7416 (株)はるやまホールディングス 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 | 775 | 776 | 746 | 746 | 22,400 | 746 |
| 2007-12-27 | 711 | 749 | 702 | 738 | 18,200 | 738 |
| 2007-12-26 | 705 | 715 | 700 | 714 | 6,000 | 714 |
| 2007-12-25 | 727 | 740 | 678 | 709 | 30,700 | 709 |
| 2007-12-21 | 653 | 707 | 652 | 707 | 38,900 | 707 |
| 2007-12-20 | 686 | 687 | 653 | 663 | 34,100 | 663 |
| 2007-12-19 | 708 | 708 | 681 | 686 | 49,900 | 686 |
| 2007-12-18 | 727 | 727 | 707 | 719 | 22,900 | 719 |
| 2007-12-17 | 760 | 760 | 727 | 728 | 24,200 | 728 |
| 2007-12-14 | 780 | 781 | 761 | 768 | 31,800 | 768 |
| 2007-12-13 | 792 | 799 | 782 | 782 | 10,500 | 782 |
| 2007-12-12 | 802 | 802 | 788 | 795 | 17,300 | 795 |
| 2007-12-11 | 800 | 805 | 798 | 803 | 9,900 | 803 |
| 2007-12-10 | 804 | 805 | 793 | 799 | 17,500 | 799 |
| 2007-12-07 | 808 | 823 | 768 | 799 | 60,600 | 799 |
| 2007-12-06 | 837 | 840 | 805 | 806 | 28,000 | 806 |
| 2007-12-05 | 835 | 843 | 826 | 832 | 10,500 | 832 |
| 2007-12-04 | 841 | 850 | 822 | 825 | 23,500 | 825 |
| 2007-12-03 | 850 | 855 | 841 | 841 | 20,000 | 841 |
| 2007-11-30 | 843 | 851 | 840 | 849 | 20,000 | 849 |
| 2007-11-29 | 845 | 855 | 831 | 848 | 21,300 | 848 |
| 2007-11-28 | 912 | 912 | 844 | 855 | 16,100 | 855 |
| 2007-11-27 | 889 | 889 | 858 | 878 | 13,000 | 878 |
| 2007-11-26 | 890 | 905 | 889 | 895 | 7,500 | 895 |
| 2007-11-22 | 919 | 935 | 895 | 895 | 16,700 | 895 |
| 2007-11-21 | 919 | 930 | 919 | 921 | 19,400 | 921 |
| 2007-11-20 | 945 | 945 | 920 | 926 | 17,900 | 926 |
| 2007-11-19 | 941 | 954 | 921 | 954 | 29,200 | 954 |
| 2007-11-16 | 943 | 969 | 931 | 951 | 22,100 | 951 |
| 2007-11-15 | 929 | 977 | 929 | 977 | 17,400 | 977 |
| 2007-11-14 | 935 | 935 | 913 | 934 | 12,000 | 934 |
| 2007-11-13 | 911 | 940 | 908 | 940 | 12,300 | 940 |
| 2007-11-12 | 947 | 947 | 920 | 921 | 17,900 | 921 |
| 2007-11-09 | 968 | 990 | 964 | 987 | 14,100 | 987 |
| 2007-11-08 | 950 | 996 | 950 | 968 | 18,700 | 968 |
| 2007-11-07 | 994 | 1,024 | 977 | 977 | 22,200 | 977 |
| 2007-11-06 | 934 | 990 | 934 | 984 | 23,600 | 984 |
| 2007-11-05 | 934 | 941 | 927 | 928 | 3,500 | 928 |
| 2007-11-02 | 923 | 943 | 921 | 943 | 6,300 | 943 |
| 2007-11-01 | 923 | 930 | 923 | 929 | 4,200 | 929 |
| 2007-10-31 | 927 | 930 | 916 | 924 | 8,400 | 924 |
| 2007-10-30 | 927 | 935 | 921 | 930 | 8,900 | 930 |
| 2007-10-29 | 939 | 951 | 931 | 938 | 9,000 | 938 |
| 2007-10-26 | 957 | 959 | 943 | 943 | 8,400 | 943 |
| 2007-10-25 | 950 | 964 | 947 | 947 | 5,000 | 947 |
