7552 (株)ハピネット 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 | 1,653 | 1,653 | 1,627 | 1,634 | 5,400 | 817 |
| 2007-12-27 | 1,652 | 1,678 | 1,634 | 1,662 | 12,600 | 831 |
| 2007-12-26 | 1,626 | 1,653 | 1,621 | 1,643 | 13,800 | 821.50 |
| 2007-12-25 | 1,685 | 1,685 | 1,612 | 1,625 | 23,700 | 812.50 |
| 2007-12-21 | 1,556 | 1,609 | 1,541 | 1,595 | 19,000 | 797.50 |
| 2007-12-20 | 1,598 | 1,599 | 1,551 | 1,565 | 17,900 | 782.50 |
| 2007-12-19 | 1,600 | 1,618 | 1,600 | 1,606 | 14,200 | 803 |
| 2007-12-18 | 1,581 | 1,623 | 1,581 | 1,616 | 28,800 | 808 |
| 2007-12-17 | 1,640 | 1,662 | 1,594 | 1,605 | 30,100 | 802.50 |
| 2007-12-14 | 1,660 | 1,684 | 1,634 | 1,658 | 42,300 | 829 |
| 2007-12-13 | 1,684 | 1,690 | 1,675 | 1,681 | 37,200 | 840.50 |
| 2007-12-12 | 1,617 | 1,679 | 1,600 | 1,675 | 26,900 | 837.50 |
| 2007-12-11 | 1,625 | 1,680 | 1,625 | 1,652 | 37,500 | 826 |
| 2007-12-10 | 1,624 | 1,632 | 1,591 | 1,599 | 26,500 | 799.50 |
| 2007-12-07 | 1,519 | 1,623 | 1,517 | 1,599 | 69,900 | 799.50 |
| 2007-12-06 | 1,499 | 1,510 | 1,477 | 1,502 | 43,300 | 751 |
| 2007-12-05 | 1,497 | 1,510 | 1,476 | 1,508 | 30,900 | 754 |
| 2007-12-04 | 1,500 | 1,505 | 1,491 | 1,496 | 22,200 | 748 |
| 2007-12-03 | 1,505 | 1,511 | 1,481 | 1,503 | 29,300 | 751.50 |
| 2007-11-30 | 1,470 | 1,521 | 1,445 | 1,505 | 38,300 | 752.50 |
| 2007-11-29 | 1,444 | 1,498 | 1,443 | 1,497 | 44,700 | 748.50 |
| 2007-11-28 | 1,409 | 1,461 | 1,406 | 1,449 | 52,500 | 724.50 |
| 2007-11-27 | 1,365 | 1,413 | 1,356 | 1,406 | 40,800 | 703 |
| 2007-11-26 | 1,353 | 1,375 | 1,342 | 1,374 | 32,900 | 687 |
| 2007-11-22 | 1,349 | 1,367 | 1,334 | 1,342 | 63,100 | 671 |
| 2007-11-21 | 1,339 | 1,345 | 1,326 | 1,336 | 49,700 | 668 |
| 2007-11-20 | 1,291 | 1,336 | 1,291 | 1,329 | 41,500 | 664.50 |
| 2007-11-19 | 1,364 | 1,377 | 1,319 | 1,331 | 51,900 | 665.50 |
| 2007-11-16 | 1,376 | 1,382 | 1,356 | 1,363 | 14,200 | 681.50 |
| 2007-11-15 | 1,370 | 1,395 | 1,369 | 1,385 | 22,400 | 692.50 |
| 2007-11-14 | 1,344 | 1,369 | 1,343 | 1,362 | 18,700 | 681 |
| 2007-11-13 | 1,364 | 1,373 | 1,336 | 1,343 | 40,700 | 671.50 |
| 2007-11-12 | 1,383 | 1,385 | 1,350 | 1,355 | 32,700 | 677.50 |
| 2007-11-09 | 1,355 | 1,365 | 1,341 | 1,363 | 61,700 | 681.50 |
