8242 エイチ・ツー・オー リテイリング(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 | 880 | 880 | 871 | 874 | 178,000 | 1,748 |
| 2007-12-27 | 886 | 897 | 885 | 896 | 333,000 | 1,792 |
| 2007-12-26 | 902 | 905 | 888 | 896 | 212,000 | 1,792 |
| 2007-12-25 | 913 | 913 | 884 | 896 | 481,000 | 1,792 |
| 2007-12-21 | 870 | 881 | 870 | 879 | 504,000 | 1,758 |
| 2007-12-20 | 899 | 904 | 880 | 880 | 382,000 | 1,760 |
| 2007-12-19 | 903 | 910 | 894 | 894 | 332,000 | 1,788 |
| 2007-12-18 | 905 | 926 | 896 | 907 | 853,000 | 1,814 |
| 2007-12-17 | 930 | 930 | 908 | 909 | 497,000 | 1,818 |
| 2007-12-14 | 936 | 947 | 930 | 933 | 852,000 | 1,866 |
| 2007-12-13 | 940 | 954 | 935 | 936 | 446,000 | 1,872 |
| 2007-12-12 | 931 | 948 | 927 | 945 | 717,000 | 1,890 |
| 2007-12-11 | 959 | 977 | 940 | 943 | 1,011,000 | 1,886 |
| 2007-12-10 | 969 | 985 | 959 | 959 | 809,000 | 1,918 |
| 2007-12-07 | 994 | 995 | 977 | 979 | 663,000 | 1,958 |
| 2007-12-06 | 971 | 989 | 964 | 984 | 1,257,000 | 1,968 |
| 2007-12-05 | 927 | 964 | 927 | 964 | 682,000 | 1,928 |
| 2007-12-04 | 942 | 953 | 932 | 933 | 761,000 | 1,866 |
| 2007-12-03 | 940 | 961 | 940 | 951 | 724,000 | 1,902 |
| 2007-11-30 | 919 | 936 | 917 | 925 | 2,156,000 | 1,850 |
| 2007-11-29 | 917 | 925 | 916 | 920 | 1,133,000 | 1,840 |
| 2007-11-28 | 909 | 916 | 896 | 897 | 647,000 | 1,794 |
| 2007-11-27 | 904 | 910 | 887 | 908 | 1,102,000 | 1,816 |
| 2007-11-26 | 890 | 913 | 888 | 903 | 1,026,000 | 1,806 |
| 2007-11-22 | 876 | 895 | 872 | 889 | 1,185,000 | 1,778 |
| 2007-11-21 | 872 | 879 | 860 | 866 | 672,000 | 1,732 |
| 2007-11-20 | 884 | 884 | 856 | 880 | 922,000 | 1,760 |
| 2007-11-19 | 901 | 909 | 882 | 884 | 1,076,000 | 1,768 |
| 2007-11-16 | 919 | 919 | 898 | 901 | 666,000 | 1,802 |
| 2007-11-15 | 940 | 954 | 934 | 941 | 885,000 | 1,882 |
| 2007-11-14 | 931 | 958 | 931 | 949 | 817,000 | 1,898 |
| 2007-11-13 | 913 | 930 | 897 | 921 | 1,137,000 | 1,842 |
| 2007-11-12 | 916 | 935 | 884 | 903 | 1,150,000 | 1,806 |
| 2007-11-09 | 953 | 958 | 917 | 926 | 970,000 | 1,852 |
| 2007-11-08 | 926 | 938 | 920 | 938 | 1,045,000 | 1,876 |
| 2007-11-07 | 950 | 955 | 935 | 936 | 1,377,000 | 1,872 |
| 2007-11-06 | 919 | 937 | 919 | 928 | 995,000 | 1,856 |