| 2007-10-24 | 960 | 960 | 950 | 953 | 5,900 | 953 |
| 2007-10-23 | 952 | 964 | 949 | 960 | 4,600 | 960 |
| 2007-10-22 | 952 | 970 | 949 | 952 | 7,100 | 952 |
| 2007-10-19 | 976 | 981 | 973 | 974 | 6,900 | 974 |
| 2007-10-18 | 989 | 989 | 976 | 983 | 3,500 | 983 |
| 2007-10-17 | 976 | 985 | 975 | 975 | 5,200 | 975 |
| 2007-10-16 | 982 | 995 | 975 | 975 | 9,100 | 975 |
| 2007-10-15 | 995 | 1,010 | 980 | 992 | 6,900 | 992 |
| 2007-10-12 | 978 | 998 | 978 | 985 | 6,100 | 985 |
| 2007-10-11 | 980 | 997 | 975 | 977 | 11,200 | 977 |
| 2007-10-10 | 997 | 1,006 | 980 | 990 | 7,100 | 990 |
| 2007-10-09 | 991 | 998 | 975 | 986 | 8,500 | 986 |
| 2007-10-05 | 971 | 985 | 970 | 973 | 7,000 | 973 |
| 2007-10-04 | 977 | 978 | 965 | 975 | 5,200 | 975 |
| 2007-10-03 | 971 | 977 | 965 | 977 | 13,200 | 977 |
| 2007-10-02 | 962 | 970 | 961 | 968 | 9,300 | 968 |
| 2007-10-01 | 966 | 966 | 961 | 962 | 13,000 | 962 |
| 2007-09-28 | 967 | 967 | 953 | 958 | 9,700 | 958 |
| 2007-09-27 | 952 | 966 | 944 | 944 | 11,700 | 944 |
| 2007-09-26 | 951 | 953 | 939 | 947 | 20,800 | 947 |
| 2007-09-25 | 947 | 970 | 940 | 950 | 5,500 | 950 |
| 2007-09-21 | 960 | 969 | 951 | 967 | 5,400 | 967 |
| 2007-09-20 | 989 | 989 | 963 | 970 | 16,600 | 970 |
| 2007-09-19 | 986 | 996 | 969 | 969 | 50,800 | 969 |
| 2007-09-18 | 1,050 | 1,050 | 1,013 | 1,023 | 6,800 | 1,023 |
| 2007-09-14 | 1,060 | 1,068 | 1,057 | 1,058 | 18,100 | 1,058 |
| 2007-09-13 | 1,007 | 1,040 | 1,007 | 1,040 | 5,600 | 1,040 |
| 2007-09-12 | 1,025 | 1,036 | 1,013 | 1,023 | 9,900 | 1,023 |
| 2007-09-11 | 1,004 | 1,011 | 991 | 992 | 4,100 | 992 |
| 2007-09-10 | 972 | 1,010 | 972 | 1,004 | 8,600 | 1,004 |
| 2007-09-07 | 1,015 | 1,035 | 1,010 | 1,022 | 11,200 | 1,022 |
| 2007-09-06 | 1,027 | 1,030 | 1,010 | 1,028 | 4,800 | 1,028 |
| 2007-09-05 | 1,040 | 1,040 | 1,025 | 1,032 | 8,600 | 1,032 |
| 2007-09-04 | 1,030 | 1,035 | 1,020 | 1,035 | 6,000 | 1,035 |
| 2007-09-03 | 1,025 | 1,033 | 1,018 | 1,032 | 9,200 | 1,032 |
| 2007-08-31 | 994 | 1,015 | 990 | 1,015 | 19,600 | 1,015 |
| 2007-08-30 | 986 | 986 | 972 | 985 | 2,700 | 985 |
| 2007-08-29 | 984 | 984 | 965 | 975 | 5,800 | 975 |
| 2007-08-28 | 990 | 998 | 981 | 994 | 7,700 | 994 |
| 2007-08-27 | 988 | 990 | 979 | 980 | 6,600 | 980 |
| 2007-08-24 | 977 | 990 | 960 | 962 | 8,300 | 962 |
| 2007-08-23 | 970 | 990 | 964 | 990 | 7,700 | 990 |
| 2007-08-22 | 941 | 968 | 939 | 968 | 7,600 | 968 |
| 2007-08-21 | 935 | 960 | 933 | 951 | 12,300 | 951 |
| 2007-08-20 | 948 | 948 | 921 | 933 | 15,200 | 933 |
