7561 (株)ハークスレイ 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 | 1,305 | 1,305 | 1,284 | 1,284 | 4,100 | 642 |
| 2007-12-27 | 1,335 | 1,335 | 1,307 | 1,322 | 6,400 | 661 |
| 2007-12-26 | 1,362 | 1,362 | 1,331 | 1,335 | 4,500 | 667.50 |
| 2007-12-25 | 1,369 | 1,377 | 1,363 | 1,368 | 3,000 | 684 |
| 2007-12-21 | 1,355 | 1,370 | 1,340 | 1,361 | 6,900 | 680.50 |
| 2007-12-20 | 1,396 | 1,400 | 1,375 | 1,395 | 5,900 | 697.50 |
| 2007-12-19 | 1,400 | 1,400 | 1,380 | 1,396 | 12,800 | 698 |
| 2007-12-18 | 1,427 | 1,427 | 1,360 | 1,420 | 12,600 | 710 |
| 2007-12-17 | 1,454 | 1,454 | 1,410 | 1,427 | 17,400 | 713.50 |
| 2007-12-14 | 1,480 | 1,493 | 1,480 | 1,483 | 9,900 | 741.50 |
| 2007-12-13 | 1,495 | 1,500 | 1,480 | 1,480 | 9,300 | 740 |
| 2007-12-12 | 1,470 | 1,498 | 1,469 | 1,495 | 9,300 | 747.50 |
| 2007-12-11 | 1,467 | 1,474 | 1,466 | 1,469 | 7,900 | 734.50 |
| 2007-12-10 | 1,459 | 1,459 | 1,445 | 1,448 | 9,500 | 724 |
| 2007-12-07 | 1,419 | 1,449 | 1,418 | 1,439 | 16,100 | 719.50 |
| 2007-12-06 | 1,361 | 1,383 | 1,353 | 1,383 | 11,700 | 691.50 |
| 2007-12-05 | 1,301 | 1,355 | 1,301 | 1,351 | 15,100 | 675.50 |
| 2007-12-04 | 1,338 | 1,348 | 1,290 | 1,300 | 14,000 | 650 |
| 2007-12-03 | 1,287 | 1,332 | 1,282 | 1,328 | 19,600 | 664 |
| 2007-11-30 | 1,248 | 1,286 | 1,248 | 1,285 | 16,200 | 642.50 |
| 2007-11-29 | 1,223 | 1,259 | 1,220 | 1,237 | 19,800 | 618.50 |
| 2007-11-28 | 1,215 | 1,246 | 1,215 | 1,222 | 9,100 | 611 |
| 2007-11-27 | 1,221 | 1,228 | 1,208 | 1,213 | 10,100 | 606.50 |
| 2007-11-26 | 1,234 | 1,249 | 1,222 | 1,226 | 6,600 | 613 |
| 2007-11-22 | 1,220 | 1,250 | 1,220 | 1,234 | 7,300 | 617 |
| 2007-11-21 | 1,211 | 1,231 | 1,211 | 1,220 | 6,900 | 610 |
| 2007-11-20 | 1,200 | 1,229 | 1,191 | 1,226 | 10,000 | 613 |
| 2007-11-19 | 1,309 | 1,310 | 1,230 | 1,264 | 16,100 | 632 |
| 2007-11-16 | 1,330 | 1,333 | 1,304 | 1,310 | 9,800 | 655 |
| 2007-11-15 | 1,318 | 1,339 | 1,318 | 1,339 | 4,700 | 669.50 |
| 2007-11-14 | 1,320 | 1,326 | 1,302 | 1,318 | 6,800 | 659 |
| 2007-11-13 | 1,322 | 1,330 | 1,320 | 1,321 | 6,600 | 660.50 |
| 2007-11-12 | 1,361 | 1,361 | 1,328 | 1,328 | 6,700 | 664 |
| 2007-11-09 | 1,385 | 1,390 | 1,361 | 1,362 | 8,200 | 681 |