| 2007-11-05 | 939 | 941 | 929 | 929 | 518,000 | 1,858 |
| 2007-11-02 | 948 | 949 | 931 | 938 | 1,397,000 | 1,876 |
| 2007-11-01 | 962 | 990 | 961 | 988 | 1,156,000 | 1,976 |
| 2007-10-31 | 943 | 960 | 931 | 959 | 638,000 | 1,918 |
| 2007-10-30 | 936 | 946 | 919 | 946 | 802,000 | 1,892 |
| 2007-10-29 | 921 | 936 | 907 | 926 | 604,000 | 1,852 |
| 2007-10-26 | 918 | 921 | 903 | 921 | 366,000 | 1,842 |
| 2007-10-25 | 926 | 926 | 905 | 914 | 590,000 | 1,828 |
| 2007-10-24 | 912 | 923 | 906 | 921 | 1,350,000 | 1,842 |
| 2007-10-23 | 911 | 919 | 898 | 915 | 834,000 | 1,830 |
| 2007-10-22 | 896 | 922 | 884 | 921 | 869,000 | 1,842 |
| 2007-10-19 | 926 | 926 | 903 | 910 | 710,000 | 1,820 |
| 2007-10-18 | 931 | 938 | 917 | 925 | 788,000 | 1,850 |
| 2007-10-17 | 953 | 954 | 925 | 935 | 1,000,000 | 1,870 |
| 2007-10-16 | 968 | 968 | 937 | 943 | 853,000 | 1,886 |
| 2007-10-15 | 979 | 989 | 960 | 967 | 692,000 | 1,934 |
| 2007-10-12 | 986 | 997 | 982 | 988 | 518,000 | 1,976 |
| 2007-10-11 | 989 | 997 | 977 | 988 | 546,000 | 1,976 |
| 2007-10-10 | 965 | 991 | 962 | 990 | 897,000 | 1,980 |
| 2007-10-09 | 987 | 993 | 968 | 971 | 914,000 | 1,942 |
| 2007-10-05 | 992 | 995 | 983 | 987 | 744,000 | 1,974 |
| 2007-10-04 | 995 | 1,002 | 972 | 982 | 1,173,000 | 1,964 |
| 2007-10-03 | 985 | 1,025 | 985 | 1,024 | 1,830,000 | 2,048 |
| 2007-10-02 | 947 | 960 | 947 | 955 | 764,000 | 1,910 |
| 2007-10-01 | 940 | 952 | 931 | 945 | 781,000 | 1,890 |
| 2007-09-28 | 961 | 965 | 942 | 949 | 723,000 | 1,898 |
| 2007-09-27 | 954 | 978 | 949 | 967 | 1,099,000 | 1,934 |
| 2007-09-26 | 924 | 942 | 918 | 934 | 1,026,000 | 1,868 |
| 2007-09-25 | 923 | 931 | 909 | 924 | 748,000 | 1,848 |
| 2007-09-21 | 948 | 949 | 924 | 928 | 569,000 | 1,856 |
| 2007-09-20 | 962 | 962 | 937 | 943 | 351,000 | 1,886 |
| 2007-09-19 | 950 | 964 | 949 | 952 | 425,000 | 1,904 |
| 2007-09-18 | 948 | 948 | 924 | 926 | 655,000 | 1,852 |
| 2007-09-14 | 950 | 954 | 938 | 947 | 1,222,000 | 1,894 |
| 2007-09-13 | 971 | 971 | 955 | 958 | 504,000 | 1,916 |
| 2007-09-12 | 998 | 998 | 967 | 970 | 584,000 | 1,940 |
| 2007-09-11 | 996 | 1,000 | 982 | 994 | 408,000 | 1,988 |
| 2007-09-10 | 993 | 999 | 982 | 986 | 443,000 | 1,972 |
| 2007-09-07 | 995 | 1,004 | 991 | 1,002 | 328,000 | 2,004 |
