7467 萩原電気ホールディングス(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 | 1,353 | 1,360 | 1,350 | 1,359 | 800 | 1,359 |
| 2007-12-27 | 1,360 | 1,362 | 1,357 | 1,357 | 800 | 1,357 |
| 2007-12-26 | 1,360 | 1,375 | 1,340 | 1,360 | 10,700 | 1,360 |
| 2007-12-25 | 1,345 | 1,360 | 1,343 | 1,360 | 11,600 | 1,360 |
| 2007-12-21 | 1,381 | 1,385 | 1,380 | 1,385 | 1,400 | 1,385 |
| 2007-12-20 | 1,419 | 1,419 | 1,380 | 1,381 | 2,600 | 1,381 |
| 2007-12-19 | 1,456 | 1,456 | 1,420 | 1,420 | 5,800 | 1,420 |
| 2007-12-18 | 1,467 | 1,468 | 1,450 | 1,455 | 1,900 | 1,455 |
| 2007-12-17 | 1,502 | 1,502 | 1,481 | 1,481 | 5,000 | 1,481 |
| 2007-12-14 | 1,550 | 1,550 | 1,502 | 1,502 | 900 | 1,502 |
| 2007-12-13 | 1,550 | 1,560 | 1,527 | 1,550 | 10,300 | 1,550 |
| 2007-12-12 | 1,490 | 1,520 | 1,490 | 1,520 | 5,400 | 1,520 |
| 2007-12-11 | 1,479 | 1,480 | 1,475 | 1,480 | 3,200 | 1,480 |
| 2007-12-10 | 1,450 | 1,474 | 1,450 | 1,474 | 10,600 | 1,474 |
| 2007-12-07 | 1,430 | 1,475 | 1,425 | 1,440 | 5,700 | 1,440 |
| 2007-12-06 | 1,412 | 1,430 | 1,412 | 1,420 | 3,300 | 1,420 |
| 2007-12-05 | 1,411 | 1,411 | 1,403 | 1,410 | 4,400 | 1,410 |
| 2007-12-04 | 1,403 | 1,410 | 1,400 | 1,402 | 800 | 1,402 |
| 2007-12-03 | 1,420 | 1,420 | 1,410 | 1,410 | 2,700 | 1,410 |
| 2007-11-30 | 1,405 | 1,410 | 1,400 | 1,402 | 6,100 | 1,402 |
| 2007-11-29 | 1,360 | 1,400 | 1,360 | 1,400 | 5,300 | 1,400 |
| 2007-11-28 | 1,332 | 1,360 | 1,330 | 1,360 | 5,100 | 1,360 |
| 2007-11-27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,100 | 1,330 |
| 2007-11-26 | 1,330 | 1,330 | 1,313 | 1,321 | 1,200 | 1,321 |
| 2007-11-22 | 1,309 | 1,330 | 1,300 | 1,330 | 15,400 | 1,330 |
| 2007-11-21 | 1,330 | 1,330 | 1,261 | 1,310 | 9,300 | 1,310 |
| 2007-11-20 | 1,326 | 1,328 | 1,290 | 1,310 | 15,900 | 1,310 |
| 2007-11-19 | 1,390 | 1,390 | 1,385 | 1,385 | 2,900 | 1,385 |
| 2007-11-16 | 1,386 | 1,400 | 1,380 | 1,385 | 2,500 | 1,385 |
| 2007-11-15 | 1,395 | 1,420 | 1,395 | 1,400 | 5,600 | 1,400 |
| 2007-11-14 | 1,435 | 1,435 | 1,383 | 1,405 | 4,100 | 1,405 |
| 2007-11-13 | 1,418 | 1,420 | 1,401 | 1,410 | 3,500 | 1,410 |
| 2007-11-12 | 1,420 | 1,420 | 1,416 | 1,416 | 900 | 1,416 |
| 2007-11-09 | 1,471 | 1,490 | 1,460 | 1,480 | 2,400 | 1,480 |