| 2007-08-17 | 984 | 984 | 905 | 933 | 32,400 | 933 |
| 2007-08-16 | 1,000 | 1,000 | 963 | 987 | 25,800 | 987 |
| 2007-08-15 | 1,030 | 1,030 | 1,006 | 1,006 | 15,100 | 1,006 |
| 2007-08-14 | 1,035 | 1,035 | 1,023 | 1,026 | 11,300 | 1,026 |
| 2007-08-13 | 1,029 | 1,031 | 1,018 | 1,029 | 15,100 | 1,029 |
| 2007-08-10 | 1,031 | 1,035 | 1,020 | 1,020 | 9,400 | 1,020 |
| 2007-08-09 | 1,030 | 1,041 | 1,025 | 1,030 | 19,900 | 1,030 |
| 2007-08-08 | 1,045 | 1,045 | 1,022 | 1,025 | 12,800 | 1,025 |
| 2007-08-07 | 1,053 | 1,062 | 1,045 | 1,045 | 13,600 | 1,045 |
| 2007-08-06 | 1,023 | 1,050 | 1,023 | 1,046 | 10,600 | 1,046 |
| 2007-08-03 | 1,080 | 1,080 | 1,021 | 1,056 | 24,900 | 1,056 |
| 2007-08-02 | 1,104 | 1,119 | 1,051 | 1,088 | 13,900 | 1,088 |
| 2007-08-01 | 1,110 | 1,119 | 1,103 | 1,103 | 6,100 | 1,103 |
| 2007-07-31 | 1,128 | 1,128 | 1,091 | 1,103 | 14,500 | 1,103 |
| 2007-07-30 | 1,088 | 1,139 | 1,051 | 1,108 | 12,900 | 1,108 |
| 2007-07-27 | 1,127 | 1,127 | 1,094 | 1,100 | 24,900 | 1,100 |
| 2007-07-26 | 1,108 | 1,119 | 1,107 | 1,107 | 6,200 | 1,107 |
| 2007-07-25 | 1,120 | 1,120 | 1,105 | 1,108 | 6,300 | 1,108 |
| 2007-07-24 | 1,127 | 1,127 | 1,108 | 1,121 | 9,500 | 1,121 |
| 2007-07-23 | 1,120 | 1,130 | 1,110 | 1,113 | 6,300 | 1,113 |
| 2007-07-20 | 1,140 | 1,145 | 1,110 | 1,114 | 16,700 | 1,114 |
| 2007-07-19 | 1,129 | 1,139 | 1,129 | 1,136 | 5,800 | 1,136 |
| 2007-07-18 | 1,128 | 1,141 | 1,109 | 1,128 | 9,500 | 1,128 |
| 2007-07-17 | 1,152 | 1,152 | 1,124 | 1,128 | 31,700 | 1,128 |
| 2007-07-13 | 1,153 | 1,165 | 1,144 | 1,154 | 11,400 | 1,154 |
| 2007-07-12 | 1,147 | 1,169 | 1,143 | 1,153 | 14,200 | 1,153 |
| 2007-07-11 | 1,155 | 1,160 | 1,143 | 1,146 | 21,400 | 1,146 |
| 2007-07-10 | 1,148 | 1,160 | 1,138 | 1,160 | 16,400 | 1,160 |
| 2007-07-09 | 1,139 | 1,149 | 1,131 | 1,138 | 12,800 | 1,138 |
| 2007-07-06 | 1,134 | 1,137 | 1,120 | 1,127 | 27,800 | 1,127 |
| 2007-07-05 | 1,121 | 1,134 | 1,121 | 1,134 | 10,300 | 1,134 |
| 2007-07-04 | 1,123 | 1,128 | 1,115 | 1,120 | 40,800 | 1,120 |
| 2007-07-03 | 1,118 | 1,122 | 1,114 | 1,121 | 14,800 | 1,121 |
| 2007-07-02 | 1,109 | 1,119 | 1,100 | 1,115 | 18,700 | 1,115 |
| 2007-06-29 | 1,106 | 1,114 | 1,098 | 1,109 | 40,100 | 1,109 |
| 2007-06-28 | 1,116 | 1,119 | 1,099 | 1,102 | 28,000 | 1,102 |
| 2007-06-27 | 1,100 | 1,106 | 1,097 | 1,099 | 7,600 | 1,099 |
| 2007-06-26 | 1,107 | 1,115 | 1,101 | 1,101 | 9,100 | 1,101 |
| 2007-06-25 | 1,109 | 1,114 | 1,096 | 1,096 | 18,100 | 1,096 |