| 2007-09-06 | 1,004 | 1,005 | 986 | 1,005 | 476,000 | 2,010 |
| 2007-09-05 | 1,038 | 1,038 | 1,000 | 1,003 | 605,000 | 2,006 |
| 2007-09-04 | 1,043 | 1,043 | 1,020 | 1,026 | 564,000 | 2,052 |
| 2007-09-03 | 1,020 | 1,035 | 1,020 | 1,032 | 535,000 | 2,064 |
| 2007-08-31 | 1,006 | 1,014 | 998 | 1,011 | 752,000 | 2,022 |
| 2007-08-30 | 992 | 1,007 | 992 | 1,005 | 898,000 | 2,010 |
| 2007-08-29 | 995 | 1,005 | 975 | 988 | 717,000 | 1,976 |
| 2007-08-28 | 1,024 | 1,025 | 1,001 | 1,010 | 492,000 | 2,020 |
| 2007-08-27 | 1,013 | 1,025 | 1,013 | 1,021 | 883,000 | 2,042 |
| 2007-08-24 | 1,027 | 1,027 | 1,008 | 1,013 | 471,000 | 2,026 |
| 2007-08-23 | 997 | 1,014 | 996 | 1,007 | 581,000 | 2,014 |
| 2007-08-22 | 986 | 993 | 982 | 987 | 592,000 | 1,974 |
| 2007-08-21 | 992 | 999 | 982 | 986 | 678,000 | 1,972 |
| 2007-08-20 | 1,016 | 1,016 | 979 | 982 | 496,000 | 1,964 |
| 2007-08-17 | 1,001 | 1,011 | 972 | 973 | 934,000 | 1,946 |
| 2007-08-16 | 1,005 | 1,015 | 987 | 1,014 | 1,177,000 | 2,028 |
| 2007-08-15 | 1,049 | 1,049 | 1,020 | 1,026 | 914,000 | 2,052 |
| 2007-08-14 | 1,040 | 1,056 | 1,040 | 1,048 | 725,000 | 2,096 |
| 2007-08-13 | 1,047 | 1,071 | 1,027 | 1,039 | 1,705,000 | 2,078 |
| 2007-08-10 | 1,060 | 1,082 | 996 | 1,010 | 1,725,000 | 2,020 |
| 2007-08-09 | 1,115 | 1,121 | 1,042 | 1,073 | 3,151,000 | 2,146 |
| 2007-08-08 | 1,126 | 1,136 | 1,097 | 1,102 | 1,245,000 | 2,204 |
| 2007-08-07 | 1,119 | 1,129 | 1,108 | 1,121 | 853,000 | 2,242 |
| 2007-08-06 | 1,115 | 1,128 | 1,111 | 1,118 | 612,000 | 2,236 |
| 2007-08-03 | 1,140 | 1,140 | 1,117 | 1,128 | 730,000 | 2,256 |
| 2007-08-02 | 1,157 | 1,163 | 1,133 | 1,140 | 673,000 | 2,280 |
| 2007-08-01 | 1,141 | 1,147 | 1,135 | 1,137 | 644,000 | 2,274 |
| 2007-07-31 | 1,161 | 1,165 | 1,146 | 1,152 | 526,000 | 2,304 |
| 2007-07-30 | 1,150 | 1,169 | 1,144 | 1,168 | 623,000 | 2,336 |
| 2007-07-27 | 1,186 | 1,207 | 1,163 | 1,171 | 991,000 | 2,342 |
| 2007-07-26 | 1,200 | 1,221 | 1,183 | 1,186 | 905,000 | 2,372 |
| 2007-07-25 | 1,245 | 1,245 | 1,220 | 1,239 | 840,000 | 2,478 |
| 2007-07-24 | 1,217 | 1,234 | 1,209 | 1,229 | 607,000 | 2,458 |
| 2007-07-23 | 1,226 | 1,227 | 1,206 | 1,216 | 1,205,000 | 2,432 |