| 2007-11-08 | 1,398 | 1,409 | 1,385 | 1,390 | 9,600 | 695 |
| 2007-11-07 | 1,392 | 1,405 | 1,391 | 1,398 | 5,800 | 699 |
| 2007-11-06 | 1,381 | 1,405 | 1,381 | 1,391 | 4,400 | 695.50 |
| 2007-11-05 | 1,399 | 1,400 | 1,382 | 1,382 | 7,900 | 691 |
| 2007-11-02 | 1,399 | 1,409 | 1,399 | 1,401 | 6,200 | 700.50 |
| 2007-11-01 | 1,366 | 1,417 | 1,366 | 1,414 | 9,600 | 707 |
| 2007-10-31 | 1,353 | 1,364 | 1,350 | 1,364 | 8,500 | 682 |
| 2007-10-30 | 1,378 | 1,379 | 1,353 | 1,366 | 7,200 | 683 |
| 2007-10-29 | 1,401 | 1,405 | 1,363 | 1,380 | 19,500 | 690 |
| 2007-10-26 | 1,386 | 1,427 | 1,386 | 1,400 | 21,500 | 700 |
| 2007-10-25 | 1,445 | 1,451 | 1,415 | 1,426 | 8,800 | 713 |
| 2007-10-24 | 1,501 | 1,507 | 1,450 | 1,451 | 10,800 | 725.50 |
| 2007-10-23 | 1,511 | 1,515 | 1,491 | 1,500 | 3,800 | 750 |
| 2007-10-22 | 1,536 | 1,536 | 1,504 | 1,517 | 7,200 | 758.50 |
| 2007-10-19 | 1,584 | 1,584 | 1,566 | 1,566 | 6,200 | 783 |
| 2007-10-18 | 1,600 | 1,614 | 1,600 | 1,605 | 3,000 | 802.50 |
| 2007-10-17 | 1,600 | 1,606 | 1,600 | 1,600 | 5,100 | 800 |
| 2007-10-16 | 1,601 | 1,617 | 1,600 | 1,600 | 6,700 | 800 |
| 2007-10-15 | 1,608 | 1,627 | 1,608 | 1,612 | 2,200 | 806 |
| 2007-10-12 | 1,624 | 1,646 | 1,617 | 1,617 | 3,800 | 808.50 |
| 2007-10-11 | 1,603 | 1,632 | 1,602 | 1,620 | 3,600 | 810 |
| 2007-10-10 | 1,643 | 1,644 | 1,611 | 1,611 | 4,000 | 805.50 |
| 2007-10-09 | 1,648 | 1,649 | 1,613 | 1,643 | 4,200 | 821.50 |
| 2007-10-05 | 1,631 | 1,639 | 1,631 | 1,633 | 3,200 | 816.50 |
| 2007-10-04 | 1,629 | 1,631 | 1,606 | 1,614 | 1,600 | 807 |
| 2007-10-03 | 1,620 | 1,631 | 1,620 | 1,631 | 3,100 | 815.50 |
| 2007-10-02 | 1,611 | 1,630 | 1,611 | 1,623 | 2,100 | 811.50 |
| 2007-10-01 | 1,616 | 1,631 | 1,591 | 1,609 | 5,500 | 804.50 |
| 2007-09-28 | 1,621 | 1,621 | 1,586 | 1,586 | 3,700 | 793 |
| 2007-09-27 | 1,570 | 1,593 | 1,566 | 1,592 | 5,400 | 796 |
| 2007-09-26 | 1,564 | 1,567 | 1,559 | 1,565 | 2,300 | 782.50 |
| 2007-09-25 | 1,555 | 1,560 | 1,545 | 1,547 | 4,700 | 773.50 |
| 2007-09-21 | 1,549 | 1,561 | 1,542 | 1,561 | 7,400 | 780.50 |
| 2007-09-20 | 1,569 | 1,569 | 1,548 | 1,548 | 4,300 | 774 |
| 2007-09-19 | 1,538 | 1,548 | 1,530 | 1,542 | 20,300 | 771 |
| 2007-09-18 | 1,548 | 1,559 | 1,541 | 1,543 | 2,200 | 771.50 |
