1973 NECネッツエスアイ(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 | 1,434 | 1,434 | 1,413 | 1,416 | 67,300 | 472 |
| 2007-12-27 | 1,449 | 1,450 | 1,426 | 1,440 | 120,300 | 480 |
| 2007-12-26 | 1,398 | 1,450 | 1,391 | 1,445 | 229,500 | 481.67 |
| 2007-12-25 | 1,395 | 1,400 | 1,375 | 1,396 | 161,400 | 465.33 |
| 2007-12-21 | 1,361 | 1,377 | 1,346 | 1,375 | 237,400 | 458.33 |
| 2007-12-20 | 1,341 | 1,360 | 1,326 | 1,348 | 269,000 | 449.33 |
| 2007-12-19 | 1,314 | 1,328 | 1,305 | 1,306 | 106,200 | 435.33 |
| 2007-12-18 | 1,293 | 1,327 | 1,283 | 1,313 | 166,400 | 437.67 |
| 2007-12-17 | 1,331 | 1,344 | 1,313 | 1,313 | 128,600 | 437.67 |
| 2007-12-14 | 1,347 | 1,376 | 1,329 | 1,330 | 201,700 | 443.33 |
| 2007-12-13 | 1,377 | 1,383 | 1,347 | 1,348 | 158,800 | 449.33 |
| 2007-12-12 | 1,356 | 1,387 | 1,356 | 1,386 | 158,800 | 462 |
| 2007-12-11 | 1,400 | 1,407 | 1,387 | 1,392 | 191,100 | 464 |
| 2007-12-10 | 1,389 | 1,407 | 1,376 | 1,376 | 205,600 | 458.67 |
| 2007-12-07 | 1,348 | 1,378 | 1,343 | 1,369 | 222,100 | 456.33 |
| 2007-12-06 | 1,385 | 1,388 | 1,354 | 1,388 | 264,400 | 462.67 |
| 2007-12-05 | 1,324 | 1,390 | 1,324 | 1,384 | 337,800 | 461.33 |
| 2007-12-04 | 1,328 | 1,341 | 1,316 | 1,318 | 143,600 | 439.33 |
| 2007-12-03 | 1,321 | 1,346 | 1,300 | 1,343 | 190,100 | 447.67 |
| 2007-11-30 | 1,285 | 1,319 | 1,285 | 1,319 | 208,500 | 439.67 |
| 2007-11-29 | 1,277 | 1,295 | 1,273 | 1,289 | 224,400 | 429.67 |
| 2007-11-28 | 1,265 | 1,272 | 1,239 | 1,257 | 189,400 | 419 |
| 2007-11-27 | 1,235 | 1,276 | 1,223 | 1,271 | 215,100 | 423.67 |
| 2007-11-26 | 1,202 | 1,260 | 1,201 | 1,242 | 208,100 | 414 |
| 2007-11-22 | 1,184 | 1,247 | 1,184 | 1,222 | 444,500 | 407.33 |
| 2007-11-21 | 1,175 | 1,193 | 1,160 | 1,163 | 214,400 | 387.67 |
| 2007-11-20 | 1,150 | 1,178 | 1,130 | 1,174 | 206,400 | 391.33 |
| 2007-11-19 | 1,162 | 1,193 | 1,155 | 1,159 | 150,900 | 386.33 |
| 2007-11-16 | 1,179 | 1,188 | 1,151 | 1,178 | 265,100 | 392.67 |
| 2007-11-15 | 1,152 | 1,192 | 1,145 | 1,189 | 287,200 | 396.33 |
| 2007-11-14 | 1,156 | 1,156 | 1,122 | 1,138 | 216,000 | 379.33 |
| 2007-11-13 | 1,130 | 1,140 | 1,103 | 1,116 | 187,000 | 372 |
| 2007-11-12 | 1,124 | 1,148 | 1,121 | 1,135 | 163,100 | 378.33 |