| 2007-07-20 | 1,278 | 1,278 | 1,230 | 1,240 | 1,250,000 | 2,480 |
| 2007-07-19 | 1,255 | 1,272 | 1,250 | 1,262 | 609,000 | 2,524 |
| 2007-07-18 | 1,271 | 1,279 | 1,248 | 1,256 | 741,000 | 2,512 |
| 2007-07-17 | 1,299 | 1,299 | 1,276 | 1,280 | 651,000 | 2,560 |
| 2007-07-13 | 1,303 | 1,310 | 1,294 | 1,310 | 520,000 | 2,620 |
| 2007-07-12 | 1,299 | 1,309 | 1,293 | 1,297 | 457,000 | 2,594 |
| 2007-07-11 | 1,280 | 1,306 | 1,278 | 1,299 | 535,000 | 2,598 |
| 2007-07-10 | 1,294 | 1,309 | 1,284 | 1,297 | 378,000 | 2,594 |
| 2007-07-09 | 1,293 | 1,309 | 1,290 | 1,301 | 643,000 | 2,602 |
| 2007-07-06 | 1,294 | 1,294 | 1,257 | 1,276 | 603,000 | 2,552 |
| 2007-07-05 | 1,269 | 1,306 | 1,269 | 1,293 | 792,000 | 2,586 |
| 2007-07-04 | 1,287 | 1,293 | 1,284 | 1,286 | 531,000 | 2,572 |
| 2007-07-03 | 1,283 | 1,295 | 1,273 | 1,286 | 710,000 | 2,572 |
| 2007-07-02 | 1,316 | 1,317 | 1,287 | 1,303 | 786,000 | 2,606 |
| 2007-06-29 | 1,285 | 1,313 | 1,283 | 1,312 | 1,049,000 | 2,624 |
| 2007-06-28 | 1,286 | 1,318 | 1,273 | 1,305 | 1,117,000 | 2,610 |
| 2007-06-27 | 1,250 | 1,281 | 1,250 | 1,267 | 891,000 | 2,534 |
| 2007-06-26 | 1,246 | 1,269 | 1,242 | 1,267 | 821,000 | 2,534 |
| 2007-06-25 | 1,255 | 1,260 | 1,246 | 1,257 | 1,409,000 | 2,514 |
| 2007-06-22 | 1,238 | 1,248 | 1,232 | 1,241 | 405,000 | 2,482 |
| 2007-06-21 | 1,247 | 1,260 | 1,241 | 1,255 | 819,000 | 2,510 |
| 2007-06-20 | 1,253 | 1,256 | 1,238 | 1,247 | 378,000 | 2,494 |
| 2007-06-19 | 1,247 | 1,253 | 1,234 | 1,249 | 647,000 | 2,498 |
| 2007-06-18 | 1,250 | 1,257 | 1,234 | 1,251 | 584,000 | 2,502 |
| 2007-06-15 | 1,222 | 1,249 | 1,222 | 1,247 | 1,074,000 | 2,494 |
| 2007-06-14 | 1,217 | 1,228 | 1,205 | 1,224 | 814,000 | 2,448 |
| 2007-06-13 | 1,179 | 1,214 | 1,179 | 1,206 | 604,000 | 2,412 |
| 2007-06-12 | 1,192 | 1,203 | 1,184 | 1,197 | 1,139,000 | 2,394 |
| 2007-06-11 | 1,199 | 1,202 | 1,175 | 1,178 | 796,000 | 2,356 |
| 2007-06-08 | 1,208 | 1,208 | 1,181 | 1,199 | 1,245,000 | 2,398 |
| 2007-06-07 | 1,205 | 1,213 | 1,200 | 1,207 | 715,000 | 2,414 |
| 2007-06-06 | 1,219 | 1,220 | 1,197 | 1,203 | 525,000 | 2,406 |
| 2007-06-05 | 1,205 | 1,220 | 1,190 | 1,220 | 766,000 | 2,440 |
| 2007-06-04 | 1,222 | 1,225 | 1,184 | 1,193 | 856,000 | 2,386 |
