7611 (株)ハイデイ日高 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 | 1,116 | 1,121 | 1,113 | 1,113 | 8,900 | 338.86 |
| 2007-12-27 | 1,139 | 1,139 | 1,117 | 1,125 | 8,600 | 342.51 |
| 2007-12-26 | 1,131 | 1,140 | 1,114 | 1,130 | 16,800 | 344.03 |
| 2007-12-25 | 1,109 | 1,135 | 1,109 | 1,135 | 14,300 | 345.55 |
| 2007-12-21 | 1,109 | 1,110 | 1,096 | 1,109 | 13,500 | 337.64 |
| 2007-12-20 | 1,110 | 1,120 | 1,088 | 1,110 | 19,200 | 337.94 |
| 2007-12-19 | 1,123 | 1,128 | 1,111 | 1,111 | 16,700 | 338.25 |
| 2007-12-18 | 1,114 | 1,129 | 1,109 | 1,121 | 17,200 | 341.29 |
| 2007-12-17 | 1,150 | 1,153 | 1,126 | 1,126 | 27,800 | 342.81 |
| 2007-12-14 | 1,144 | 1,163 | 1,143 | 1,156 | 35,000 | 351.95 |
| 2007-12-13 | 1,156 | 1,162 | 1,131 | 1,144 | 19,400 | 348.29 |
| 2007-12-12 | 1,150 | 1,162 | 1,132 | 1,156 | 12,200 | 351.95 |
| 2007-12-11 | 1,175 | 1,189 | 1,170 | 1,171 | 10,700 | 356.51 |
| 2007-12-10 | 1,189 | 1,189 | 1,175 | 1,181 | 11,100 | 359.56 |
| 2007-12-07 | 1,185 | 1,195 | 1,180 | 1,191 | 17,200 | 362.60 |
| 2007-12-06 | 1,180 | 1,190 | 1,176 | 1,183 | 16,200 | 360.17 |
| 2007-12-05 | 1,156 | 1,179 | 1,150 | 1,179 | 12,100 | 358.95 |
| 2007-12-04 | 1,173 | 1,180 | 1,170 | 1,176 | 13,900 | 358.04 |
| 2007-12-03 | 1,185 | 1,195 | 1,171 | 1,182 | 16,000 | 359.86 |
| 2007-11-30 | 1,160 | 1,176 | 1,155 | 1,173 | 17,000 | 357.12 |
| 2007-11-29 | 1,152 | 1,170 | 1,152 | 1,170 | 14,000 | 356.21 |
| 2007-11-28 | 1,142 | 1,152 | 1,130 | 1,147 | 20,300 | 349.21 |
| 2007-11-27 | 1,117 | 1,141 | 1,113 | 1,141 | 11,600 | 347.38 |
| 2007-11-26 | 1,135 | 1,148 | 1,135 | 1,137 | 6,900 | 346.16 |
| 2007-11-22 | 1,140 | 1,147 | 1,134 | 1,144 | 9,700 | 348.29 |
| 2007-11-21 | 1,145 | 1,149 | 1,140 | 1,142 | 12,900 | 347.69 |
| 2007-11-20 | 1,117 | 1,149 | 1,114 | 1,145 | 12,600 | 348.60 |
| 2007-11-19 | 1,145 | 1,159 | 1,145 | 1,155 | 15,100 | 351.64 |
| 2007-11-16 | 1,151 | 1,156 | 1,151 | 1,152 | 14,300 | 350.73 |
| 2007-11-15 | 1,149 | 1,158 | 1,149 | 1,154 | 14,900 | 351.34 |
| 2007-11-14 | 1,134 | 1,145 | 1,126 | 1,144 | 14,200 | 348.29 |
| 2007-11-13 | 1,130 | 1,138 | 1,115 | 1,134 | 31,900 | 345.25 |
| 2007-11-12 | 1,130 | 1,149 | 1,115 | 1,133 | 33,100 | 344.95 |
| 2007-11-09 | 1,144 | 1,146 | 1,133 | 1,138 | 17,700 | 346.47 |
