 | 11,100 | 1,716 |
| 2007-11-20 | 1,700 | 1,700 | 1,682 | 1,690 | 52,400 | 1,690 |
| 2007-11-19 | 1,729 | 1,729 | 1,699 | 1,699 | 700 | 1,699 |
| 2007-11-16 | 1,719 | 1,729 | 1,688 | 1,729 | 13,200 | 1,729 |
| 2007-11-15 | 1,779 | 1,779 | 1,720 | 1,740 | 2,000 | 1,740 |
| 2007-11-14 | 1,749 | 1,749 | 1,749 | 1,749 | 500 | 1,749 |
| 2007-11-13 | 1,700 | 1,700 | 1,640 | 1,640 | 5,200 | 1,640 |
| 2007-11-12 | 1,660 | 1,760 | 1,660 | 1,670 | 3,000 | 1,670 |
| 2007-11-09 | 1,759 | 1,761 | 1,759 | 1,761 | 2,600 | 1,761 |
| 2007-11-08 | 1,758 | 1,782 | 1,758 | 1,759 | 3,400 | 1,759 |
| 2007-11-07 | 1,760 | 1,810 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2007-11-06 | 1,760 | 1,761 | 1,760 | 1,761 | 1,000 | 1,761 |
| 2007-11-05 | 1,795 | 1,800 | 1,760 | 1,760 | 8,400 | 1,760 |
| 2007-11-02 | 1,785 | 1,799 | 1,771 | 1,790 | 3,700 | 1,790 |
| 2007-11-01 | 1,800 | 1,800 | 1,790 | 1,790 | 400 | 1,790 |
| 2007-10-31 | 1,810 | 1,810 | 1,780 | 1,808 | 4,600 | 1,808 |
| 2007-10-30 | 1,800 | 1,800 | 1,784 | 1,800 | 1,900 | 1,800 |
| 2007-10-29 | 1,799 | 1,799 | 1,767 | 1,772 | 1,200 | 1,772 |
| 2007-10-26 | 1,760 | 1,790 | 1,760 | 1,789 | 2,300 | 1,789 |
| 2007-10-25 | 1,736 | 1,760 | 1,736 | 1,760 | 1,200 | 1,760 |
| 2007-10-24 | 1,732 | 1,733 | 1,732 | 1,733 | 1,900 | 1,733 |
| 2007-10-23 | 1,710 | 1,746 | 1,710 | 1,730 | 9,900 | 1,730 |
| 2007-10-22 | 1,750 | 1,811 | 1,750 | 1,765 | 10,000 | 1,765 |
| 2007-10-19 | 1,794 | 1,795 | 1,775 | 1,787 | 5,200 | 1,787 |
| 2007-10-18 | 1,785 | 1,785 | 1,763 | 1,773 | 4,300 | 1,773 |
| 2007-10-17 | 1,765 | 1,838 | 1,765 | 1,809 | 4,400 | 1,809 |
| 2007-10-16 | 1,767 | 1,774 | 1,765 | 1,765 | 1,700 | 1,765 |
| 2007-10-15 | 1,779 | 1,779 | 1,767 | 1,770 | 2,900 | 1,770 |
| 2007-10-12 | 1,840 | 1,840 | 1,771 | 1,772 | 2,800 | 1,772 |
| 2007-10-11 | 1,767 | 1,830 | 1,765 | 1,810 | 9,000 | 1,810 |
| 2007-10-10 | 1,798 | 1,798 | 1,765 | 1,767 | 1,500 | 1,767 |
| 2007-10-09 | 1,780 | 1,790 | 1,780 | 1,786 | 300 | 1,786 |
| 2007-10-05 | 1,784 | 1,790 | 1,752 | 1,766 | 4,800 | 1,766 |
| 2007-10-04 | 1,784 | 1,784 | 1,778 | 1,778 | 1,600 | 1,778 |
| 2007-10-03 | 1,765 | 1,790 | 1,765 | 1,787 | 3,300 | 1,787 |
| 2007-10-02 | 1,751 | 1,754 | 1,751 | 1,753 | 600 | 1,753 |
| 2007-10-01 | 1,768 | 1,768 | 1,750 | 1,750 | 6,500 | 1,750 |