| 2007-06-01 | 1,210 | 1,227 | 1,209 | 1,221 | 1,213,000 | 2,442 |
| 2007-05-31 | 1,197 | 1,210 | 1,195 | 1,198 | 1,049,000 | 2,396 |
| 2007-05-30 | 1,207 | 1,207 | 1,188 | 1,197 | 734,000 | 2,394 |
| 2007-05-29 | 1,183 | 1,207 | 1,174 | 1,197 | 1,322,000 | 2,394 |
| 2007-05-28 | 1,167 | 1,190 | 1,167 | 1,183 | 810,000 | 2,366 |
| 2007-05-25 | 1,212 | 1,215 | 1,166 | 1,171 | 1,745,000 | 2,342 |
| 2007-05-24 | 1,199 | 1,236 | 1,185 | 1,218 | 1,525,000 | 2,436 |
| 2007-05-23 | 1,208 | 1,233 | 1,202 | 1,219 | 923,000 | 2,438 |
| 2007-05-22 | 1,199 | 1,224 | 1,195 | 1,220 | 987,000 | 2,440 |
| 2007-05-21 | 1,179 | 1,212 | 1,173 | 1,199 | 1,511,000 | 2,398 |
| 2007-05-18 | 1,179 | 1,190 | 1,163 | 1,178 | 1,847,000 | 2,356 |
| 2007-05-17 | 1,112 | 1,172 | 1,109 | 1,168 | 2,837,000 | 2,336 |
| 2007-05-16 | 1,116 | 1,116 | 1,097 | 1,111 | 1,225,000 | 2,222 |
| 2007-05-15 | 1,124 | 1,138 | 1,112 | 1,115 | 1,161,000 | 2,230 |
| 2007-05-14 | 1,132 | 1,133 | 1,114 | 1,119 | 1,069,000 | 2,238 |
| 2007-05-11 | 1,130 | 1,150 | 1,118 | 1,132 | 2,742,000 | 2,264 |
| 2007-05-10 | 1,070 | 1,100 | 1,063 | 1,090 | 1,475,000 | 2,180 |
| 2007-05-09 | 1,060 | 1,083 | 1,050 | 1,075 | 1,221,000 | 2,150 |
| 2007-05-08 | 1,060 | 1,060 | 1,040 | 1,050 | 892,000 | 2,100 |
| 2007-05-07 | 1,065 | 1,070 | 1,050 | 1,057 | 699,000 | 2,114 |
| 2007-05-02 | 1,055 | 1,063 | 1,053 | 1,063 | 639,000 | 2,126 |
| 2007-05-01 | 1,086 | 1,086 | 1,051 | 1,055 | 849,000 | 2,110 |
| 2007-04-27 | 1,072 | 1,083 | 1,057 | 1,068 | 761,000 | 2,136 |
| 2007-04-26 | 1,072 | 1,100 | 1,069 | 1,085 | 780,000 | 2,170 |
| 2007-04-25 | 1,103 | 1,103 | 1,065 | 1,070 | 924,000 | 2,140 |
| 2007-04-24 | 1,090 | 1,095 | 1,078 | 1,091 | 872,000 | 2,182 |
| 2007-04-23 | 1,100 | 1,119 | 1,081 | 1,084 | 620,000 | 2,168 |
| 2007-04-20 | 1,095 | 1,098 | 1,087 | 1,094 | 500,000 | 2,188 |
| 2007-04-19 | 1,081 | 1,102 | 1,081 | 1,091 | 1,050,000 | 2,182 |
| 2007-04-18 | 1,095 | 1,104 | 1,086 | 1,096 | 829,000 | 2,192 |
| 2007-04-17 | 1,112 | 1,117 | 1,088 | 1,094 | 720,000 | 2,188 |
| 2007-04-16 | 1,100 | 1,125 | 1,099 | 1,110 | 647,000 | 2,220 |
| 2007-04-13 | 1,119 | 1,121 | 1,095 | 1,097 | 1,052,000 | 2,194 |
| 2007-04-12 | 1,142 | 1,142 | 1,113 | 1,119 | 1,003,000 | 2,238 |