| 2007-11-08 | 1,480 | 1,500 | 1,455 | 1,500 | 3,200 | 1,500 |
| 2007-11-07 | 1,490 | 1,515 | 1,480 | 1,500 | 2,300 | 1,500 |
| 2007-11-06 | 1,500 | 1,500 | 1,498 | 1,500 | 2,000 | 1,500 |
| 2007-11-05 | 1,512 | 1,515 | 1,500 | 1,500 | 800 | 1,500 |
| 2007-11-02 | 1,510 | 1,514 | 1,498 | 1,510 | 2,400 | 1,510 |
| 2007-11-01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2007-10-31 | 1,510 | 1,519 | 1,510 | 1,519 | 700 | 1,519 |
| 2007-10-30 | 1,493 | 1,510 | 1,493 | 1,510 | 1,100 | 1,510 |
| 2007-10-29 | 1,525 | 1,525 | 1,520 | 1,520 | 300 | 1,520 |
| 2007-10-26 | 1,510 | 1,520 | 1,510 | 1,520 | 1,900 | 1,520 |
| 2007-10-25 | 1,498 | 1,510 | 1,464 | 1,510 | 2,000 | 1,510 |
| 2007-10-24 | 1,497 | 1,500 | 1,455 | 1,500 | 1,400 | 1,500 |
| 2007-10-23 | 1,491 | 1,499 | 1,460 | 1,499 | 1,600 | 1,499 |
| 2007-10-22 | 1,456 | 1,490 | 1,456 | 1,490 | 2,400 | 1,490 |
| 2007-10-19 | 1,572 | 1,572 | 1,530 | 1,536 | 2,900 | 1,536 |
| 2007-10-18 | 1,599 | 1,599 | 1,574 | 1,574 | 1,400 | 1,574 |
| 2007-10-17 | 1,617 | 1,617 | 1,600 | 1,600 | 900 | 1,600 |
| 2007-10-16 | 1,643 | 1,643 | 1,610 | 1,634 | 4,100 | 1,634 |
| 2007-10-15 | 1,649 | 1,650 | 1,640 | 1,645 | 3,400 | 1,645 |
| 2007-10-12 | 1,627 | 1,635 | 1,625 | 1,635 | 3,300 | 1,635 |
| 2007-10-11 | 1,630 | 1,635 | 1,617 | 1,628 | 7,100 | 1,628 |
| 2007-10-10 | 1,601 | 1,620 | 1,600 | 1,620 | 700 | 1,620 |
| 2007-10-09 | 1,600 | 1,610 | 1,580 | 1,590 | 3,800 | 1,590 |
| 2007-10-05 | 1,550 | 1,590 | 1,550 | 1,590 | 6,900 | 1,590 |
| 2007-10-04 | 1,500 | 1,550 | 1,500 | 1,550 | 1,900 | 1,550 |
| 2007-10-03 | 1,515 | 1,530 | 1,515 | 1,530 | 3,200 | 1,530 |
| 2007-10-02 | 1,487 | 1,500 | 1,470 | 1,500 | 3,900 | 1,500 |
| 2007-10-01 | 1,550 | 1,550 | 1,440 | 1,458 | 4,500 | 1,458 |
| 2007-09-28 | 1,504 | 1,516 | 1,470 | 1,516 | 3,700 | 1,516 |
| 2007-09-27 | 1,450 | 1,498 | 1,450 | 1,498 | 2,400 | 1,498 |
| 2007-09-26 | 1,425 | 1,449 | 1,425 | 1,445 | 1,500 | 1,445 |
| 2007-09-25 | 1,425 | 1,425 | 1,424 | 1,425 | 1,400 | 1,425 |
| 2007-09-21 | 1,425 | 1,434 | 1,410 | 1,420 | 3,300 | 1,420 |
| 2007-09-20 | 1,451 | 1,451 | 1,410 | 1,434 | 2,900 | 1,434 |
| 2007-09-19 | 1,434 | 1,450 | 1,430 | 1,450 | 2,700 | 1,450 |
| 2007-09-18 | 1,441 | 1,450 | 1,410 | 1,430 | 1,900 | 1,430 |