| 2007-11-08 | 1,332 | 1,344 | 1,311 | 1,331 | 32,300 | 665.50 |
| 2007-11-07 | 1,385 | 1,399 | 1,367 | 1,372 | 35,800 | 686 |
| 2007-11-06 | 1,400 | 1,413 | 1,381 | 1,390 | 30,000 | 695 |
| 2007-11-05 | 1,403 | 1,415 | 1,395 | 1,403 | 19,500 | 701.50 |
| 2007-11-02 | 1,405 | 1,437 | 1,405 | 1,412 | 12,000 | 706 |
| 2007-11-01 | 1,423 | 1,431 | 1,414 | 1,425 | 22,800 | 712.50 |
| 2007-10-31 | 1,385 | 1,423 | 1,385 | 1,423 | 32,500 | 711.50 |
| 2007-10-30 | 1,385 | 1,411 | 1,369 | 1,392 | 63,800 | 696 |
| 2007-10-29 | 1,409 | 1,449 | 1,387 | 1,391 | 68,800 | 695.50 |
| 2007-10-26 | 1,390 | 1,405 | 1,384 | 1,394 | 30,300 | 697 |
| 2007-10-25 | 1,385 | 1,390 | 1,372 | 1,382 | 32,500 | 691 |
| 2007-10-24 | 1,371 | 1,390 | 1,349 | 1,369 | 43,100 | 684.50 |
| 2007-10-23 | 1,379 | 1,398 | 1,370 | 1,389 | 20,100 | 694.50 |
| 2007-10-22 | 1,385 | 1,389 | 1,367 | 1,379 | 15,100 | 689.50 |
| 2007-10-19 | 1,400 | 1,418 | 1,392 | 1,405 | 26,300 | 702.50 |
| 2007-10-18 | 1,400 | 1,418 | 1,389 | 1,401 | 20,300 | 700.50 |
| 2007-10-17 | 1,401 | 1,418 | 1,396 | 1,399 | 24,700 | 699.50 |
| 2007-10-16 | 1,423 | 1,423 | 1,397 | 1,400 | 22,900 | 700 |
| 2007-10-15 | 1,440 | 1,444 | 1,421 | 1,424 | 20,500 | 712 |
| 2007-10-12 | 1,438 | 1,450 | 1,419 | 1,444 | 29,600 | 722 |
| 2007-10-11 | 1,429 | 1,449 | 1,425 | 1,441 | 21,200 | 720.50 |
| 2007-10-10 | 1,428 | 1,440 | 1,417 | 1,426 | 37,000 | 713 |
| 2007-10-09 | 1,399 | 1,415 | 1,390 | 1,408 | 58,800 | 704 |
| 2007-10-05 | 1,424 | 1,424 | 1,390 | 1,399 | 59,300 | 699.50 |
| 2007-10-04 | 1,446 | 1,466 | 1,409 | 1,417 | 30,200 | 708.50 |
| 2007-10-03 | 1,452 | 1,474 | 1,431 | 1,445 | 20,800 | 722.50 |
| 2007-10-02 | 1,450 | 1,463 | 1,381 | 1,440 | 30,700 | 720 |
| 2007-10-01 | 1,430 | 1,445 | 1,430 | 1,440 | 6,800 | 720 |
| 2007-09-28 | 1,442 | 1,459 | 1,421 | 1,429 | 6,400 | 714.50 |
| 2007-09-27 | 1,400 | 1,450 | 1,395 | 1,441 | 23,500 | 720.50 |
| 2007-09-26 | 1,383 | 1,402 | 1,376 | 1,396 | 29,100 | 698 |
| 2007-09-25 | 1,375 | 1,405 | 1,373 | 1,384 | 38,500 | 692 |
| 2007-09-21 | 1,418 | 1,418 | 1,384 | 1,400 | 29,000 | 700 |
| 2007-09-20 | 1,411 | 1,414 | 1,397 | 1,398 | 8,600 | 699 |
| 2007-09-19 | 1,377 | 1,409 | 1,377 | 1,396 | 45,100 | 698 |