| 2007-06-22 | 1,110 | 1,120 | 1,109 | 1,111 | 14,800 | 1,111 |
| 2007-06-21 | 1,111 | 1,115 | 1,099 | 1,111 | 20,800 | 1,111 |
| 2007-06-20 | 1,118 | 1,123 | 1,107 | 1,111 | 15,900 | 1,111 |
| 2007-06-19 | 1,121 | 1,124 | 1,116 | 1,118 | 10,700 | 1,118 |
| 2007-06-18 | 1,130 | 1,140 | 1,120 | 1,132 | 25,300 | 1,132 |
| 2007-06-15 | 1,130 | 1,130 | 1,114 | 1,127 | 14,100 | 1,127 |
| 2007-06-14 | 1,110 | 1,121 | 1,101 | 1,112 | 7,000 | 1,112 |
| 2007-06-13 | 1,091 | 1,118 | 1,090 | 1,110 | 8,900 | 1,110 |
| 2007-06-12 | 1,119 | 1,122 | 1,092 | 1,098 | 16,000 | 1,098 |
| 2007-06-11 | 1,123 | 1,123 | 1,113 | 1,116 | 5,100 | 1,116 |
| 2007-06-08 | 1,124 | 1,124 | 1,113 | 1,116 | 25,000 | 1,116 |
| 2007-06-07 | 1,120 | 1,136 | 1,114 | 1,130 | 19,300 | 1,130 |
| 2007-06-06 | 1,120 | 1,135 | 1,118 | 1,125 | 18,200 | 1,125 |
| 2007-06-05 | 1,125 | 1,130 | 1,110 | 1,124 | 14,400 | 1,124 |
| 2007-06-04 | 1,136 | 1,138 | 1,125 | 1,125 | 6,300 | 1,125 |
| 2007-06-01 | 1,120 | 1,127 | 1,111 | 1,126 | 15,300 | 1,126 |
| 2007-05-31 | 1,119 | 1,119 | 1,109 | 1,115 | 13,700 | 1,115 |
| 2007-05-30 | 1,110 | 1,118 | 1,108 | 1,116 | 10,000 | 1,116 |
| 2007-05-29 | 1,103 | 1,113 | 1,103 | 1,106 | 5,300 | 1,106 |
| 2007-05-28 | 1,119 | 1,119 | 1,105 | 1,119 | 10,200 | 1,119 |
| 2007-05-25 | 1,100 | 1,108 | 1,096 | 1,102 | 14,000 | 1,102 |
| 2007-05-24 | 1,113 | 1,124 | 1,105 | 1,114 | 9,700 | 1,114 |
| 2007-05-23 | 1,120 | 1,126 | 1,105 | 1,113 | 16,700 | 1,113 |
| 2007-05-22 | 1,108 | 1,116 | 1,100 | 1,116 | 10,800 | 1,116 |
| 2007-05-21 | 1,100 | 1,115 | 1,087 | 1,107 | 13,000 | 1,107 |
| 2007-05-18 | 1,093 | 1,099 | 1,075 | 1,099 | 14,400 | 1,099 |
| 2007-05-17 | 1,129 | 1,129 | 1,060 | 1,093 | 31,200 | 1,093 |
| 2007-05-16 | 1,111 | 1,138 | 1,109 | 1,109 | 12,800 | 1,109 |
| 2007-05-15 | 1,154 | 1,154 | 1,080 | 1,104 | 39,700 | 1,104 |
| 2007-05-14 | 1,160 | 1,160 | 1,145 | 1,145 | 15,400 | 1,145 |
| 2007-05-11 | 1,141 | 1,157 | 1,140 | 1,152 | 10,600 | 1,152 |
| 2007-05-10 | 1,166 | 1,166 | 1,145 | 1,160 | 15,700 | 1,160 |
| 2007-05-09 | 1,171 | 1,175 | 1,162 | 1,170 | 6,600 | 1,170 |
| 2007-05-08 | 1,174 | 1,185 | 1,171 | 1,185 | 7,100 | 1,185 |
| 2007-05-07 | 1,165 | 1,195 | 1,165 | 1,185 | 12,500 | 1,185 |
| 2007-05-02 | 1,180 | 1,199 | 1,167 | 1,185 | 18,200 | 1,185 |
| 2007-05-01 | 1,193 | 1,193 | 1,180 | 1,180 | 11,200 | 1,180 |
| 2007-04-27 | 1,195 | 1,198 | 1,180 | 1,193 | 10,300 | 1,193 |
| 2007-04-26 | 1,170 | 1,197 | 1,160 | 1,196 | 27,900 | 1,196 |