| 2007-04-11 | 1,127 | 1,142 | 1,126 | 1,135 | 792,000 | 2,270 |
| 2007-04-10 | 1,139 | 1,139 | 1,110 | 1,126 | 673,000 | 2,252 |
| 2007-04-09 | 1,129 | 1,145 | 1,129 | 1,139 | 382,000 | 2,278 |
| 2007-04-06 | 1,120 | 1,135 | 1,115 | 1,130 | 987,000 | 2,260 |
| 2007-04-05 | 1,129 | 1,135 | 1,113 | 1,133 | 896,000 | 2,266 |
| 2007-04-04 | 1,111 | 1,131 | 1,111 | 1,128 | 1,198,000 | 2,256 |
| 2007-04-03 | 1,096 | 1,120 | 1,094 | 1,110 | 1,437,000 | 2,220 |
| 2007-04-02 | 1,094 | 1,104 | 1,077 | 1,077 | 1,068,000 | 2,154 |
| 2007-03-30 | 1,075 | 1,103 | 1,075 | 1,094 | 1,295,000 | 2,188 |
| 2007-03-29 | 1,079 | 1,104 | 1,053 | 1,074 | 1,444,000 | 2,148 |
| 2007-03-28 | 1,090 | 1,112 | 1,077 | 1,085 | 938,000 | 2,170 |
| 2007-03-27 | 1,119 | 1,119 | 1,085 | 1,089 | 1,020,000 | 2,178 |
| 2007-03-26 | 1,114 | 1,115 | 1,097 | 1,107 | 297,000 | 2,214 |
| 2007-03-23 | 1,105 | 1,108 | 1,091 | 1,102 | 402,000 | 2,204 |
| 2007-03-22 | 1,114 | 1,114 | 1,093 | 1,096 | 490,000 | 2,192 |
| 2007-03-20 | 1,087 | 1,100 | 1,077 | 1,094 | 1,442,000 | 2,188 |
| 2007-03-19 | 1,035 | 1,056 | 1,031 | 1,047 | 419,000 | 2,094 |
| 2007-03-16 | 1,049 | 1,063 | 1,036 | 1,044 | 714,000 | 2,088 |
| 2007-03-15 | 1,068 | 1,068 | 1,033 | 1,050 | 690,000 | 2,100 |
| 2007-03-14 | 1,053 | 1,066 | 1,040 | 1,049 | 547,000 | 2,098 |
| 2007-03-13 | 1,098 | 1,100 | 1,074 | 1,081 | 569,000 | 2,162 |
| 2007-03-12 | 1,096 | 1,098 | 1,082 | 1,096 | 495,000 | 2,192 |
| 2007-03-09 | 1,093 | 1,102 | 1,076 | 1,097 | 655,000 | 2,194 |
| 2007-03-08 | 1,077 | 1,094 | 1,064 | 1,092 | 852,000 | 2,184 |
| 2007-03-07 | 1,059 | 1,086 | 1,058 | 1,076 | 896,000 | 2,152 |
| 2007-03-06 | 1,035 | 1,059 | 1,035 | 1,058 | 865,000 | 2,116 |
| 2007-03-05 | 1,074 | 1,075 | 1,050 | 1,053 | 675,000 | 2,106 |
| 2007-03-02 | 1,088 | 1,091 | 1,077 | 1,083 | 1,028,000 | 2,166 |
| 2007-03-01 | 1,087 | 1,101 | 1,072 | 1,087 | 868,000 | 2,174 |
| 2007-02-28 | 1,029 | 1,097 | 1,029 | 1,097 | 1,165,000 | 2,194 |
| 2007-02-27 | 1,130 | 1,132 | 1,120 | 1,129 | 693,000 | 2,258 |
| 2007-02-26 | 1,155 | 1,155 | 1,127 | 1,134 | 586,000 | 2,268 |
| 2007-02-23 | 1,165 | 1,165 | 1,143 | 1,155 | 453,000 | 2,310 |
| 2007-02-22 | 1,174 | 1,177 | 1,155 | 1,160 | 676,000 | 2,320 |