| 2007-09-18 | 1,417 | 1,418 | 1,397 | 1,397 | 12,700 | 698.50 |
| 2007-09-14 | 1,411 | 1,423 | 1,410 | 1,421 | 24,000 | 710.50 |
| 2007-09-13 | 1,385 | 1,408 | 1,385 | 1,403 | 28,400 | 701.50 |
| 2007-09-12 | 1,400 | 1,419 | 1,384 | 1,400 | 41,200 | 700 |
| 2007-09-11 | 1,387 | 1,408 | 1,374 | 1,389 | 18,400 | 694.50 |
| 2007-09-10 | 1,374 | 1,397 | 1,363 | 1,395 | 20,100 | 697.50 |
| 2007-09-07 | 1,417 | 1,424 | 1,411 | 1,414 | 15,300 | 707 |
| 2007-09-06 | 1,429 | 1,429 | 1,408 | 1,417 | 19,600 | 708.50 |
| 2007-09-05 | 1,444 | 1,459 | 1,439 | 1,450 | 24,100 | 725 |
| 2007-09-04 | 1,436 | 1,440 | 1,426 | 1,440 | 8,300 | 720 |
| 2007-09-03 | 1,457 | 1,457 | 1,429 | 1,437 | 9,100 | 718.50 |
| 2007-08-31 | 1,419 | 1,448 | 1,419 | 1,448 | 25,000 | 724 |
| 2007-08-30 | 1,411 | 1,424 | 1,411 | 1,417 | 7,300 | 708.50 |
| 2007-08-29 | 1,405 | 1,416 | 1,393 | 1,407 | 11,500 | 703.50 |
| 2007-08-28 | 1,425 | 1,426 | 1,415 | 1,420 | 8,800 | 710 |
| 2007-08-27 | 1,413 | 1,432 | 1,413 | 1,418 | 6,900 | 709 |
| 2007-08-24 | 1,424 | 1,424 | 1,404 | 1,410 | 10,300 | 705 |
| 2007-08-23 | 1,393 | 1,404 | 1,381 | 1,404 | 9,800 | 702 |
| 2007-08-22 | 1,379 | 1,381 | 1,368 | 1,380 | 10,200 | 690 |
| 2007-08-21 | 1,347 | 1,390 | 1,347 | 1,384 | 13,700 | 692 |
| 2007-08-20 | 1,370 | 1,397 | 1,343 | 1,346 | 30,600 | 673 |
| 2007-08-17 | 1,380 | 1,397 | 1,339 | 1,340 | 31,800 | 670 |
| 2007-08-16 | 1,398 | 1,399 | 1,374 | 1,399 | 20,300 | 699.50 |
| 2007-08-15 | 1,420 | 1,427 | 1,399 | 1,402 | 30,100 | 701 |
| 2007-08-14 | 1,420 | 1,435 | 1,413 | 1,426 | 14,800 | 713 |
| 2007-08-13 | 1,382 | 1,460 | 1,382 | 1,423 | 34,600 | 711.50 |
| 2007-08-10 | 1,380 | 1,392 | 1,341 | 1,378 | 69,500 | 689 |
| 2007-08-09 | 1,521 | 1,526 | 1,410 | 1,417 | 88,400 | 708.50 |
| 2007-08-08 | 1,560 | 1,560 | 1,500 | 1,518 | 24,700 | 759 |
| 2007-08-07 | 1,563 | 1,580 | 1,534 | 1,548 | 41,200 | 774 |
| 2007-08-06 | 1,586 | 1,586 | 1,562 | 1,570 | 18,500 | 785 |
| 2007-08-03 | 1,570 | 1,572 | 1,561 | 1,566 | 9,100 | 783 |
| 2007-08-02 | 1,568 | 1,587 | 1,561 | 1,574 | 16,000 | 787 |
| 2007-08-01 | 1,576 | 1,596 | 1,566 | 1,566 | 14,100 | 783 |
| 2007-07-31 | 1,571 | 1,609 | 1,571 | 1,606 | 28,100 | 803 |
| 2007-07-30 | 1,561 | 1,579 | 1,560 | 1,573 | 11,400 | 786.50 |