| 2007-09-14 | 1,540 | 1,545 | 1,538 | 1,545 | 37,900 | 772.50 |
| 2007-09-13 | 1,540 | 1,546 | 1,540 | 1,546 | 22,800 | 773 |
| 2007-09-12 | 1,562 | 1,562 | 1,549 | 1,554 | 8,400 | 777 |
| 2007-09-11 | 1,550 | 1,558 | 1,550 | 1,551 | 8,200 | 775.50 |
| 2007-09-10 | 1,559 | 1,566 | 1,553 | 1,553 | 7,400 | 776.50 |
| 2007-09-07 | 1,560 | 1,567 | 1,560 | 1,564 | 9,500 | 782 |
| 2007-09-06 | 1,565 | 1,574 | 1,565 | 1,565 | 11,700 | 782.50 |
| 2007-09-05 | 1,570 | 1,574 | 1,568 | 1,571 | 49,700 | 785.50 |
| 2007-09-04 | 1,572 | 1,585 | 1,569 | 1,570 | 36,300 | 785 |
| 2007-09-03 | 1,578 | 1,582 | 1,571 | 1,579 | 3,300 | 789.50 |
| 2007-08-31 | 1,583 | 1,589 | 1,570 | 1,579 | 9,000 | 789.50 |
| 2007-08-30 | 1,570 | 1,580 | 1,570 | 1,580 | 13,600 | 790 |
| 2007-08-29 | 1,570 | 1,583 | 1,570 | 1,572 | 19,100 | 786 |
| 2007-08-28 | 1,580 | 1,582 | 1,567 | 1,570 | 7,000 | 785 |
| 2007-08-27 | 1,586 | 1,599 | 1,572 | 1,580 | 5,500 | 790 |
| 2007-08-24 | 1,570 | 1,584 | 1,569 | 1,583 | 11,100 | 791.50 |
| 2007-08-23 | 1,575 | 1,588 | 1,570 | 1,576 | 19,200 | 788 |
| 2007-08-22 | 1,580 | 1,598 | 1,579 | 1,579 | 6,100 | 789.50 |
| 2007-08-21 | 1,582 | 1,590 | 1,575 | 1,590 | 2,700 | 795 |
| 2007-08-20 | 1,580 | 1,587 | 1,575 | 1,582 | 9,300 | 791 |
| 2007-08-17 | 1,581 | 1,584 | 1,575 | 1,580 | 21,700 | 790 |
| 2007-08-16 | 1,586 | 1,595 | 1,584 | 1,591 | 6,600 | 795.50 |
| 2007-08-15 | 1,590 | 1,596 | 1,588 | 1,590 | 16,100 | 795 |
| 2007-08-14 | 1,591 | 1,598 | 1,590 | 1,595 | 5,900 | 797.50 |
| 2007-08-13 | 1,600 | 1,609 | 1,587 | 1,592 | 15,700 | 796 |
| 2007-08-10 | 1,619 | 1,621 | 1,591 | 1,601 | 26,000 | 800.50 |
| 2007-08-09 | 1,628 | 1,629 | 1,614 | 1,619 | 25,800 | 809.50 |
| 2007-08-08 | 1,636 | 1,646 | 1,627 | 1,646 | 20,500 | 823 |
| 2007-08-07 | 1,629 | 1,636 | 1,625 | 1,626 | 6,600 | 813 |
| 2007-08-06 | 1,620 | 1,647 | 1,618 | 1,634 | 15,500 | 817 |
| 2007-08-03 | 1,636 | 1,645 | 1,620 | 1,628 | 11,100 | 814 |
| 2007-08-02 | 1,630 | 1,646 | 1,626 | 1,630 | 28,500 | 815 |
| 2007-08-01 | 1,646 | 1,656 | 1,630 | 1,630 | 46,300 | 815 |
| 2007-07-31 | 1,646 | 1,652 | 1,643 | 1,646 | 13,300 | 823 |
| 2007-07-30 | 1,650 | 1,659 | 1,645 | 1,657 | 15,100 | 828.50 |