| 2007-04-25 | 1,180 | 1,180 | 1,154 | 1,180 | 23,200 | 1,180 |
| 2007-04-24 | 1,175 | 1,187 | 1,163 | 1,176 | 22,200 | 1,176 |
| 2007-04-23 | 1,172 | 1,184 | 1,172 | 1,183 | 41,600 | 1,183 |
| 2007-04-20 | 1,161 | 1,174 | 1,152 | 1,171 | 24,500 | 1,171 |
| 2007-04-19 | 1,160 | 1,160 | 1,148 | 1,152 | 14,500 | 1,152 |
| 2007-04-18 | 1,153 | 1,168 | 1,153 | 1,166 | 9,700 | 1,166 |
| 2007-04-17 | 1,142 | 1,165 | 1,142 | 1,149 | 20,600 | 1,149 |
| 2007-04-16 | 1,146 | 1,169 | 1,146 | 1,151 | 12,900 | 1,151 |
| 2007-04-13 | 1,170 | 1,170 | 1,142 | 1,142 | 28,600 | 1,142 |
| 2007-04-12 | 1,157 | 1,182 | 1,157 | 1,166 | 26,900 | 1,166 |
| 2007-04-11 | 1,187 | 1,192 | 1,155 | 1,177 | 30,000 | 1,177 |
| 2007-04-10 | 1,190 | 1,200 | 1,176 | 1,186 | 22,500 | 1,186 |
| 2007-04-09 | 1,178 | 1,198 | 1,172 | 1,197 | 29,200 | 1,197 |
| 2007-04-06 | 1,176 | 1,178 | 1,167 | 1,170 | 16,500 | 1,170 |
| 2007-04-05 | 1,150 | 1,173 | 1,150 | 1,168 | 39,300 | 1,168 |
| 2007-04-04 | 1,149 | 1,161 | 1,142 | 1,156 | 43,600 | 1,156 |
| 2007-04-03 | 1,133 | 1,148 | 1,120 | 1,143 | 24,100 | 1,143 |
| 2007-04-02 | 1,142 | 1,150 | 1,123 | 1,124 | 35,400 | 1,124 |
| 2007-03-30 | 1,147 | 1,150 | 1,124 | 1,132 | 26,000 | 1,132 |
| 2007-03-29 | 1,128 | 1,131 | 1,111 | 1,130 | 32,000 | 1,130 |
| 2007-03-28 | 1,138 | 1,138 | 1,118 | 1,128 | 19,900 | 1,128 |
| 2007-03-27 | 1,128 | 1,133 | 1,100 | 1,120 | 32,400 | 1,120 |
| 2007-03-26 | 1,140 | 1,155 | 1,135 | 1,142 | 53,100 | 1,142 |
| 2007-03-23 | 1,145 | 1,145 | 1,131 | 1,139 | 20,400 | 1,139 |
| 2007-03-22 | 1,140 | 1,162 | 1,130 | 1,131 | 38,100 | 1,131 |
| 2007-03-20 | 1,135 | 1,154 | 1,133 | 1,137 | 22,000 | 1,137 |
| 2007-03-19 | 1,140 | 1,140 | 1,130 | 1,133 | 12,400 | 1,133 |
| 2007-03-16 | 1,140 | 1,148 | 1,125 | 1,135 | 13,100 | 1,135 |
| 2007-03-15 | 1,144 | 1,151 | 1,134 | 1,139 | 13,300 | 1,139 |
| 2007-03-14 | 1,148 | 1,151 | 1,126 | 1,126 | 27,100 | 1,126 |
| 2007-03-13 | 1,175 | 1,177 | 1,148 | 1,148 | 36,400 | 1,148 |
| 2007-03-12 | 1,170 | 1,185 | 1,157 | 1,160 | 40,100 | 1,160 |
| 2007-03-09 | 1,166 | 1,168 | 1,155 | 1,160 | 37,400 | 1,160 |
| 2007-03-08 | 1,157 | 1,165 | 1,145 | 1,165 | 15,400 | 1,165 |
| 2007-03-07 | 1,143 | 1,175 | 1,143 | 1,157 | 27,900 | 1,157 |
| 2007-03-06 | 1,131 | 1,162 | 1,125 | 1,162 | 19,100 | 1,162 |
| 2007-03-05 | 1,151 | 1,164 | 1,135 | 1,145 | 29,900 | 1,145 |
| 2007-03-02 | 1,173 | 1,175 | 1,151 | 1,171 | 28,800 | 1,171 |
| 2007-03-01 | 1,179 | 1,179 | 1,150 | 1,156 | 31,700 | 1,156 |