| 2007-09-28 | 1,799 | 1,799 | 1,740 | 1,768 | 5,700 | 1,768 |
| 2007-09-27 | 1,738 | 1,750 | 1,736 | 1,740 | 9,000 | 1,740 |
| 2007-09-26 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2007-09-25 | 1,799 | 1,799 | 1,755 | 1,789 | 2,000 | 1,789 |
| 2007-09-21 | 1,844 | 1,844 | 1,730 | 1,730 | 29,400 | 1,730 |
| 2007-09-20 | 1,743 | 1,767 | 1,743 | 1,767 | 1,200 | 1,767 |
| 2007-09-19 | 1,741 | 1,750 | 1,740 | 1,740 | 5,800 | 1,740 |
| 2007-09-18 | 1,730 | 1,755 | 1,730 | 1,745 | 6,300 | 1,745 |
| 2007-09-14 | 1,789 | 1,800 | 1,760 | 1,800 | 7,300 | 1,800 |
| 2007-09-13 | 1,700 | 1,751 | 1,690 | 1,732 | 16,900 | 1,732 |
| 2007-09-12 | 1,680 | 1,694 | 1,680 | 1,694 | 2,800 | 1,694 |
| 2007-09-11 | 1,671 | 1,677 | 1,664 | 1,675 | 4,100 | 1,675 |
| 2007-09-10 | 1,694 | 1,694 | 1,658 | 1,663 | 30,200 | 1,663 |
| 2007-09-07 | 1,680 | 1,690 | 1,680 | 1,690 | 1,600 | 1,690 |
| 2007-09-06 | 1,630 | 1,689 | 1,630 | 1,657 | 3,000 | 1,657 |
| 2007-09-05 | 1,700 | 1,700 | 1,690 | 1,690 | 700 | 1,690 |
| 2007-09-04 | 1,704 | 1,704 | 1,695 | 1,695 | 1,100 | 1,695 |
| 2007-09-03 | 1,679 | 1,680 | 1,649 | 1,680 | 2,700 | 1,680 |
| 2007-08-31 | 1,650 | 1,679 | 1,635 | 1,679 | 13,800 | 1,679 |
| 2007-08-30 | 1,649 | 1,649 | 1,615 | 1,618 | 2,300 | 1,618 |
| 2007-08-29 | 1,613 | 1,650 | 1,586 | 1,650 | 62,300 | 1,650 |
| 2007-08-28 | 1,613 | 1,613 | 1,599 | 1,613 | 31,000 | 1,613 |
| 2007-08-27 | 1,580 | 1,614 | 1,580 | 1,614 | 14,100 | 1,614 |
| 2007-08-24 | 1,629 | 1,629 | 1,590 | 1,594 | 11,200 | 1,594 |
| 2007-08-23 | 1,625 | 1,630 | 1,595 | 1,610 | 38,400 | 1,610 |
| 2007-08-22 | 1,640 | 1,640 | 1,602 | 1,635 | 17,200 | 1,635 |
| 2007-08-21 | 1,674 | 1,674 | 1,607 | 1,650 | 12,000 | 1,650 |
| 2007-08-20 | 1,600 | 1,669 | 1,600 | 1,669 | 9,900 | 1,669 |
| 2007-08-17 | 1,625 | 1,665 | 1,625 | 1,639 | 58,300 | 1,639 |
| 2007-08-16 | 1,670 | 1,675 | 1,630 | 1,675 | 21,600 | 1,675 |
| 2007-08-15 | 1,635 | 1,678 | 1,600 | 1,678 | 11,400 | 1,678 |
| 2007-08-14 | 1,657 | 1,668 | 1,649 | 1,650 | 7,300 | 1,650 |
| 2007-08-13 | 1,700 | 1,705 | 1,660 | 1,700 | 15,000 | 1,700 |
| 2007-08-10 | 1,730 | 1,730 | 1,711 | 1,711 | 12,800 | 1,711 |
| 2007-08-09 | 1,703 | 1,759 | 1,702 | 1,759 | 21,100 | 1,759 |
| 2007-08-08 | 1,747 | 1,747 | 1,700 | 1,715 | 21,900 | 1,715 |
| 2007-08-07 | 1,722 | 1,765 | 1,722 | 1,747 | 13,500 | 1,747 |