| 2007-07-27 | 1,650 | 1,656 | 1,645 | 1,651 | 19,400 | 825.50 |
| 2007-07-26 | 1,663 | 1,666 | 1,655 | 1,660 | 18,800 | 830 |
| 2007-07-25 | 1,664 | 1,668 | 1,661 | 1,665 | 5,400 | 832.50 |
| 2007-07-24 | 1,666 | 1,668 | 1,663 | 1,664 | 1,300 | 832 |
| 2007-07-23 | 1,662 | 1,666 | 1,662 | 1,662 | 5,700 | 831 |
| 2007-07-20 | 1,674 | 1,674 | 1,662 | 1,662 | 2,400 | 831 |
| 2007-07-19 | 1,662 | 1,667 | 1,661 | 1,662 | 18,600 | 831 |
| 2007-07-18 | 1,665 | 1,669 | 1,660 | 1,665 | 11,000 | 832.50 |
| 2007-07-17 | 1,681 | 1,681 | 1,665 | 1,669 | 15,200 | 834.50 |
| 2007-07-13 | 1,688 | 1,690 | 1,679 | 1,681 | 12,500 | 840.50 |
| 2007-07-12 | 1,666 | 1,692 | 1,666 | 1,692 | 61,600 | 846 |
| 2007-07-11 | 1,664 | 1,667 | 1,664 | 1,665 | 12,200 | 832.50 |
| 2007-07-10 | 1,670 | 1,671 | 1,665 | 1,668 | 15,300 | 834 |
| 2007-07-09 | 1,670 | 1,673 | 1,668 | 1,673 | 9,700 | 836.50 |
| 2007-07-06 | 1,672 | 1,676 | 1,665 | 1,674 | 27,800 | 837 |
| 2007-07-05 | 1,677 | 1,678 | 1,670 | 1,673 | 63,300 | 836.50 |
| 2007-07-04 | 1,678 | 1,681 | 1,676 | 1,677 | 5,600 | 838.50 |
| 2007-07-03 | 1,681 | 1,684 | 1,676 | 1,681 | 45,600 | 840.50 |
| 2007-07-02 | 1,680 | 1,682 | 1,678 | 1,681 | 32,900 | 840.50 |
| 2007-06-29 | 1,688 | 1,688 | 1,678 | 1,680 | 23,600 | 840 |
| 2007-06-28 | 1,681 | 1,690 | 1,681 | 1,689 | 7,300 | 844.50 |
| 2007-06-27 | 1,681 | 1,690 | 1,680 | 1,680 | 6,900 | 840 |
| 2007-06-26 | 1,689 | 1,695 | 1,681 | 1,681 | 6,100 | 840.50 |
| 2007-06-25 | 1,686 | 1,694 | 1,686 | 1,688 | 6,800 | 844 |
| 2007-06-22 | 1,686 | 1,698 | 1,686 | 1,695 | 4,400 | 847.50 |
| 2007-06-21 | 1,681 | 1,689 | 1,680 | 1,685 | 15,500 | 842.50 |
| 2007-06-20 | 1,693 | 1,699 | 1,682 | 1,686 | 7,000 | 843 |
| 2007-06-19 | 1,725 | 1,726 | 1,681 | 1,691 | 38,600 | 845.50 |
| 2007-06-18 | 1,738 | 1,740 | 1,726 | 1,726 | 6,800 | 863 |
| 2007-06-15 | 1,731 | 1,735 | 1,725 | 1,733 | 8,700 | 866.50 |
| 2007-06-14 | 1,721 | 1,731 | 1,721 | 1,731 | 5,900 | 865.50 |
| 2007-06-13 | 1,723 | 1,730 | 1,721 | 1,727 | 9,200 | 863.50 |
| 2007-06-12 | 1,734 | 1,734 | 1,725 | 1,725 | 11,100 | 862.50 |
| 2007-06-11 | 1,731 | 1,738 | 1,731 | 1,734 | 2,100 | 867 |
| 2007-06-08 | 1,730 | 1,733 | 1,723 | 1,730 | 34,200 | 865 |