| 2007-11-08 | 1,152 | 1,161 | 1,148 | 1,148 | 10,900 | 349.51 |
| 2007-11-07 | 1,169 | 1,173 | 1,165 | 1,169 | 14,500 | 355.91 |
| 2007-11-06 | 1,155 | 1,167 | 1,155 | 1,167 | 5,800 | 355.30 |
| 2007-11-05 | 1,155 | 1,165 | 1,150 | 1,151 | 8,900 | 350.43 |
| 2007-11-02 | 1,159 | 1,170 | 1,157 | 1,166 | 8,800 | 354.99 |
| 2007-11-01 | 1,191 | 1,193 | 1,179 | 1,179 | 10,500 | 358.95 |
| 2007-10-31 | 1,199 | 1,199 | 1,192 | 1,193 | 14,200 | 363.21 |
| 2007-10-30 | 1,185 | 1,210 | 1,185 | 1,210 | 32,200 | 368.39 |
| 2007-10-29 | 1,176 | 1,185 | 1,171 | 1,185 | 26,800 | 360.78 |
| 2007-10-26 | 1,168 | 1,177 | 1,168 | 1,174 | 26,000 | 357.43 |
| 2007-10-25 | 1,173 | 1,177 | 1,167 | 1,171 | 30,400 | 356.51 |
| 2007-10-24 | 1,171 | 1,178 | 1,168 | 1,173 | 31,300 | 357.12 |
| 2007-10-23 | 1,135 | 1,170 | 1,135 | 1,170 | 22,900 | 356.21 |
| 2007-10-22 | 1,117 | 1,149 | 1,117 | 1,144 | 24,400 | 348.29 |
| 2007-10-19 | 1,160 | 1,170 | 1,157 | 1,157 | 19,700 | 352.25 |
| 2007-10-18 | 1,135 | 1,162 | 1,135 | 1,162 | 21,800 | 353.77 |
| 2007-10-17 | 1,132 | 1,154 | 1,132 | 1,135 | 23,500 | 345.55 |
| 2007-10-16 | 1,136 | 1,149 | 1,132 | 1,140 | 17,700 | 347.08 |
| 2007-10-15 | 1,150 | 1,158 | 1,135 | 1,143 | 27,200 | 347.99 |
| 2007-10-12 | 1,110 | 1,135 | 1,100 | 1,135 | 11,700 | 345.55 |
| 2007-10-11 | 1,093 | 1,110 | 1,090 | 1,110 | 15,000 | 337.94 |
| 2007-10-10 | 1,079 | 1,095 | 1,079 | 1,088 | 4,500 | 331.25 |
| 2007-10-09 | 1,070 | 1,082 | 1,070 | 1,078 | 9,600 | 328.20 |
| 2007-10-05 | 1,073 | 1,075 | 1,061 | 1,070 | 8,300 | 325.76 |
| 2007-10-04 | 1,082 | 1,082 | 1,068 | 1,080 | 7,400 | 328.81 |
| 2007-10-03 | 1,081 | 1,091 | 1,071 | 1,081 | 9,200 | 329.11 |
| 2007-10-02 | 1,069 | 1,077 | 1,069 | 1,071 | 5,600 | 326.07 |
| 2007-10-01 | 1,060 | 1,066 | 1,050 | 1,050 | 11,300 | 319.68 |
| 2007-09-28 | 1,023 | 1,065 | 1,023 | 1,059 | 22,200 | 322.42 |
| 2007-09-27 | 1,009 | 1,020 | 1,009 | 1,014 | 17,500 | 308.72 |
| 2007-09-26 | 999 | 1,012 | 999 | 1,003 | 11,900 | 305.37 |
| 2007-09-25 | 1,036 | 1,044 | 1,001 | 1,001 | 32,300 | 304.76 |
| 2007-09-21 | 1,000 | 1,000 | 995 | 996 | 8,900 | 303.24 |
| 2007-09-20 | 1,000 | 1,012 | 995 | 1,012 | 19,700 | 308.11 |
| 2007-09-19 | 987 | 1,000 | 987 | 1,000 | 15,000 | 304.45 |
| 2007-09-18 | 1,000 | 1,000 | 986 | 986 | 8,900 | 300.19 |