| 2007-07-27 | 1,570 | 1,596 | 1,556 | 1,561 | 14,600 | 780.50 |
| 2007-07-26 | 1,605 | 1,645 | 1,590 | 1,598 | 19,900 | 799 |
| 2007-07-25 | 1,605 | 1,621 | 1,605 | 1,610 | 16,700 | 805 |
| 2007-07-24 | 1,629 | 1,637 | 1,604 | 1,625 | 31,100 | 812.50 |
| 2007-07-23 | 1,662 | 1,668 | 1,627 | 1,644 | 32,800 | 822 |
| 2007-07-20 | 1,646 | 1,666 | 1,646 | 1,662 | 6,800 | 831 |
| 2007-07-19 | 1,631 | 1,677 | 1,631 | 1,667 | 18,300 | 833.50 |
| 2007-07-18 | 1,606 | 1,657 | 1,560 | 1,650 | 49,600 | 825 |
| 2007-07-17 | 1,686 | 1,686 | 1,605 | 1,611 | 48,100 | 805.50 |
| 2007-07-13 | 1,699 | 1,699 | 1,680 | 1,684 | 37,800 | 842 |
| 2007-07-12 | 1,692 | 1,700 | 1,682 | 1,690 | 17,500 | 845 |
| 2007-07-11 | 1,690 | 1,716 | 1,689 | 1,702 | 15,400 | 851 |
| 2007-07-10 | 1,721 | 1,726 | 1,712 | 1,716 | 13,500 | 858 |
| 2007-07-09 | 1,730 | 1,730 | 1,702 | 1,720 | 17,000 | 860 |
| 2007-07-06 | 1,740 | 1,740 | 1,732 | 1,739 | 8,900 | 869.50 |
| 2007-07-05 | 1,738 | 1,747 | 1,735 | 1,742 | 8,600 | 871 |
| 2007-07-04 | 1,745 | 1,755 | 1,735 | 1,736 | 26,400 | 868 |
| 2007-07-03 | 1,718 | 1,746 | 1,718 | 1,741 | 21,300 | 870.50 |
| 2007-07-02 | 1,715 | 1,727 | 1,714 | 1,714 | 15,100 | 857 |
| 2007-06-29 | 1,698 | 1,730 | 1,693 | 1,716 | 11,200 | 858 |
| 2007-06-28 | 1,682 | 1,696 | 1,682 | 1,693 | 16,600 | 846.50 |
| 2007-06-27 | 1,672 | 1,691 | 1,672 | 1,684 | 23,600 | 842 |
| 2007-06-26 | 1,687 | 1,698 | 1,680 | 1,681 | 22,900 | 840.50 |
| 2007-06-25 | 1,661 | 1,685 | 1,661 | 1,677 | 52,200 | 838.50 |
| 2007-06-22 | 1,659 | 1,673 | 1,654 | 1,673 | 22,300 | 836.50 |
| 2007-06-21 | 1,652 | 1,668 | 1,652 | 1,659 | 17,400 | 829.50 |
| 2007-06-20 | 1,660 | 1,661 | 1,654 | 1,657 | 6,300 | 828.50 |
| 2007-06-19 | 1,670 | 1,670 | 1,658 | 1,660 | 5,900 | 830 |
| 2007-06-18 | 1,669 | 1,678 | 1,650 | 1,671 | 23,100 | 835.50 |
| 2007-06-15 | 1,661 | 1,669 | 1,650 | 1,669 | 7,400 | 834.50 |
| 2007-06-14 | 1,651 | 1,663 | 1,650 | 1,661 | 5,300 | 830.50 |
| 2007-06-13 | 1,650 | 1,653 | 1,631 | 1,653 | 16,900 | 826.50 |
| 2007-06-12 | 1,680 | 1,680 | 1,658 | 1,658 | 13,500 | 829 |
| 2007-06-11 | 1,670 | 1,673 | 1,661 | 1,663 | 11,000 | 831.50 |
| 2007-06-08 | 1,680 | 1,680 | 1,656 | 1,657 | 18,800 | 828.50 |