| 2007-02-21 | 1,144 | 1,161 | 1,144 | 1,161 | 881,000 | 2,322 |
| 2007-02-20 | 1,140 | 1,147 | 1,132 | 1,144 | 535,000 | 2,288 |
| 2007-02-19 | 1,148 | 1,175 | 1,143 | 1,151 | 790,000 | 2,302 |
| 2007-02-16 | 1,135 | 1,139 | 1,118 | 1,129 | 693,000 | 2,258 |
| 2007-02-15 | 1,119 | 1,144 | 1,116 | 1,135 | 850,000 | 2,270 |
| 2007-02-14 | 1,105 | 1,111 | 1,097 | 1,099 | 418,000 | 2,198 |
| 2007-02-13 | 1,092 | 1,108 | 1,084 | 1,100 | 464,000 | 2,200 |
| 2007-02-09 | 1,080 | 1,104 | 1,078 | 1,098 | 613,000 | 2,196 |
| 2007-02-08 | 1,075 | 1,108 | 1,075 | 1,089 | 615,000 | 2,178 |
| 2007-02-07 | 1,116 | 1,116 | 1,078 | 1,087 | 866,000 | 2,174 |
| 2007-02-06 | 1,120 | 1,125 | 1,103 | 1,105 | 695,000 | 2,210 |
| 2007-02-05 | 1,118 | 1,123 | 1,105 | 1,120 | 569,000 | 2,240 |
| 2007-02-02 | 1,123 | 1,131 | 1,114 | 1,117 | 859,000 | 2,234 |
| 2007-02-01 | 1,110 | 1,129 | 1,108 | 1,124 | 637,000 | 2,248 |
| 2007-01-31 | 1,117 | 1,125 | 1,093 | 1,098 | 971,000 | 2,196 |
| 2007-01-30 | 1,085 | 1,118 | 1,083 | 1,108 | 1,467,000 | 2,216 |
| 2007-01-29 | 1,026 | 1,099 | 1,026 | 1,094 | 1,857,000 | 2,188 |
| 2007-01-26 | 1,029 | 1,032 | 1,010 | 1,020 | 524,000 | 2,040 |
| 2007-01-25 | 1,037 | 1,039 | 1,021 | 1,023 | 529,000 | 2,046 |
| 2007-01-24 | 1,036 | 1,042 | 1,032 | 1,037 | 423,000 | 2,074 |
| 2007-01-23 | 1,022 | 1,032 | 1,022 | 1,030 | 189,000 | 2,060 |
| 2007-01-22 | 1,028 | 1,041 | 1,020 | 1,035 | 554,000 | 2,070 |
| 2007-01-19 | 1,048 | 1,049 | 1,027 | 1,032 | 358,000 | 2,064 |
| 2007-01-18 | 1,019 | 1,031 | 1,010 | 1,028 | 413,000 | 2,056 |
| 2007-01-17 | 1,028 | 1,028 | 1,009 | 1,026 | 461,000 | 2,052 |
| 2007-01-16 | 1,030 | 1,034 | 1,020 | 1,027 | 310,000 | 2,054 |
| 2007-01-15 | 1,030 | 1,055 | 1,022 | 1,032 | 571,000 | 2,064 |
| 2007-01-12 | 1,017 | 1,037 | 1,016 | 1,030 | 663,000 | 2,060 |
| 2007-01-11 | 1,018 | 1,025 | 1,011 | 1,016 | 421,000 | 2,032 |
| 2007-01-10 | 1,018 | 1,023 | 1,005 | 1,016 | 620,000 | 2,032 |
| 2007-01-09 | 1,007 | 1,027 | 997 | 1,023 | 653,000 | 2,046 |
| 2007-01-05 | 1,009 | 1,020 | 1,006 | 1,013 | 544,000 | 2,026 |
| 2007-01-04 | 1,002 | 1,014 | 994 | 1,004 | 272,000 | 2,008 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