| 2007-09-14 | 1,006 | 1,010 | 996 | 1,000 | 29,600 | 304.45 |
| 2007-09-13 | 1,004 | 1,007 | 1,000 | 1,006 | 13,300 | 306.28 |
| 2007-09-12 | 1,000 | 1,004 | 994 | 999 | 15,400 | 304.15 |
| 2007-09-11 | 998 | 1,006 | 987 | 1,002 | 18,700 | 305.06 |
| 2007-09-10 | 1,001 | 1,010 | 997 | 999 | 22,300 | 304.15 |
| 2007-09-07 | 1,036 | 1,041 | 1,031 | 1,032 | 12,500 | 314.20 |
| 2007-09-06 | 1,050 | 1,050 | 1,038 | 1,046 | 8,700 | 318.46 |
| 2007-09-05 | 1,055 | 1,055 | 1,051 | 1,053 | 7,900 | 320.59 |
| 2007-09-04 | 1,058 | 1,060 | 1,055 | 1,057 | 16,300 | 321.81 |
| 2007-09-03 | 1,073 | 1,075 | 1,066 | 1,069 | 6,800 | 325.46 |
| 2007-08-31 | 1,062 | 1,070 | 1,062 | 1,069 | 6,300 | 325.46 |
| 2007-08-30 | 1,068 | 1,070 | 1,048 | 1,056 | 11,500 | 321.50 |
| 2007-08-29 | 1,055 | 1,061 | 1,051 | 1,061 | 8,800 | 323.02 |
| 2007-08-28 | 1,069 | 1,080 | 1,066 | 1,079 | 8,000 | 328.51 |
| 2007-08-27 | 1,079 | 1,082 | 1,070 | 1,077 | 14,200 | 327.90 |
| 2007-08-24 | 1,058 | 1,065 | 1,055 | 1,059 | 18,500 | 322.42 |
| 2007-08-23 | 1,056 | 1,084 | 1,053 | 1,064 | 25,600 | 323.94 |
| 2007-08-22 | 1,072 | 1,072 | 1,054 | 1,054 | 18,700 | 320.89 |
| 2007-08-21 | 1,073 | 1,088 | 1,073 | 1,084 | 13,200 | 330.03 |
| 2007-08-20 | 1,070 | 1,079 | 1,065 | 1,073 | 16,100 | 326.68 |
| 2007-08-17 | 1,096 | 1,099 | 1,051 | 1,052 | 33,500 | 320.28 |
| 2007-08-16 | 1,102 | 1,109 | 1,090 | 1,097 | 12,900 | 333.99 |
| 2007-08-15 | 1,141 | 1,141 | 1,102 | 1,125 | 14,700 | 342.51 |
| 2007-08-14 | 1,125 | 1,137 | 1,125 | 1,137 | 5,400 | 346.16 |
| 2007-08-13 | 1,130 | 1,130 | 1,121 | 1,130 | 9,700 | 344.03 |
| 2007-08-10 | 1,145 | 1,145 | 1,130 | 1,132 | 33,100 | 344.64 |
| 2007-08-09 | 1,150 | 1,154 | 1,148 | 1,149 | 22,300 | 349.82 |
| 2007-08-08 | 1,150 | 1,168 | 1,143 | 1,148 | 29,000 | 349.51 |
| 2007-08-07 | 1,182 | 1,182 | 1,175 | 1,175 | 5,700 | 357.73 |
| 2007-08-06 | 1,179 | 1,187 | 1,171 | 1,184 | 6,100 | 360.47 |
| 2007-08-03 | 1,175 | 1,192 | 1,173 | 1,177 | 4,300 | 358.34 |
| 2007-08-02 | 1,172 | 1,190 | 1,172 | 1,176 | 5,100 | 358.04 |
| 2007-08-01 | 1,191 | 1,191 | 1,172 | 1,179 | 9,500 | 358.95 |
| 2007-07-31 | 1,196 | 1,197 | 1,188 | 1,192 | 14,500 | 362.91 |
| 2007-07-30 | 1,166 | 1,199 | 1,166 | 1,195 | 11,400 | 363.82 |