| 2007-06-07 | 1,680 | 1,689 | 1,673 | 1,689 | 17,600 | 844.50 |
| 2007-06-06 | 1,680 | 1,684 | 1,670 | 1,675 | 10,100 | 837.50 |
| 2007-06-05 | 1,659 | 1,692 | 1,650 | 1,680 | 35,800 | 840 |
| 2007-06-04 | 1,669 | 1,669 | 1,651 | 1,651 | 19,700 | 825.50 |
| 2007-06-01 | 1,653 | 1,653 | 1,644 | 1,646 | 19,400 | 823 |
| 2007-05-31 | 1,651 | 1,655 | 1,635 | 1,649 | 11,200 | 824.50 |
| 2007-05-30 | 1,648 | 1,655 | 1,640 | 1,649 | 11,300 | 824.50 |
| 2007-05-29 | 1,632 | 1,647 | 1,626 | 1,639 | 8,300 | 819.50 |
| 2007-05-28 | 1,634 | 1,650 | 1,625 | 1,633 | 15,300 | 816.50 |
| 2007-05-25 | 1,663 | 1,663 | 1,608 | 1,615 | 20,200 | 807.50 |
| 2007-05-24 | 1,640 | 1,652 | 1,625 | 1,644 | 14,600 | 822 |
| 2007-05-23 | 1,630 | 1,640 | 1,613 | 1,636 | 27,000 | 818 |
| 2007-05-22 | 1,562 | 1,607 | 1,562 | 1,604 | 15,500 | 802 |
| 2007-05-21 | 1,550 | 1,580 | 1,547 | 1,562 | 60,700 | 781 |
| 2007-05-18 | 1,557 | 1,566 | 1,543 | 1,547 | 19,500 | 773.50 |
| 2007-05-17 | 1,567 | 1,573 | 1,556 | 1,559 | 39,700 | 779.50 |
| 2007-05-16 | 1,630 | 1,640 | 1,560 | 1,565 | 70,000 | 782.50 |
| 2007-05-15 | 1,679 | 1,690 | 1,656 | 1,669 | 32,500 | 834.50 |
| 2007-05-14 | 1,630 | 1,715 | 1,630 | 1,678 | 59,400 | 839 |
| 2007-05-11 | 1,625 | 1,629 | 1,612 | 1,627 | 10,700 | 813.50 |
| 2007-05-10 | 1,654 | 1,676 | 1,615 | 1,648 | 50,100 | 824 |
| 2007-05-09 | 1,655 | 1,687 | 1,651 | 1,684 | 14,700 | 842 |
| 2007-05-08 | 1,679 | 1,689 | 1,670 | 1,685 | 15,400 | 842.50 |
| 2007-05-07 | 1,654 | 1,681 | 1,652 | 1,669 | 22,200 | 834.50 |
| 2007-05-02 | 1,636 | 1,648 | 1,630 | 1,647 | 15,700 | 823.50 |
| 2007-05-01 | 1,650 | 1,658 | 1,642 | 1,645 | 16,900 | 822.50 |
| 2007-04-27 | 1,610 | 1,634 | 1,610 | 1,634 | 24,900 | 817 |
| 2007-04-26 | 1,599 | 1,608 | 1,592 | 1,601 | 22,500 | 800.50 |
| 2007-04-25 | 1,600 | 1,600 | 1,586 | 1,594 | 30,800 | 797 |
| 2007-04-24 | 1,590 | 1,605 | 1,590 | 1,600 | 23,900 | 800 |
| 2007-04-23 | 1,590 | 1,598 | 1,578 | 1,595 | 39,200 | 797.50 |
| 2007-04-20 | 1,600 | 1,601 | 1,580 | 1,593 | 24,400 | 796.50 |
| 2007-04-19 | 1,620 | 1,620 | 1,589 | 1,600 | 31,100 | 800 |
| 2007-04-18 | 1,593 | 1,624 | 1,593 | 1,620 | 26,300 | 810 |
| 2007-04-17 | 1,602 | 1,610 | 1,578 | 1,586 | 53,200 | 793 |