| 2007-08-06 | 1,717 | 1,760 | 1,700 | 1,721 | 23,100 | 1,721 |
| 2007-08-03 | 1,790 | 1,793 | 1,750 | 1,750 | 41,500 | 1,750 |
| 2007-08-02 | 1,790 | 1,838 | 1,781 | 1,790 | 13,000 | 1,790 |
| 2007-08-01 | 1,801 | 1,811 | 1,791 | 1,798 | 10,500 | 1,798 |
| 2007-07-31 | 1,891 | 1,891 | 1,801 | 1,801 | 7,900 | 1,801 |
| 2007-07-30 | 1,845 | 1,845 | 1,800 | 1,801 | 3,600 | 1,801 |
| 2007-07-27 | 1,841 | 1,850 | 1,820 | 1,845 | 9,000 | 1,845 |
| 2007-07-26 | 1,860 | 1,860 | 1,841 | 1,841 | 3,800 | 1,841 |
| 2007-07-25 | 1,830 | 1,850 | 1,830 | 1,841 | 5,200 | 1,841 |
| 2007-07-24 | 1,750 | 1,800 | 1,750 | 1,800 | 2,100 | 1,800 |
| 2007-07-23 | 1,780 | 1,780 | 1,750 | 1,750 | 10,200 | 1,750 |
| 2007-07-20 | 1,810 | 1,810 | 1,800 | 1,800 | 15,200 | 1,800 |
| 2007-07-19 | 1,850 | 1,860 | 1,820 | 1,820 | 7,900 | 1,820 |
| 2007-07-18 | 1,850 | 1,857 | 1,850 | 1,856 | 22,200 | 1,856 |
| 2007-07-17 | 1,820 | 1,850 | 1,820 | 1,850 | 1,000 | 1,850 |
| 2007-07-13 | 1,841 | 1,841 | 1,836 | 1,838 | 1,000 | 1,838 |
| 2007-07-12 | 1,781 | 1,850 | 1,781 | 1,841 | 8,000 | 1,841 |
| 2007-07-11 | 1,848 | 1,848 | 1,830 | 1,840 | 5,100 | 1,840 |
| 2007-07-10 | 1,800 | 1,848 | 1,800 | 1,848 | 3,100 | 1,848 |
| 2007-07-09 | 1,856 | 1,856 | 1,826 | 1,826 | 1,100 | 1,826 |
| 2007-07-06 | 1,860 | 1,861 | 1,856 | 1,856 | 600 | 1,856 |
| 2007-07-05 | 1,918 | 1,918 | 1,855 | 1,860 | 7,100 | 1,860 |
| 2007-07-04 | 1,949 | 1,949 | 1,913 | 1,918 | 15,700 | 1,918 |
| 2007-07-03 | 1,890 | 1,949 | 1,885 | 1,949 | 19,200 | 1,949 |
| 2007-07-02 | 1,836 | 1,890 | 1,827 | 1,890 | 11,900 | 1,890 |
| 2007-06-29 | 1,931 | 1,931 | 1,830 | 1,836 | 15,500 | 1,836 |
| 2007-06-28 | 1,801 | 1,811 | 1,801 | 1,811 | 500 | 1,811 |
| 2007-06-27 | 1,800 | 1,807 | 1,800 | 1,806 | 5,100 | 1,806 |
| 2007-06-26 | 1,813 | 1,820 | 1,785 | 1,806 | 3,300 | 1,806 |
| 2007-06-25 | 1,770 | 1,870 | 1,770 | 1,870 | 20,700 | 1,870 |
| 2007-06-22 | 1,858 | 1,858 | 1,830 | 1,834 | 6,700 | 1,834 |
| 2007-06-21 | 1,850 | 1,885 | 1,838 | 1,860 | 21,600 | 1,860 |
| 2007-06-20 | 1,840 | 1,860 | 1,830 | 1,840 | 37,900 | 1,840 |
| 2007-06-19 | 1,859 | 1,889 | 1,839 | 1,884 | 21,700 | 1,884 |
| 2007-06-18 | 1,860 | 1,871 | 1,845 | 1,860 | 89,400 | 1,860 |
| 2007-06-15 | 1,760 | 1,935 | 1,760 | 1,920 | 61,000 | 1,920 |