| 2007-07-27 | 1,150 | 1,182 | 1,150 | 1,166 | 13,600 | 354.99 |
| 2007-07-26 | 1,186 | 1,188 | 1,167 | 1,167 | 6,700 | 355.30 |
| 2007-07-25 | 1,185 | 1,187 | 1,175 | 1,180 | 9,900 | 359.25 |
| 2007-07-24 | 1,190 | 1,192 | 1,186 | 1,192 | 5,900 | 362.91 |
| 2007-07-23 | 1,200 | 1,200 | 1,185 | 1,190 | 7,000 | 362.30 |
| 2007-07-20 | 1,211 | 1,211 | 1,196 | 1,196 | 11,500 | 364.13 |
| 2007-07-19 | 1,210 | 1,224 | 1,190 | 1,191 | 20,600 | 362.60 |
| 2007-07-18 | 1,200 | 1,200 | 1,181 | 1,185 | 15,500 | 360.78 |
| 2007-07-17 | 1,220 | 1,221 | 1,203 | 1,208 | 10,200 | 367.78 |
| 2007-07-13 | 1,236 | 1,238 | 1,219 | 1,223 | 10,200 | 372.35 |
| 2007-07-12 | 1,249 | 1,249 | 1,223 | 1,236 | 9,800 | 376.30 |
| 2007-07-11 | 1,267 | 1,267 | 1,243 | 1,244 | 11,200 | 378.74 |
| 2007-07-10 | 1,230 | 1,260 | 1,227 | 1,256 | 23,000 | 382.39 |
| 2007-07-09 | 1,219 | 1,250 | 1,219 | 1,246 | 22,200 | 379.35 |
| 2007-07-06 | 1,222 | 1,222 | 1,207 | 1,219 | 11,600 | 371.13 |
| 2007-07-05 | 1,246 | 1,246 | 1,229 | 1,230 | 12,900 | 374.48 |
| 2007-07-04 | 1,227 | 1,247 | 1,225 | 1,240 | 42,000 | 377.52 |
| 2007-07-03 | 1,205 | 1,219 | 1,205 | 1,219 | 13,200 | 371.13 |
| 2007-07-02 | 1,209 | 1,215 | 1,204 | 1,211 | 14,200 | 368.69 |
| 2007-06-29 | 1,191 | 1,204 | 1,190 | 1,204 | 29,900 | 366.56 |
| 2007-06-28 | 1,175 | 1,190 | 1,175 | 1,190 | 15,700 | 362.30 |
| 2007-06-27 | 1,198 | 1,198 | 1,171 | 1,174 | 28,600 | 357.43 |
| 2007-06-26 | 1,163 | 1,183 | 1,163 | 1,177 | 12,100 | 358.34 |
| 2007-06-25 | 1,172 | 1,185 | 1,153 | 1,183 | 14,300 | 360.17 |
| 2007-06-22 | 1,187 | 1,187 | 1,178 | 1,180 | 9,800 | 359.25 |
| 2007-06-21 | 1,173 | 1,180 | 1,171 | 1,180 | 3,700 | 359.25 |
| 2007-06-20 | 1,188 | 1,190 | 1,156 | 1,189 | 15,000 | 361.99 |
| 2007-06-19 | 1,183 | 1,190 | 1,175 | 1,187 | 14,400 | 361.39 |
| 2007-06-18 | 1,175 | 1,179 | 1,171 | 1,175 | 13,000 | 357.73 |
| 2007-06-15 | 1,155 | 1,173 | 1,148 | 1,173 | 29,800 | 357.12 |
| 2007-06-14 | 1,135 | 1,148 | 1,128 | 1,148 | 24,400 | 349.51 |
| 2007-06-13 | 1,135 | 1,145 | 1,132 | 1,134 | 13,300 | 345.25 |
| 2007-06-12 | 1,156 | 1,157 | 1,132 | 1,144 | 17,500 | 348.29 |
| 2007-06-11 | 1,153 | 1,163 | 1,100 | 1,163 | 16,200 | 354.08 |
| 2007-06-08 | 1,186 | 1,186 | 1,153 | 1,153 | 25,100 | 351.03 |
| 2007-06-07 | 1,160 | 1,194 | 1,160 | 1,175 | 11,400 | 357.73 |