| 2007-04-16 | 1,621 | 1,640 | 1,601 | 1,601 | 37,500 | 800.50 |
| 2007-04-13 | 1,637 | 1,637 | 1,620 | 1,621 | 31,700 | 810.50 |
| 2007-04-12 | 1,640 | 1,644 | 1,617 | 1,620 | 35,200 | 810 |
| 2007-04-11 | 1,650 | 1,650 | 1,640 | 1,642 | 24,100 | 821 |
| 2007-04-10 | 1,641 | 1,654 | 1,641 | 1,646 | 62,900 | 823 |
| 2007-04-09 | 1,622 | 1,660 | 1,621 | 1,641 | 41,000 | 820.50 |
| 2007-04-06 | 1,627 | 1,635 | 1,620 | 1,622 | 26,200 | 811 |
| 2007-04-05 | 1,602 | 1,616 | 1,600 | 1,609 | 54,300 | 804.50 |
| 2007-04-04 | 1,601 | 1,608 | 1,590 | 1,602 | 58,700 | 801 |
| 2007-04-03 | 1,599 | 1,603 | 1,583 | 1,590 | 38,000 | 795 |
| 2007-04-02 | 1,601 | 1,620 | 1,585 | 1,592 | 64,400 | 796 |
| 2007-03-30 | 1,620 | 1,627 | 1,568 | 1,583 | 54,100 | 791.50 |
| 2007-03-29 | 1,615 | 1,616 | 1,589 | 1,600 | 45,000 | 800 |
| 2007-03-28 | 1,612 | 1,634 | 1,612 | 1,617 | 39,800 | 808.50 |
| 2007-03-27 | 1,650 | 1,650 | 1,611 | 1,612 | 55,800 | 806 |
| 2007-03-26 | 1,658 | 1,666 | 1,650 | 1,656 | 100,300 | 828 |
| 2007-03-23 | 1,630 | 1,670 | 1,624 | 1,644 | 148,900 | 822 |
| 2007-03-22 | 1,694 | 1,698 | 1,643 | 1,643 | 164,300 | 821.50 |
| 2007-03-20 | 1,732 | 1,754 | 1,731 | 1,748 | 34,900 | 874 |
| 2007-03-19 | 1,720 | 1,737 | 1,714 | 1,729 | 39,200 | 864.50 |
| 2007-03-16 | 1,735 | 1,736 | 1,724 | 1,726 | 40,200 | 863 |
| 2007-03-15 | 1,730 | 1,751 | 1,726 | 1,728 | 48,200 | 864 |
| 2007-03-14 | 1,748 | 1,748 | 1,727 | 1,730 | 40,700 | 865 |
| 2007-03-13 | 1,781 | 1,781 | 1,754 | 1,756 | 30,900 | 878 |
| 2007-03-12 | 1,769 | 1,775 | 1,762 | 1,770 | 28,200 | 885 |
| 2007-03-09 | 1,760 | 1,772 | 1,754 | 1,755 | 34,100 | 877.50 |
| 2007-03-08 | 1,734 | 1,764 | 1,731 | 1,740 | 29,800 | 870 |
| 2007-03-07 | 1,760 | 1,795 | 1,726 | 1,734 | 36,200 | 867 |
| 2007-03-06 | 1,723 | 1,753 | 1,720 | 1,750 | 65,900 | 875 |
| 2007-03-05 | 1,795 | 1,795 | 1,737 | 1,738 | 20,000 | 869 |
| 2007-03-02 | 1,796 | 1,808 | 1,789 | 1,797 | 16,500 | 898.50 |
| 2007-03-01 | 1,823 | 1,830 | 1,800 | 1,801 | 25,500 | 900.50 |
| 2007-02-28 | 1,756 | 1,800 | 1,722 | 1,794 | 40,800 | 897 |
| 2007-02-27 | 1,842 | 1,849 | 1,828 | 1,838 | 31,900 | 919 |
| 2007-02-26 | 1,860 | 1,870 | 1,848 | 1,849 | 26,200 | 924.50 |
| 2007-02-23 | 1,852 | 1,866 | 1,850 | 1,858 | 38,100 | 929 |