| 2007-06-14 | 1,780 | 1,780 | 1,750 | 1,769 | 17,700 | 1,769 |
| 2007-06-13 | 1,750 | 1,774 | 1,732 | 1,760 | 39,100 | 1,760 |
| 2007-06-12 | 1,692 | 1,750 | 1,692 | 1,722 | 21,000 | 1,722 |
| 2007-06-11 | 1,721 | 1,725 | 1,715 | 1,715 | 19,500 | 1,715 |
| 2007-06-08 | 1,730 | 1,734 | 1,721 | 1,725 | 8,000 | 1,725 |
| 2007-06-07 | 1,780 | 1,780 | 1,760 | 1,770 | 1,600 | 1,770 |
| 2007-06-06 | 1,789 | 1,820 | 1,764 | 1,820 | 11,600 | 1,820 |
| 2007-06-05 | 1,762 | 1,789 | 1,750 | 1,789 | 12,000 | 1,789 |
| 2007-06-04 | 1,790 | 1,800 | 1,785 | 1,785 | 18,700 | 1,785 |
| 2007-06-01 | 1,769 | 1,800 | 1,769 | 1,790 | 6,600 | 1,790 |
| 2007-05-31 | 1,780 | 1,790 | 1,741 | 1,752 | 9,200 | 1,752 |
| 2007-05-30 | 1,720 | 1,760 | 1,720 | 1,720 | 26,500 | 1,720 |
| 2007-05-29 | 1,711 | 1,725 | 1,656 | 1,710 | 73,900 | 1,710 |
| 2007-05-28 | 1,798 | 1,813 | 1,780 | 1,800 | 5,000 | 1,800 |
| 2007-05-25 | 1,794 | 1,806 | 1,794 | 1,800 | 3,400 | 1,800 |
| 2007-05-24 | 1,820 | 1,821 | 1,794 | 1,794 | 9,100 | 1,794 |
| 2007-05-23 | 1,803 | 1,899 | 1,803 | 1,899 | 11,400 | 1,899 |
| 2007-05-22 | 1,845 | 1,847 | 1,800 | 1,847 | 24,700 | 1,847 |
| 2007-05-21 | 1,857 | 1,859 | 1,845 | 1,850 | 27,700 | 1,850 |
| 2007-05-18 | 1,857 | 1,860 | 1,850 | 1,855 | 15,600 | 1,855 |
| 2007-05-17 | 1,857 | 1,889 | 1,853 | 1,857 | 13,100 | 1,857 |
| 2007-05-16 | 1,861 | 1,863 | 1,857 | 1,857 | 10,200 | 1,857 |
| 2007-05-15 | 1,865 | 1,866 | 1,850 | 1,860 | 11,000 | 1,860 |
| 2007-05-14 | 1,901 | 1,920 | 1,885 | 1,885 | 7,400 | 1,885 |
| 2007-05-11 | 1,940 | 1,944 | 1,927 | 1,930 | 2,200 | 1,930 |
| 2007-05-10 | 1,992 | 1,992 | 1,900 | 1,915 | 6,900 | 1,915 |
| 2007-05-09 | 1,992 | 1,992 | 1,950 | 1,962 | 2,500 | 1,962 |
| 2007-05-08 | 2,010 | 2,010 | 2,000 | 2,000 | 5,500 | 2,000 |
| 2007-05-07 | 2,050 | 2,050 | 2,010 | 2,010 | 6,300 | 2,010 |
| 2007-05-02 | 2,000 | 2,050 | 1,940 | 2,050 | 15,100 | 2,050 |
| 2007-05-01 | 2,000 | 2,000 | 1,954 | 1,990 | 2,300 | 1,990 |
| 2007-04-27 | 1,880 | 1,940 | 1,880 | 1,940 | 7,400 | 1,940 |
| 2007-04-26 | 1,904 | 1,904 | 1,880 | 1,884 | 1,700 | 1,884 |
| 2007-04-25 | 2,030 | 2,030 | 1,880 | 1,905 | 5,400 | 1,905 |
| 2007-04-24 | 1,907 | 2,050 | 1,907 | 2,040 | 6,000 | 2,040 |
| 2007-04-23 | 1,940 | 1,960 | 1,940 | 1,950 | 53,400 | 1,950 |
| 2007-04-20 | 1,940 | 1,945 | 1,934 | 1,941 | 22,400 | 1,941 |