| 2007-06-06 | 1,163 | 1,179 | 1,163 | 1,174 | 13,500 | 357.43 |
| 2007-06-05 | 1,196 | 1,196 | 1,174 | 1,183 | 24,300 | 360.17 |
| 2007-06-04 | 1,185 | 1,191 | 1,184 | 1,189 | 12,700 | 361.99 |
| 2007-06-01 | 1,160 | 1,182 | 1,159 | 1,179 | 23,300 | 358.95 |
| 2007-05-31 | 1,159 | 1,159 | 1,153 | 1,159 | 26,500 | 352.86 |
| 2007-05-30 | 1,149 | 1,149 | 1,139 | 1,147 | 20,600 | 349.21 |
| 2007-05-29 | 1,141 | 1,141 | 1,131 | 1,141 | 12,200 | 347.38 |
| 2007-05-28 | 1,145 | 1,145 | 1,122 | 1,137 | 19,700 | 346.16 |
| 2007-05-25 | 1,130 | 1,134 | 1,121 | 1,127 | 16,500 | 343.12 |
| 2007-05-24 | 1,130 | 1,149 | 1,130 | 1,145 | 11,400 | 348.60 |
| 2007-05-23 | 1,140 | 1,154 | 1,139 | 1,149 | 16,200 | 349.82 |
| 2007-05-22 | 1,135 | 1,149 | 1,118 | 1,129 | 8,800 | 343.73 |
| 2007-05-21 | 1,106 | 1,155 | 1,104 | 1,133 | 14,300 | 344.95 |
| 2007-05-18 | 1,144 | 1,150 | 1,108 | 1,112 | 22,400 | 338.55 |
| 2007-05-17 | 1,166 | 1,166 | 1,108 | 1,122 | 40,100 | 341.60 |
| 2007-05-16 | 1,165 | 1,176 | 1,148 | 1,148 | 25,800 | 349.51 |
| 2007-05-15 | 1,181 | 1,181 | 1,133 | 1,143 | 32,200 | 347.99 |
| 2007-05-14 | 1,197 | 1,199 | 1,185 | 1,193 | 29,900 | 363.21 |
| 2007-05-11 | 1,206 | 1,207 | 1,185 | 1,197 | 52,500 | 364.43 |
| 2007-05-10 | 1,205 | 1,211 | 1,205 | 1,210 | 21,600 | 368.39 |
| 2007-05-09 | 1,215 | 1,215 | 1,205 | 1,211 | 36,800 | 368.69 |
| 2007-05-08 | 1,190 | 1,205 | 1,182 | 1,205 | 38,600 | 366.87 |
| 2007-05-07 | 1,183 | 1,190 | 1,179 | 1,190 | 25,900 | 362.30 |
| 2007-05-02 | 1,179 | 1,181 | 1,172 | 1,179 | 48,500 | 358.95 |
| 2007-05-01 | 1,172 | 1,183 | 1,169 | 1,179 | 51,600 | 358.95 |
| 2007-04-27 | 1,162 | 1,174 | 1,162 | 1,172 | 23,000 | 356.82 |
| 2007-04-26 | 1,154 | 1,175 | 1,154 | 1,161 | 61,400 | 353.47 |
| 2007-04-25 | 1,175 | 1,175 | 1,150 | 1,151 | 56,700 | 350.43 |
| 2007-04-24 | 1,121 | 1,150 | 1,121 | 1,150 | 43,400 | 350.12 |
| 2007-04-23 | 1,134 | 1,134 | 1,110 | 1,127 | 42,300 | 343.12 |
| 2007-04-20 | 1,120 | 1,129 | 1,111 | 1,118 | 22,400 | 340.38 |
| 2007-04-19 | 1,128 | 1,141 | 1,120 | 1,121 | 25,500 | 341.29 |
| 2007-04-18 | 1,113 | 1,128 | 1,113 | 1,126 | 12,000 | 342.81 |
| 2007-04-17 | 1,110 | 1,123 | 1,110 | 1,115 | 49,500 | 339.47 |
| 2007-04-16 | 1,110 | 1,125 | 1,098 | 1,110 | 36,800 | 337.94 |