| 2007-09-14 | 1,450 | 1,450 | 1,421 | 1,440 | 2,000 | 1,440 |
| 2007-09-13 | 1,431 | 1,431 | 1,420 | 1,420 | 1,100 | 1,420 |
| 2007-09-12 | 1,429 | 1,435 | 1,428 | 1,431 | 3,000 | 1,431 |
| 2007-09-11 | 1,452 | 1,452 | 1,420 | 1,430 | 4,300 | 1,430 |
| 2007-09-10 | 1,480 | 1,490 | 1,440 | 1,451 | 4,300 | 1,451 |
| 2007-09-07 | 1,548 | 1,548 | 1,510 | 1,510 | 2,900 | 1,510 |
| 2007-09-06 | 1,601 | 1,601 | 1,510 | 1,510 | 8,600 | 1,510 |
| 2007-09-05 | 1,586 | 1,590 | 1,581 | 1,590 | 2,100 | 1,590 |
| 2007-09-04 | 1,603 | 1,603 | 1,590 | 1,590 | 6,100 | 1,590 |
| 2007-09-03 | 1,633 | 1,640 | 1,601 | 1,602 | 5,700 | 1,602 |
| 2007-08-31 | 1,639 | 1,640 | 1,630 | 1,640 | 4,000 | 1,640 |
| 2007-08-30 | 1,639 | 1,640 | 1,620 | 1,630 | 4,400 | 1,630 |
| 2007-08-29 | 1,625 | 1,630 | 1,610 | 1,625 | 2,700 | 1,625 |
| 2007-08-28 | 1,640 | 1,640 | 1,630 | 1,640 | 3,600 | 1,640 |
| 2007-08-27 | 1,640 | 1,640 | 1,635 | 1,640 | 5,900 | 1,640 |
| 2007-08-24 | 1,640 | 1,640 | 1,619 | 1,640 | 5,100 | 1,640 |
| 2007-08-23 | 1,628 | 1,640 | 1,620 | 1,639 | 7,700 | 1,639 |
| 2007-08-22 | 1,629 | 1,629 | 1,615 | 1,629 | 1,700 | 1,629 |
| 2007-08-21 | 1,648 | 1,648 | 1,625 | 1,630 | 1,100 | 1,630 |
| 2007-08-20 | 1,650 | 1,650 | 1,590 | 1,649 | 3,600 | 1,649 |
| 2007-08-17 | 1,640 | 1,650 | 1,625 | 1,641 | 5,500 | 1,641 |
| 2007-08-16 | 1,650 | 1,655 | 1,626 | 1,630 | 5,500 | 1,630 |
| 2007-08-15 | 1,659 | 1,659 | 1,630 | 1,649 | 4,800 | 1,649 |
| 2007-08-14 | 1,673 | 1,673 | 1,630 | 1,660 | 3,700 | 1,660 |
| 2007-08-13 | 1,651 | 1,673 | 1,626 | 1,673 | 11,600 | 1,673 |
| 2007-08-10 | 1,726 | 1,727 | 1,685 | 1,690 | 3,800 | 1,690 |
| 2007-08-09 | 1,765 | 1,766 | 1,727 | 1,727 | 6,400 | 1,727 |
| 2007-08-08 | 1,803 | 1,804 | 1,766 | 1,766 | 2,900 | 1,766 |
| 2007-08-07 | 1,800 | 1,840 | 1,780 | 1,804 | 3,200 | 1,804 |
| 2007-08-06 | 1,800 | 1,805 | 1,778 | 1,797 | 4,100 | 1,797 |
| 2007-08-03 | 1,803 | 1,819 | 1,803 | 1,803 | 4,800 | 1,803 |
| 2007-08-02 | 1,840 | 1,840 | 1,803 | 1,830 | 5,100 | 1,830 |
| 2007-08-01 | 1,861 | 1,871 | 1,825 | 1,832 | 4,200 | 1,832 |
| 2007-07-31 | 1,848 | 1,860 | 1,842 | 1,860 | 3,700 | 1,860 |
| 2007-07-30 | 1,821 | 1,875 | 1,821 | 1,857 | 5,700 | 1,857 |