| 2007-06-07 | 1,729 | 1,733 | 1,729 | 1,730 | 10,700 | 865 |
| 2007-06-06 | 1,730 | 1,735 | 1,721 | 1,730 | 19,200 | 865 |
| 2007-06-05 | 1,735 | 1,740 | 1,730 | 1,735 | 14,200 | 867.50 |
| 2007-06-04 | 1,735 | 1,740 | 1,730 | 1,740 | 6,900 | 870 |
| 2007-06-01 | 1,732 | 1,736 | 1,730 | 1,736 | 7,300 | 868 |
| 2007-05-31 | 1,730 | 1,736 | 1,730 | 1,731 | 8,400 | 865.50 |
| 2007-05-30 | 1,730 | 1,737 | 1,728 | 1,730 | 6,100 | 865 |
| 2007-05-29 | 1,729 | 1,739 | 1,729 | 1,737 | 3,300 | 868.50 |
| 2007-05-28 | 1,733 | 1,733 | 1,718 | 1,721 | 2,400 | 860.50 |
| 2007-05-25 | 1,732 | 1,732 | 1,710 | 1,710 | 7,300 | 855 |
| 2007-05-24 | 1,730 | 1,732 | 1,726 | 1,732 | 3,100 | 866 |
| 2007-05-23 | 1,720 | 1,734 | 1,720 | 1,731 | 4,600 | 865.50 |
| 2007-05-22 | 1,740 | 1,740 | 1,721 | 1,724 | 19,200 | 862 |
| 2007-05-21 | 1,767 | 1,770 | 1,758 | 1,766 | 3,100 | 883 |
| 2007-05-18 | 1,785 | 1,785 | 1,760 | 1,760 | 6,100 | 880 |
| 2007-05-17 | 1,787 | 1,787 | 1,766 | 1,766 | 2,200 | 883 |
| 2007-05-16 | 1,778 | 1,790 | 1,777 | 1,787 | 1,400 | 893.50 |
| 2007-05-15 | 1,801 | 1,801 | 1,776 | 1,777 | 8,600 | 888.50 |
| 2007-05-14 | 1,801 | 1,810 | 1,797 | 1,799 | 4,200 | 899.50 |
| 2007-05-11 | 1,808 | 1,808 | 1,791 | 1,792 | 5,100 | 896 |
| 2007-05-10 | 1,811 | 1,812 | 1,807 | 1,807 | 3,600 | 903.50 |
| 2007-05-09 | 1,813 | 1,813 | 1,804 | 1,807 | 800 | 903.50 |
| 2007-05-08 | 1,820 | 1,820 | 1,814 | 1,816 | 1,000 | 908 |
| 2007-05-07 | 1,815 | 1,820 | 1,806 | 1,814 | 5,300 | 907 |
| 2007-05-02 | 1,800 | 1,805 | 1,797 | 1,802 | 4,200 | 901 |
| 2007-05-01 | 1,820 | 1,820 | 1,803 | 1,803 | 2,600 | 901.50 |
| 2007-04-27 | 1,807 | 1,815 | 1,800 | 1,808 | 4,400 | 904 |
| 2007-04-26 | 1,798 | 1,809 | 1,798 | 1,807 | 6,300 | 903.50 |
| 2007-04-25 | 1,779 | 1,795 | 1,776 | 1,795 | 6,100 | 897.50 |
| 2007-04-24 | 1,787 | 1,787 | 1,776 | 1,779 | 2,800 | 889.50 |
| 2007-04-23 | 1,785 | 1,786 | 1,777 | 1,777 | 3,300 | 888.50 |
| 2007-04-20 | 1,784 | 1,784 | 1,767 | 1,773 | 3,000 | 886.50 |
| 2007-04-19 | 1,785 | 1,785 | 1,766 | 1,766 | 4,900 | 883 |
| 2007-04-18 | 1,775 | 1,794 | 1,775 | 1,785 | 4,300 | 892.50 |
| 2007-04-17 | 1,799 | 1,799 | 1,775 | 1,775 | 3,800 | 887.50 |
| 2007-04-16 | 1,784 | 1,790 | 1,782 | 1,787 | 3,900 | 893.50 |