| 2007-02-28 | 1,167 | 1,175 | 1,140 | 1,165 | 37,800 | 1,165 |
| 2007-02-27 | 1,178 | 1,188 | 1,172 | 1,179 | 19,400 | 1,179 |
| 2007-02-26 | 1,190 | 1,205 | 1,168 | 1,171 | 49,100 | 1,171 |
| 2007-02-23 | 1,178 | 1,179 | 1,164 | 1,174 | 15,500 | 1,174 |
| 2007-02-22 | 1,184 | 1,188 | 1,150 | 1,158 | 47,300 | 1,158 |
| 2007-02-21 | 1,152 | 1,177 | 1,145 | 1,166 | 45,800 | 1,166 |
| 2007-02-20 | 1,192 | 1,192 | 1,138 | 1,150 | 154,900 | 1,150 |
| 2007-02-19 | 1,240 | 1,244 | 1,192 | 1,192 | 64,800 | 1,192 |
| 2007-02-16 | 1,253 | 1,262 | 1,231 | 1,239 | 18,300 | 1,239 |
| 2007-02-15 | 1,214 | 1,270 | 1,214 | 1,240 | 49,600 | 1,240 |
| 2007-02-14 | 1,189 | 1,224 | 1,189 | 1,213 | 39,800 | 1,213 |
| 2007-02-13 | 1,198 | 1,201 | 1,189 | 1,189 | 19,100 | 1,189 |
| 2007-02-09 | 1,185 | 1,200 | 1,185 | 1,198 | 14,300 | 1,198 |
| 2007-02-08 | 1,200 | 1,200 | 1,165 | 1,182 | 32,600 | 1,182 |
| 2007-02-07 | 1,185 | 1,200 | 1,172 | 1,190 | 32,300 | 1,190 |
| 2007-02-06 | 1,180 | 1,189 | 1,170 | 1,185 | 12,800 | 1,185 |
| 2007-02-05 | 1,187 | 1,195 | 1,165 | 1,168 | 38,900 | 1,168 |
| 2007-02-02 | 1,196 | 1,200 | 1,182 | 1,186 | 16,400 | 1,186 |
| 2007-02-01 | 1,200 | 1,202 | 1,186 | 1,195 | 18,000 | 1,195 |
| 2007-01-31 | 1,210 | 1,211 | 1,196 | 1,196 | 16,900 | 1,196 |
| 2007-01-30 | 1,200 | 1,211 | 1,190 | 1,190 | 12,400 | 1,190 |
| 2007-01-29 | 1,194 | 1,209 | 1,188 | 1,190 | 16,700 | 1,190 |
| 2007-01-26 | 1,201 | 1,214 | 1,173 | 1,193 | 21,000 | 1,193 |
| 2007-01-25 | 1,200 | 1,230 | 1,180 | 1,181 | 32,900 | 1,181 |
| 2007-01-24 | 1,230 | 1,240 | 1,204 | 1,204 | 22,000 | 1,204 |
| 2007-01-23 | 1,210 | 1,249 | 1,210 | 1,223 | 28,300 | 1,223 |
| 2007-01-22 | 1,191 | 1,209 | 1,190 | 1,200 | 23,700 | 1,200 |
| 2007-01-19 | 1,180 | 1,187 | 1,171 | 1,178 | 14,300 | 1,178 |
| 2007-01-18 | 1,177 | 1,184 | 1,170 | 1,170 | 9,900 | 1,170 |
| 2007-01-17 | 1,174 | 1,180 | 1,170 | 1,179 | 4,900 | 1,179 |
| 2007-01-16 | 1,180 | 1,189 | 1,172 | 1,174 | 6,300 | 1,174 |
| 2007-01-15 | 1,184 | 1,185 | 1,166 | 1,179 | 9,400 | 1,179 |
| 2007-01-12 | 1,130 | 1,168 | 1,130 | 1,153 | 9,500 | 1,153 |
| 2007-01-11 | 1,145 | 1,155 | 1,129 | 1,129 | 7,500 | 1,129 |
| 2007-01-10 | 1,166 | 1,173 | 1,140 | 1,144 | 17,700 | 1,144 |
| 2007-01-09 | 1,184 | 1,189 | 1,165 | 1,165 | 16,100 | 1,165 |
| 2007-01-05 | 1,180 | 1,195 | 1,165 | 1,165 | 22,600 | 1,165 |
| 2007-01-04 | 1,166 | 1,179 | 1,166 | 1,176 | 12,400 | 1,176 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