| 2007-07-27 | 1,855 | 1,858 | 1,840 | 1,850 | 3,400 | 1,850 |
| 2007-07-26 | 1,860 | 1,878 | 1,860 | 1,875 | 14,300 | 1,875 |
| 2007-07-25 | 1,865 | 1,865 | 1,822 | 1,845 | 4,500 | 1,845 |
| 2007-07-24 | 1,860 | 1,865 | 1,838 | 1,850 | 4,500 | 1,850 |
| 2007-07-23 | 1,848 | 1,858 | 1,835 | 1,845 | 2,400 | 1,845 |
| 2007-07-20 | 1,865 | 1,878 | 1,844 | 1,878 | 4,700 | 1,878 |
| 2007-07-19 | 1,864 | 1,864 | 1,833 | 1,858 | 5,000 | 1,858 |
| 2007-07-18 | 1,865 | 1,865 | 1,840 | 1,858 | 4,100 | 1,858 |
| 2007-07-17 | 1,860 | 1,860 | 1,840 | 1,859 | 9,200 | 1,859 |
| 2007-07-13 | 1,853 | 1,854 | 1,840 | 1,853 | 4,300 | 1,853 |
| 2007-07-12 | 1,850 | 1,850 | 1,836 | 1,840 | 10,900 | 1,840 |
| 2007-07-11 | 1,842 | 1,842 | 1,820 | 1,840 | 8,600 | 1,840 |
| 2007-07-10 | 1,846 | 1,846 | 1,830 | 1,845 | 7,800 | 1,845 |
| 2007-07-09 | 1,850 | 1,851 | 1,831 | 1,833 | 8,900 | 1,833 |
| 2007-07-06 | 1,864 | 1,864 | 1,833 | 1,845 | 2,000 | 1,845 |
| 2007-07-05 | 1,874 | 1,874 | 1,843 | 1,850 | 6,300 | 1,850 |
| 2007-07-04 | 1,865 | 1,870 | 1,860 | 1,860 | 5,400 | 1,860 |
| 2007-07-03 | 1,860 | 1,861 | 1,855 | 1,860 | 6,100 | 1,860 |
| 2007-07-02 | 1,868 | 1,868 | 1,851 | 1,860 | 3,500 | 1,860 |
| 2007-06-29 | 1,820 | 1,861 | 1,820 | 1,861 | 5,500 | 1,861 |
| 2007-06-28 | 1,818 | 1,825 | 1,818 | 1,818 | 2,400 | 1,818 |
| 2007-06-27 | 1,828 | 1,828 | 1,822 | 1,828 | 600 | 1,828 |
| 2007-06-26 | 1,830 | 1,830 | 1,825 | 1,829 | 2,300 | 1,829 |
| 2007-06-25 | 1,825 | 1,840 | 1,815 | 1,825 | 4,900 | 1,825 |
| 2007-06-22 | 1,843 | 1,843 | 1,820 | 1,825 | 4,500 | 1,825 |
| 2007-06-21 | 1,865 | 1,865 | 1,840 | 1,843 | 12,400 | 1,843 |
| 2007-06-20 | 1,896 | 1,896 | 1,855 | 1,878 | 4,600 | 1,878 |
| 2007-06-19 | 1,872 | 1,889 | 1,870 | 1,880 | 3,300 | 1,880 |
| 2007-06-18 | 1,870 | 1,890 | 1,867 | 1,870 | 9,600 | 1,870 |
| 2007-06-15 | 1,900 | 1,900 | 1,861 | 1,895 | 9,200 | 1,895 |
| 2007-06-14 | 1,872 | 1,901 | 1,852 | 1,901 | 5,700 | 1,901 |
| 2007-06-13 | 1,870 | 1,902 | 1,870 | 1,902 | 3,100 | 1,902 |
| 2007-06-12 | 1,909 | 1,909 | 1,880 | 1,909 | 4,900 | 1,909 |
| 2007-06-11 | 1,900 | 1,910 | 1,891 | 1,910 | 4,800 | 1,910 |
| 2007-06-08 | 1,893 | 1,893 | 1,880 | 1,891 | 1,200 | 1,891 |