| 2007-04-13 | 1,811 | 1,811 | 1,754 | 1,760 | 17,900 | 880 |
| 2007-04-12 | 1,811 | 1,813 | 1,810 | 1,811 | 2,700 | 905.50 |
| 2007-04-11 | 1,800 | 1,808 | 1,800 | 1,804 | 15,600 | 902 |
| 2007-04-10 | 1,825 | 1,826 | 1,813 | 1,814 | 2,200 | 907 |
| 2007-04-09 | 1,805 | 1,834 | 1,805 | 1,825 | 2,900 | 912.50 |
| 2007-04-06 | 1,823 | 1,830 | 1,801 | 1,807 | 6,000 | 903.50 |
| 2007-04-05 | 1,838 | 1,838 | 1,821 | 1,831 | 1,800 | 915.50 |
| 2007-04-04 | 1,850 | 1,850 | 1,830 | 1,844 | 2,500 | 922 |
| 2007-04-03 | 1,837 | 1,838 | 1,790 | 1,823 | 6,800 | 911.50 |
| 2007-04-02 | 1,893 | 1,898 | 1,847 | 1,848 | 9,300 | 924 |
| 2007-03-30 | 1,899 | 1,899 | 1,875 | 1,876 | 2,400 | 938 |
| 2007-03-29 | 1,862 | 1,894 | 1,850 | 1,889 | 5,600 | 944.50 |
| 2007-03-28 | 1,882 | 1,883 | 1,871 | 1,880 | 7,900 | 940 |
| 2007-03-27 | 1,889 | 1,914 | 1,886 | 1,890 | 8,300 | 945 |
| 2007-03-26 | 1,946 | 1,949 | 1,936 | 1,939 | 27,100 | 969.50 |
| 2007-03-23 | 1,935 | 1,945 | 1,930 | 1,936 | 8,400 | 968 |
| 2007-03-22 | 1,935 | 1,940 | 1,915 | 1,915 | 20,100 | 957.50 |
| 2007-03-20 | 1,931 | 1,935 | 1,920 | 1,930 | 5,600 | 965 |
| 2007-03-19 | 1,929 | 1,930 | 1,923 | 1,928 | 8,400 | 964 |
| 2007-03-16 | 1,916 | 1,929 | 1,915 | 1,922 | 5,500 | 961 |
| 2007-03-15 | 1,897 | 1,918 | 1,897 | 1,915 | 5,300 | 957.50 |
| 2007-03-14 | 1,926 | 1,926 | 1,893 | 1,893 | 13,000 | 946.50 |
| 2007-03-13 | 1,939 | 1,940 | 1,911 | 1,929 | 8,200 | 964.50 |
| 2007-03-12 | 1,939 | 1,942 | 1,928 | 1,939 | 3,900 | 969.50 |
| 2007-03-09 | 1,918 | 1,940 | 1,916 | 1,926 | 9,500 | 963 |
| 2007-03-08 | 1,924 | 1,935 | 1,916 | 1,934 | 4,500 | 967 |
| 2007-03-07 | 1,905 | 1,920 | 1,900 | 1,907 | 9,500 | 953.50 |
| 2007-03-06 | 1,900 | 1,907 | 1,890 | 1,905 | 10,200 | 952.50 |
| 2007-03-05 | 1,918 | 1,919 | 1,903 | 1,904 | 13,900 | 952 |
| 2007-03-02 | 1,902 | 1,923 | 1,899 | 1,919 | 10,700 | 959.50 |
| 2007-03-01 | 1,894 | 1,904 | 1,890 | 1,899 | 12,700 | 949.50 |
| 2007-02-28 | 1,909 | 1,917 | 1,852 | 1,894 | 13,500 | 947 |
| 2007-02-27 | 1,930 | 1,932 | 1,912 | 1,925 | 9,300 | 962.50 |
| 2007-02-26 | 1,932 | 1,945 | 1,930 | 1,940 | 9,600 | 970 |
| 2007-02-23 | 1,962 | 1,964 | 1,930 | 1,945 | 17,200 | 972.50 |