| 2007-04-19 | 1,872 | 1,872 | 1,857 | 1,862 | 7,500 | 1,862 |
| 2007-04-18 | 1,910 | 1,917 | 1,862 | 1,914 | 3,200 | 1,914 |
| 2007-04-17 | 1,910 | 1,910 | 1,857 | 1,909 | 3,800 | 1,909 |
| 2007-04-16 | 1,880 | 1,880 | 1,862 | 1,862 | 2,100 | 1,862 |
| 2007-04-13 | 1,857 | 1,914 | 1,857 | 1,880 | 13,400 | 1,880 |
| 2007-04-12 | 1,870 | 1,878 | 1,850 | 1,851 | 20,000 | 1,851 |
| 2007-04-11 | 1,910 | 1,910 | 1,880 | 1,895 | 6,800 | 1,895 |
| 2007-04-10 | 1,940 | 1,945 | 1,938 | 1,940 | 5,400 | 1,940 |
| 2007-04-09 | 1,873 | 1,948 | 1,871 | 1,948 | 17,600 | 1,948 |
| 2007-04-06 | 1,930 | 1,930 | 1,910 | 1,910 | 1,900 | 1,910 |
| 2007-04-05 | 1,940 | 1,940 | 1,930 | 1,935 | 7,100 | 1,935 |
| 2007-04-04 | 1,930 | 1,930 | 1,930 | 1,930 | 5,500 | 1,930 |
| 2007-04-03 | 1,901 | 1,930 | 1,900 | 1,930 | 14,200 | 1,930 |
| 2007-04-02 | 1,877 | 1,903 | 1,870 | 1,903 | 1,700 | 1,903 |
| 2007-03-30 | 1,930 | 1,930 | 1,930 | 1,930 | 2,900 | 1,930 |
| 2007-03-29 | 1,895 | 1,910 | 1,895 | 1,910 | 4,200 | 1,910 |
| 2007-03-28 | 1,880 | 1,895 | 1,880 | 1,895 | 2,400 | 1,895 |
| 2007-03-27 | 1,858 | 1,888 | 1,850 | 1,880 | 8,600 | 1,880 |
| 2007-03-26 | 1,877 | 1,877 | 1,857 | 1,857 | 4,100 | 1,857 |
| 2007-03-23 | 1,930 | 1,935 | 1,872 | 1,935 | 11,300 | 1,935 |
| 2007-03-22 | 1,869 | 1,929 | 1,847 | 1,929 | 67,500 | 1,929 |
| 2007-03-20 | 1,870 | 1,870 | 1,865 | 1,870 | 5,300 | 1,870 |
| 2007-03-19 | 1,857 | 1,900 | 1,857 | 1,900 | 1,400 | 1,900 |
| 2007-03-16 | 1,880 | 1,880 | 1,879 | 1,880 | 800 | 1,880 |
| 2007-03-15 | 1,870 | 1,880 | 1,868 | 1,880 | 2,400 | 1,880 |
| 2007-03-14 | 1,901 | 1,901 | 1,899 | 1,900 | 9,300 | 1,900 |
| 2007-03-13 | 1,940 | 1,943 | 1,940 | 1,943 | 700 | 1,943 |
| 2007-03-12 | 1,910 | 1,947 | 1,890 | 1,925 | 13,300 | 1,925 |
| 2007-03-09 | 1,900 | 1,910 | 1,890 | 1,900 | 24,300 | 1,900 |
| 2007-03-08 | 1,900 | 1,901 | 1,895 | 1,900 | 43,400 | 1,900 |
| 2007-03-07 | 1,857 | 1,905 | 1,857 | 1,900 | 12,300 | 1,900 |
| 2007-03-06 | 1,857 | 1,857 | 1,850 | 1,850 | 3,900 | 1,850 |
| 2007-03-05 | 1,857 | 1,859 | 1,857 | 1,857 | 900 | 1,857 |
| 2007-03-02 | 1,899 | 1,916 | 1,852 | 1,857 | 38,200 | 1,857 |
| 2007-03-01 | 1,890 | 1,900 | 1,870 | 1,889 | 3,700 | 1,889 |
| 2007-02-28 | 1,905 | 1,910 | 1,890 | 1,890 | 14,200 | 1,890 |