| 2007-06-07 | 1,890 | 1,900 | 1,882 | 1,900 | 12,100 | 1,900 |
| 2007-06-06 | 1,870 | 1,890 | 1,870 | 1,890 | 4,600 | 1,890 |
| 2007-06-05 | 1,870 | 1,879 | 1,862 | 1,879 | 3,400 | 1,879 |
| 2007-06-04 | 1,860 | 1,889 | 1,860 | 1,871 | 4,200 | 1,871 |
| 2007-06-01 | 1,873 | 1,873 | 1,851 | 1,867 | 1,900 | 1,867 |
| 2007-05-31 | 1,858 | 1,874 | 1,855 | 1,867 | 5,300 | 1,867 |
| 2007-05-30 | 1,840 | 1,865 | 1,809 | 1,858 | 5,200 | 1,858 |
| 2007-05-29 | 1,790 | 1,809 | 1,790 | 1,809 | 2,000 | 1,809 |
| 2007-05-28 | 1,775 | 1,785 | 1,771 | 1,785 | 5,500 | 1,785 |
| 2007-05-25 | 1,775 | 1,775 | 1,760 | 1,775 | 2,800 | 1,775 |
| 2007-05-24 | 1,785 | 1,785 | 1,768 | 1,775 | 3,600 | 1,775 |
| 2007-05-23 | 1,781 | 1,785 | 1,780 | 1,780 | 6,700 | 1,780 |
| 2007-05-22 | 1,784 | 1,800 | 1,784 | 1,784 | 3,000 | 1,784 |
| 2007-05-21 | 1,785 | 1,785 | 1,784 | 1,784 | 600 | 1,784 |
| 2007-05-18 | 1,800 | 1,800 | 1,722 | 1,785 | 6,000 | 1,785 |
| 2007-05-17 | 1,800 | 1,801 | 1,795 | 1,797 | 7,200 | 1,797 |
| 2007-05-16 | 1,765 | 1,865 | 1,738 | 1,815 | 17,300 | 1,815 |
| 2007-05-15 | 1,770 | 1,770 | 1,765 | 1,765 | 1,900 | 1,765 |
| 2007-05-14 | 1,780 | 1,780 | 1,770 | 1,770 | 900 | 1,770 |
| 2007-05-11 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 2007-05-10 | 1,760 | 1,785 | 1,760 | 1,780 | 3,000 | 1,780 |
| 2007-05-09 | 1,761 | 1,765 | 1,760 | 1,760 | 3,600 | 1,760 |
| 2007-05-08 | 1,766 | 1,766 | 1,761 | 1,761 | 4,700 | 1,761 |
| 2007-05-07 | 1,790 | 1,790 | 1,775 | 1,776 | 4,700 | 1,776 |
| 2007-05-02 | 1,799 | 1,799 | 1,770 | 1,791 | 2,100 | 1,791 |
| 2007-05-01 | 1,800 | 1,800 | 1,781 | 1,790 | 2,100 | 1,790 |
| 2007-04-27 | 1,800 | 1,800 | 1,797 | 1,799 | 3,800 | 1,799 |
| 2007-04-26 | 1,810 | 1,811 | 1,800 | 1,800 | 7,500 | 1,800 |
| 2007-04-25 | 1,805 | 1,810 | 1,805 | 1,810 | 1,200 | 1,810 |
| 2007-04-24 | 1,802 | 1,850 | 1,802 | 1,850 | 4,600 | 1,850 |
| 2007-04-23 | 1,855 | 1,855 | 1,850 | 1,855 | 10,100 | 1,855 |
| 2007-04-20 | 1,860 | 1,860 | 1,850 | 1,855 | 11,000 | 1,855 |
| 2007-04-19 | 1,865 | 1,865 | 1,855 | 1,863 | 4,600 | 1,863 |
| 2007-04-18 | 1,885 | 1,885 | 1,854 | 1,864 | 2,600 | 1,864 |
| 2007-04-17 | 1,865 | 1,884 | 1,865 | 1,880 | 4,100 | 1,880 |