| 2007-02-22 | 1,960 | 1,967 | 1,949 | 1,967 | 14,900 | 983.50 |
| 2007-02-21 | 1,963 | 1,963 | 1,948 | 1,961 | 15,100 | 980.50 |
| 2007-02-20 | 1,958 | 1,962 | 1,953 | 1,956 | 4,600 | 978 |
| 2007-02-19 | 1,945 | 1,959 | 1,941 | 1,956 | 8,500 | 978 |
| 2007-02-16 | 1,941 | 1,946 | 1,932 | 1,945 | 18,600 | 972.50 |
| 2007-02-15 | 1,932 | 1,940 | 1,930 | 1,935 | 28,400 | 967.50 |
| 2007-02-14 | 1,932 | 1,940 | 1,930 | 1,934 | 8,700 | 967 |
| 2007-02-13 | 1,932 | 1,940 | 1,928 | 1,931 | 15,200 | 965.50 |
| 2007-02-09 | 1,910 | 1,927 | 1,910 | 1,925 | 13,900 | 962.50 |
| 2007-02-08 | 1,900 | 1,910 | 1,900 | 1,907 | 9,800 | 953.50 |
| 2007-02-07 | 1,911 | 1,917 | 1,883 | 1,892 | 46,700 | 946 |
| 2007-02-06 | 1,907 | 1,925 | 1,907 | 1,916 | 10,600 | 958 |
| 2007-02-05 | 1,905 | 1,910 | 1,902 | 1,907 | 16,600 | 953.50 |
| 2007-02-02 | 1,902 | 1,905 | 1,896 | 1,903 | 11,400 | 951.50 |
| 2007-02-01 | 1,884 | 1,895 | 1,883 | 1,895 | 7,900 | 947.50 |
| 2007-01-31 | 1,891 | 1,892 | 1,880 | 1,883 | 21,900 | 941.50 |
| 2007-01-30 | 1,890 | 1,897 | 1,882 | 1,891 | 24,700 | 945.50 |
| 2007-01-29 | 1,885 | 1,888 | 1,880 | 1,884 | 11,300 | 942 |
| 2007-01-26 | 1,883 | 1,885 | 1,880 | 1,885 | 20,300 | 942.50 |
| 2007-01-25 | 1,895 | 1,897 | 1,882 | 1,883 | 14,700 | 941.50 |
| 2007-01-24 | 1,900 | 1,900 | 1,891 | 1,895 | 10,700 | 947.50 |
| 2007-01-23 | 1,890 | 1,897 | 1,886 | 1,892 | 24,000 | 946 |
| 2007-01-22 | 1,889 | 1,895 | 1,889 | 1,893 | 11,100 | 946.50 |
| 2007-01-19 | 1,891 | 1,900 | 1,888 | 1,889 | 10,100 | 944.50 |
| 2007-01-18 | 1,889 | 1,901 | 1,889 | 1,890 | 10,400 | 945 |
| 2007-01-17 | 1,895 | 1,897 | 1,888 | 1,888 | 11,700 | 944 |
| 2007-01-16 | 1,901 | 1,905 | 1,887 | 1,895 | 27,500 | 947.50 |
| 2007-01-15 | 1,884 | 1,897 | 1,884 | 1,896 | 14,400 | 948 |
| 2007-01-12 | 1,867 | 1,879 | 1,867 | 1,875 | 18,800 | 937.50 |
| 2007-01-11 | 1,852 | 1,867 | 1,848 | 1,856 | 29,600 | 928 |
| 2007-01-10 | 1,858 | 1,867 | 1,850 | 1,850 | 21,800 | 925 |
| 2007-01-09 | 1,845 | 1,846 | 1,823 | 1,845 | 13,400 | 922.50 |
| 2007-01-05 | 1,836 | 1,858 | 1,833 | 1,846 | 22,500 | 923 |
| 2007-01-04 | 1,820 | 1,833 | 1,812 | 1,833 | 5,700 | 916.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株