| 2007-02-27 | 1,915 | 1,920 | 1,915 | 1,915 | 1,300 | 1,915 |
| 2007-02-26 | 1,900 | 1,925 | 1,900 | 1,912 | 28,000 | 1,912 |
| 2007-02-23 | 1,900 | 1,900 | 1,896 | 1,898 | 700 | 1,898 |
| 2007-02-22 | 1,925 | 1,925 | 1,890 | 1,919 | 15,400 | 1,919 |
| 2007-02-21 | 1,926 | 1,926 | 1,900 | 1,921 | 10,400 | 1,921 |
| 2007-02-20 | 1,950 | 1,950 | 1,921 | 1,932 | 800 | 1,932 |
| 2007-02-19 | 1,980 | 1,983 | 1,980 | 1,980 | 4,300 | 1,980 |
| 2007-02-16 | 1,950 | 1,980 | 1,950 | 1,980 | 16,400 | 1,980 |
| 2007-02-15 | 1,927 | 1,950 | 1,920 | 1,950 | 11,200 | 1,950 |
| 2007-02-14 | 1,933 | 1,933 | 1,927 | 1,927 | 200 | 1,927 |
| 2007-02-13 | 1,919 | 1,941 | 1,919 | 1,933 | 300 | 1,933 |
| 2007-02-09 | 1,930 | 1,930 | 1,930 | 1,930 | 1,300 | 1,930 |
| 2007-02-08 | 1,958 | 1,958 | 1,958 | 1,958 | 2,000 | 1,958 |
| 2007-02-07 | 1,905 | 1,905 | 1,895 | 1,900 | 2,400 | 1,900 |
| 2007-02-06 | 1,895 | 1,904 | 1,890 | 1,904 | 700 | 1,904 |
| 2007-02-05 | 1,920 | 1,926 | 1,888 | 1,889 | 3,000 | 1,889 |
| 2007-02-02 | 1,920 | 1,926 | 1,907 | 1,907 | 900 | 1,907 |
| 2007-02-01 | 1,883 | 1,942 | 1,883 | 1,907 | 3,500 | 1,907 |
| 2007-01-31 | 1,970 | 1,970 | 1,890 | 1,943 | 5,900 | 1,943 |
| 2007-01-30 | 1,929 | 1,930 | 1,910 | 1,930 | 4,600 | 1,930 |
| 2007-01-29 | 1,860 | 1,910 | 1,860 | 1,910 | 2,300 | 1,910 |
| 2007-01-26 | 1,823 | 1,860 | 1,823 | 1,860 | 700 | 1,860 |
| 2007-01-25 | 1,850 | 1,853 | 1,835 | 1,853 | 12,900 | 1,853 |
| 2007-01-24 | 1,824 | 1,835 | 1,824 | 1,835 | 31,000 | 1,835 |
| 2007-01-23 | 1,775 | 1,849 | 1,775 | 1,824 | 9,800 | 1,824 |
| 2007-01-22 | 1,848 | 1,890 | 1,848 | 1,890 | 1,900 | 1,890 |
| 2007-01-19 | 1,900 | 1,900 | 1,890 | 1,890 | 2,300 | 1,890 |
| 2007-01-18 | 1,849 | 1,890 | 1,849 | 1,890 | 3,500 | 1,890 |
| 2007-01-17 | 1,829 | 1,865 | 1,829 | 1,849 | 22,200 | 1,849 |
| 2007-01-16 | 1,854 | 1,859 | 1,820 | 1,859 | 2,500 | 1,859 |
| 2007-01-15 | 1,850 | 1,898 | 1,850 | 1,854 | 1,100 | 1,854 |
| 2007-01-12 | 1,939 | 1,939 | 1,891 | 1,891 | 1,900 | 1,891 |
| 2007-01-11 | 1,853 | 1,939 | 1,853 | 1,939 | 3,400 | 1,939 |
| 2007-01-10 | 1,943 | 1,965 | 1,943 | 1,943 | 1,400 | 1,943 |
| 2007-01-09 | 1,883 | 1,943 | 1,883 | 1,943 | 1,300 | 1,943 |
| 2007-01-05 | 1,950 | 1,950 | 1,941 | 1,941 | 1,400 | 1,941 |
| 2007-01-04 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