| 2007-04-16 | 1,885 | 1,885 | 1,852 | 1,862 | 4,800 | 1,862 |
| 2007-04-13 | 1,887 | 1,900 | 1,883 | 1,884 | 7,900 | 1,884 |
| 2007-04-12 | 1,889 | 1,889 | 1,872 | 1,885 | 2,400 | 1,885 |
| 2007-04-11 | 1,909 | 1,909 | 1,885 | 1,900 | 900 | 1,900 |
| 2007-04-10 | 1,860 | 1,900 | 1,850 | 1,900 | 3,400 | 1,900 |
| 2007-04-09 | 1,870 | 1,895 | 1,835 | 1,895 | 3,900 | 1,895 |
| 2007-04-06 | 1,890 | 1,900 | 1,880 | 1,880 | 500 | 1,880 |
| 2007-04-05 | 1,895 | 1,895 | 1,895 | 1,895 | 200 | 1,895 |
| 2007-04-04 | 1,889 | 1,900 | 1,889 | 1,900 | 3,100 | 1,900 |
| 2007-04-03 | 1,856 | 1,890 | 1,851 | 1,890 | 4,200 | 1,890 |
| 2007-04-02 | 1,861 | 1,880 | 1,853 | 1,853 | 4,300 | 1,853 |
| 2007-03-30 | 1,870 | 1,870 | 1,850 | 1,860 | 2,100 | 1,860 |
| 2007-03-29 | 1,852 | 1,852 | 1,840 | 1,850 | 4,000 | 1,850 |
| 2007-03-28 | 1,880 | 1,900 | 1,850 | 1,851 | 4,000 | 1,851 |
| 2007-03-27 | 1,881 | 1,890 | 1,850 | 1,880 | 2,300 | 1,880 |
| 2007-03-26 | 1,865 | 1,875 | 1,865 | 1,870 | 3,100 | 1,870 |
| 2007-03-23 | 1,867 | 1,872 | 1,862 | 1,865 | 3,200 | 1,865 |
| 2007-03-22 | 1,865 | 1,890 | 1,865 | 1,868 | 2,900 | 1,868 |
| 2007-03-20 | 1,872 | 1,872 | 1,864 | 1,865 | 4,300 | 1,865 |
| 2007-03-19 | 1,880 | 1,886 | 1,880 | 1,880 | 800 | 1,880 |
| 2007-03-16 | 1,900 | 1,900 | 1,865 | 1,880 | 6,400 | 1,880 |
| 2007-03-15 | 1,920 | 1,920 | 1,895 | 1,896 | 1,600 | 1,896 |
| 2007-03-14 | 1,920 | 1,920 | 1,900 | 1,900 | 2,700 | 1,900 |
| 2007-03-13 | 1,950 | 1,950 | 1,935 | 1,935 | 1,800 | 1,935 |
| 2007-03-12 | 1,937 | 1,950 | 1,937 | 1,937 | 1,600 | 1,937 |
| 2007-03-09 | 1,923 | 1,934 | 1,910 | 1,930 | 4,400 | 1,930 |
| 2007-03-08 | 1,927 | 1,927 | 1,911 | 1,911 | 700 | 1,911 |
| 2007-03-07 | 1,980 | 1,980 | 1,875 | 1,930 | 9,000 | 1,930 |
| 2007-03-06 | 1,826 | 1,904 | 1,826 | 1,904 | 7,100 | 1,904 |
| 2007-03-05 | 1,921 | 1,921 | 1,876 | 1,876 | 6,100 | 1,876 |
| 2007-03-02 | 1,969 | 1,970 | 1,940 | 1,945 | 2,600 | 1,945 |
| 2007-03-01 | 1,970 | 1,974 | 1,938 | 1,958 | 4,500 | 1,958 |
| 2007-02-28 | 1,910 | 1,950 | 1,870 | 1,950 | 18,400 | 1,950 |
| 2007-02-27 | 2,020 | 2,025 | 2,005 | 2,010 | 9,500 | 2,010 |
| 2007-02-26 | 2,005 | 2,050 | 2,005 | 2,020 | 10,100 | 2,020 |
| 2007-02-23 | 1,940 | 1,980 | 1,935 | 1,980 | 18,800 | 1,980 |