| 2007-04-13 | 1,118 | 1,118 | 1,092 | 1,094 | 29,500 | 333.07 |
| 2007-04-12 | 1,098 | 1,106 | 1,098 | 1,106 | 10,100 | 336.73 |
| 2007-04-11 | 1,099 | 1,103 | 1,091 | 1,092 | 33,200 | 332.46 |
| 2007-04-10 | 1,096 | 1,115 | 1,095 | 1,111 | 22,500 | 338.25 |
| 2007-04-09 | 1,100 | 1,100 | 1,090 | 1,098 | 21,500 | 334.29 |
| 2007-04-06 | 1,085 | 1,093 | 1,082 | 1,093 | 17,700 | 332.77 |
| 2007-04-05 | 1,089 | 1,089 | 1,082 | 1,086 | 24,700 | 330.64 |
| 2007-04-04 | 1,091 | 1,107 | 1,085 | 1,107 | 17,900 | 337.03 |
| 2007-04-03 | 1,082 | 1,092 | 1,075 | 1,086 | 20,300 | 330.64 |
| 2007-04-02 | 1,103 | 1,105 | 1,082 | 1,082 | 32,700 | 329.42 |
| 2007-03-30 | 1,095 | 1,103 | 1,090 | 1,100 | 10,100 | 334.90 |
| 2007-03-29 | 1,092 | 1,097 | 1,083 | 1,097 | 17,200 | 333.99 |
| 2007-03-28 | 1,111 | 1,111 | 1,095 | 1,103 | 12,500 | 335.81 |
| 2007-03-27 | 1,120 | 1,124 | 1,111 | 1,115 | 13,300 | 339.47 |
| 2007-03-26 | 1,120 | 1,127 | 1,116 | 1,120 | 23,000 | 340.99 |
| 2007-03-23 | 1,116 | 1,122 | 1,115 | 1,120 | 27,400 | 340.99 |
| 2007-03-22 | 1,120 | 1,123 | 1,111 | 1,114 | 24,200 | 339.16 |
| 2007-03-20 | 1,116 | 1,120 | 1,108 | 1,117 | 29,800 | 340.07 |
| 2007-03-19 | 1,105 | 1,115 | 1,103 | 1,112 | 24,500 | 338.55 |
| 2007-03-16 | 1,120 | 1,135 | 1,114 | 1,116 | 28,300 | 339.77 |
| 2007-03-15 | 1,120 | 1,135 | 1,118 | 1,123 | 34,400 | 341.90 |
| 2007-03-14 | 1,130 | 1,130 | 1,115 | 1,115 | 19,100 | 339.47 |
| 2007-03-13 | 1,150 | 1,158 | 1,143 | 1,148 | 38,200 | 349.51 |
| 2007-03-12 | 1,141 | 1,153 | 1,134 | 1,149 | 57,500 | 349.82 |
| 2007-03-09 | 1,115 | 1,158 | 1,115 | 1,139 | 57,700 | 346.77 |
| 2007-03-08 | 1,094 | 1,115 | 1,092 | 1,105 | 27,800 | 336.42 |
| 2007-03-07 | 1,120 | 1,130 | 1,110 | 1,110 | 36,100 | 337.94 |
| 2007-03-06 | 1,090 | 1,122 | 1,083 | 1,113 | 25,200 | 338.86 |
| 2007-03-05 | 1,105 | 1,110 | 1,097 | 1,103 | 32,100 | 335.81 |
| 2007-03-02 | 1,133 | 1,136 | 1,119 | 1,125 | 26,700 | 342.51 |
| 2007-03-01 | 1,144 | 1,158 | 1,135 | 1,145 | 45,300 | 348.60 |
| 2007-02-28 | 1,133 | 1,158 | 1,133 | 1,158 | 44,600 | 352.56 |
| 2007-02-27 | 1,159 | 1,160 | 1,151 | 1,158 | 38,900 | 352.56 |
| 2007-02-26 | 1,160 | 1,160 | 1,142 | 1,160 | 54,700 | 353.17 |
| 2007-02-23 | 1,154 | 1,167 | 1,142 | 1,164 | 113,900 | 354.38 |