| 2007-02-22 | 1,850 | 1,850 | 1,835 | 1,848 | 15,400 | 924 |
| 2007-02-21 | 1,851 | 1,855 | 1,830 | 1,841 | 29,300 | 920.50 |
| 2007-02-20 | 1,854 | 1,860 | 1,847 | 1,853 | 13,200 | 926.50 |
| 2007-02-19 | 1,852 | 1,899 | 1,852 | 1,853 | 17,200 | 926.50 |
| 2007-02-16 | 1,870 | 1,878 | 1,866 | 1,868 | 9,400 | 934 |
| 2007-02-15 | 1,885 | 1,885 | 1,867 | 1,878 | 10,400 | 939 |
| 2007-02-14 | 1,895 | 1,895 | 1,871 | 1,873 | 18,900 | 936.50 |
| 2007-02-13 | 1,879 | 1,883 | 1,858 | 1,865 | 20,300 | 932.50 |
| 2007-02-09 | 1,852 | 1,861 | 1,837 | 1,849 | 15,300 | 924.50 |
| 2007-02-08 | 1,856 | 1,868 | 1,852 | 1,852 | 12,400 | 926 |
| 2007-02-07 | 1,869 | 1,880 | 1,855 | 1,856 | 16,400 | 928 |
| 2007-02-06 | 1,845 | 1,865 | 1,845 | 1,850 | 19,700 | 925 |
| 2007-02-05 | 1,891 | 1,891 | 1,850 | 1,852 | 19,600 | 926 |
| 2007-02-02 | 1,899 | 1,900 | 1,885 | 1,891 | 9,300 | 945.50 |
| 2007-02-01 | 1,900 | 1,904 | 1,879 | 1,900 | 19,300 | 950 |
| 2007-01-31 | 1,918 | 1,918 | 1,900 | 1,904 | 12,000 | 952 |
| 2007-01-30 | 1,924 | 1,924 | 1,910 | 1,919 | 10,000 | 959.50 |
| 2007-01-29 | 1,940 | 1,940 | 1,921 | 1,932 | 17,100 | 966 |
| 2007-01-26 | 1,939 | 1,939 | 1,911 | 1,927 | 10,700 | 963.50 |
| 2007-01-25 | 1,956 | 1,970 | 1,931 | 1,933 | 66,100 | 966.50 |
| 2007-01-24 | 1,902 | 1,938 | 1,902 | 1,933 | 21,400 | 966.50 |
| 2007-01-23 | 1,905 | 1,918 | 1,899 | 1,899 | 21,500 | 949.50 |
| 2007-01-22 | 1,915 | 1,949 | 1,913 | 1,919 | 32,200 | 959.50 |
| 2007-01-19 | 1,910 | 1,912 | 1,901 | 1,911 | 6,800 | 955.50 |
| 2007-01-18 | 1,909 | 1,910 | 1,890 | 1,908 | 9,500 | 954 |
| 2007-01-17 | 1,910 | 1,912 | 1,887 | 1,894 | 21,300 | 947 |
| 2007-01-16 | 1,897 | 1,907 | 1,883 | 1,907 | 12,500 | 953.50 |
| 2007-01-15 | 1,899 | 1,908 | 1,876 | 1,885 | 18,000 | 942.50 |
| 2007-01-12 | 1,862 | 1,897 | 1,862 | 1,893 | 12,100 | 946.50 |
| 2007-01-11 | 1,841 | 1,852 | 1,840 | 1,852 | 18,500 | 926 |
| 2007-01-10 | 1,864 | 1,878 | 1,842 | 1,852 | 19,500 | 926 |
| 2007-01-09 | 1,899 | 1,901 | 1,872 | 1,877 | 16,700 | 938.50 |
| 2007-01-05 | 1,935 | 1,940 | 1,890 | 1,899 | 23,000 | 949.50 |
| 2007-01-04 | 1,962 | 1,962 | 1,916 | 1,931 | 12,500 | 965.50 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株