| 2007-02-22 | 1,945 | 1,946 | 1,926 | 1,940 | 7,700 | 1,940 |
| 2007-02-21 | 1,950 | 1,960 | 1,940 | 1,941 | 8,200 | 1,941 |
| 2007-02-20 | 1,930 | 1,945 | 1,920 | 1,945 | 8,500 | 1,945 |
| 2007-02-19 | 1,926 | 1,930 | 1,911 | 1,930 | 6,500 | 1,930 |
| 2007-02-16 | 1,963 | 1,963 | 1,900 | 1,930 | 28,200 | 1,930 |
| 2007-02-15 | 1,975 | 1,975 | 1,965 | 1,965 | 3,100 | 1,965 |
| 2007-02-14 | 1,968 | 1,970 | 1,964 | 1,964 | 2,000 | 1,964 |
| 2007-02-13 | 1,970 | 1,980 | 1,970 | 1,970 | 2,300 | 1,970 |
| 2007-02-09 | 1,957 | 1,990 | 1,950 | 1,990 | 16,800 | 1,990 |
| 2007-02-08 | 1,962 | 1,985 | 1,960 | 1,966 | 10,000 | 1,966 |
| 2007-02-07 | 2,010 | 2,015 | 1,980 | 2,000 | 11,300 | 2,000 |
| 2007-02-06 | 2,065 | 2,065 | 2,010 | 2,035 | 9,400 | 2,035 |
| 2007-02-05 | 2,090 | 2,100 | 2,065 | 2,065 | 7,000 | 2,065 |
| 2007-02-02 | 2,085 | 2,095 | 2,060 | 2,090 | 15,900 | 2,090 |
| 2007-02-01 | 2,080 | 2,085 | 2,070 | 2,075 | 16,800 | 2,075 |
| 2007-01-31 | 2,030 | 2,110 | 2,025 | 2,090 | 29,700 | 2,090 |
| 2007-01-30 | 2,030 | 2,035 | 2,020 | 2,030 | 8,600 | 2,030 |
| 2007-01-29 | 2,040 | 2,050 | 2,015 | 2,030 | 8,100 | 2,030 |
| 2007-01-26 | 2,020 | 2,030 | 2,020 | 2,030 | 5,100 | 2,030 |
| 2007-01-25 | 2,055 | 2,055 | 2,020 | 2,030 | 7,100 | 2,030 |
| 2007-01-24 | 2,055 | 2,060 | 2,010 | 2,040 | 15,800 | 2,040 |
| 2007-01-23 | 2,050 | 2,065 | 2,030 | 2,050 | 16,400 | 2,050 |
| 2007-01-22 | 2,090 | 2,095 | 2,070 | 2,070 | 15,300 | 2,070 |
| 2007-01-19 | 2,100 | 2,100 | 2,050 | 2,075 | 9,200 | 2,075 |
| 2007-01-18 | 2,050 | 2,100 | 2,025 | 2,090 | 20,700 | 2,090 |
| 2007-01-17 | 2,020 | 2,060 | 2,020 | 2,035 | 16,100 | 2,035 |
| 2007-01-16 | 2,020 | 2,040 | 2,010 | 2,035 | 9,100 | 2,035 |
| 2007-01-15 | 2,020 | 2,040 | 2,015 | 2,020 | 17,000 | 2,020 |
| 2007-01-12 | 2,045 | 2,070 | 2,030 | 2,035 | 10,900 | 2,035 |
| 2007-01-11 | 2,115 | 2,115 | 2,000 | 2,020 | 21,700 | 2,020 |
| 2007-01-10 | 2,180 | 2,180 | 2,085 | 2,115 | 22,600 | 2,115 |
| 2007-01-09 | 2,100 | 2,140 | 2,080 | 2,140 | 20,200 | 2,140 |
| 2007-01-05 | 2,110 | 2,110 | 2,015 | 2,060 | 23,000 | 2,060 |
| 2007-01-04 | 2,095 | 2,150 | 2,070 | 2,100 | 28,500 | 2,100 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