| 2007-02-22 | 1,180 | 1,188 | 1,176 | 1,179 | 213,400 | 358.95 |
| 2007-02-21 | 1,180 | 1,183 | 1,173 | 1,178 | 63,600 | 358.65 |
| 2007-02-20 | 1,183 | 1,193 | 1,175 | 1,182 | 45,200 | 359.86 |
| 2007-02-19 | 1,178 | 1,182 | 1,175 | 1,180 | 20,100 | 359.25 |
| 2007-02-16 | 1,167 | 1,175 | 1,167 | 1,173 | 15,500 | 357.12 |
| 2007-02-15 | 1,168 | 1,175 | 1,163 | 1,167 | 22,600 | 355.30 |
| 2007-02-14 | 1,156 | 1,167 | 1,155 | 1,160 | 22,400 | 353.17 |
| 2007-02-13 | 1,155 | 1,160 | 1,154 | 1,154 | 16,700 | 351.34 |
| 2007-02-09 | 1,150 | 1,160 | 1,150 | 1,158 | 19,600 | 352.56 |
| 2007-02-08 | 1,150 | 1,155 | 1,150 | 1,150 | 12,100 | 350.12 |
| 2007-02-07 | 1,154 | 1,155 | 1,150 | 1,153 | 10,100 | 351.03 |
| 2007-02-06 | 1,154 | 1,156 | 1,150 | 1,154 | 11,300 | 351.34 |
| 2007-02-05 | 1,155 | 1,157 | 1,150 | 1,152 | 18,200 | 350.73 |
| 2007-02-02 | 1,150 | 1,158 | 1,150 | 1,153 | 11,700 | 351.03 |
| 2007-02-01 | 1,157 | 1,161 | 1,154 | 1,159 | 11,300 | 352.86 |
| 2007-01-31 | 1,160 | 1,160 | 1,145 | 1,154 | 24,800 | 351.34 |
| 2007-01-30 | 1,141 | 1,155 | 1,138 | 1,153 | 17,600 | 351.03 |
| 2007-01-29 | 1,148 | 1,148 | 1,140 | 1,143 | 16,200 | 347.99 |
| 2007-01-26 | 1,135 | 1,147 | 1,130 | 1,147 | 25,400 | 349.21 |
| 2007-01-25 | 1,152 | 1,155 | 1,135 | 1,137 | 35,200 | 346.16 |
| 2007-01-24 | 1,159 | 1,160 | 1,153 | 1,156 | 19,500 | 351.95 |
| 2007-01-23 | 1,154 | 1,164 | 1,152 | 1,155 | 22,000 | 351.64 |
| 2007-01-22 | 1,162 | 1,168 | 1,154 | 1,156 | 24,100 | 351.95 |
| 2007-01-19 | 1,150 | 1,169 | 1,146 | 1,162 | 37,300 | 353.77 |
| 2007-01-18 | 1,140 | 1,155 | 1,137 | 1,152 | 40,500 | 350.73 |
| 2007-01-17 | 1,140 | 1,143 | 1,134 | 1,138 | 24,700 | 346.47 |
| 2007-01-16 | 1,137 | 1,143 | 1,130 | 1,143 | 21,800 | 347.99 |
| 2007-01-15 | 1,139 | 1,139 | 1,124 | 1,139 | 30,500 | 346.77 |
| 2007-01-12 | 1,114 | 1,131 | 1,112 | 1,126 | 23,200 | 342.81 |
| 2007-01-11 | 1,121 | 1,135 | 1,108 | 1,114 | 26,700 | 339.16 |
| 2007-01-10 | 1,130 | 1,130 | 1,115 | 1,120 | 10,500 | 340.99 |
| 2007-01-09 | 1,128 | 1,138 | 1,122 | 1,128 | 20,700 | 343.42 |
| 2007-01-05 | 1,130 | 1,130 | 1,116 | 1,122 | 21,300 | 341.60 |
| 2007-01-04 | 1,134 | 1,138 | 1,125 | 1,130 | 14,000 | 344.03 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株