| 2007-11-09 | 1,179 | 1,191 | 1,156 | 1,159 | 302,300 | 386.33 |
| 2007-11-08 | 1,140 | 1,147 | 1,121 | 1,132 | 130,600 | 377.33 |
| 2007-11-07 | 1,174 | 1,179 | 1,156 | 1,160 | 194,300 | 386.67 |
| 2007-11-06 | 1,153 | 1,178 | 1,152 | 1,168 | 153,200 | 389.33 |
| 2007-11-05 | 1,219 | 1,219 | 1,163 | 1,172 | 262,100 | 390.67 |
| 2007-11-02 | 1,219 | 1,239 | 1,207 | 1,228 | 110,900 | 409.33 |
| 2007-11-01 | 1,246 | 1,265 | 1,227 | 1,237 | 108,600 | 412.33 |
| 2007-10-31 | 1,199 | 1,247 | 1,192 | 1,247 | 179,500 | 415.67 |
| 2007-10-30 | 1,183 | 1,216 | 1,182 | 1,210 | 176,200 | 403.33 |
| 2007-10-29 | 1,195 | 1,201 | 1,180 | 1,183 | 92,700 | 394.33 |
| 2007-10-26 | 1,210 | 1,210 | 1,176 | 1,191 | 216,700 | 397 |
| 2007-10-25 | 1,185 | 1,217 | 1,158 | 1,209 | 334,600 | 403 |
| 2007-10-24 | 1,187 | 1,259 | 1,180 | 1,201 | 279,400 | 400.33 |
| 2007-10-23 | 1,199 | 1,201 | 1,171 | 1,181 | 122,100 | 393.67 |
| 2007-10-22 | 1,186 | 1,193 | 1,171 | 1,176 | 170,200 | 392 |
| 2007-10-19 | 1,237 | 1,254 | 1,216 | 1,217 | 201,400 | 405.67 |
| 2007-10-18 | 1,232 | 1,241 | 1,204 | 1,237 | 254,400 | 412.33 |
| 2007-10-17 | 1,225 | 1,251 | 1,201 | 1,225 | 226,700 | 408.33 |
| 2007-10-16 | 1,251 | 1,266 | 1,224 | 1,227 | 212,700 | 409 |
| 2007-10-15 | 1,258 | 1,277 | 1,248 | 1,255 | 136,000 | 418.33 |
| 2007-10-12 | 1,254 | 1,274 | 1,241 | 1,242 | 171,300 | 414 |
| 2007-10-11 | 1,263 | 1,277 | 1,252 | 1,274 | 74,100 | 424.67 |
| 2007-10-10 | 1,274 | 1,294 | 1,259 | 1,263 | 174,100 | 421 |
| 2007-10-09 | 1,269 | 1,294 | 1,268 | 1,276 | 137,200 | 425.33 |
| 2007-10-05 | 1,283 | 1,283 | 1,260 | 1,266 | 122,000 | 422 |
| 2007-10-04 | 1,265 | 1,293 | 1,259 | 1,283 | 88,400 | 427.67 |
| 2007-10-03 | 1,269 | 1,287 | 1,266 | 1,283 | 175,100 | 427.67 |
| 2007-10-02 | 1,255 | 1,268 | 1,249 | 1,252 | 114,200 | 417.33 |
| 2007-10-01 | 1,269 | 1,283 | 1,246 | 1,256 | 129,700 | 418.67 |
| 2007-09-28 | 1,242 | 1,267 | 1,224 | 1,267 | 136,200 | 422.33 |
| 2007-09-27 | 1,245 | 1,259 | 1,236 | 1,248 | 148,600 | 416 |
| 2007-09-26 | 1,219 | 1,244 | 1,207 | 1,244 | 144,400 | 414.67 |
| 2007-09-25 | 1,202 | 1,215 | 1,177 | 1,199 | 148,900 | 399.67 |
| 2007-09-21 | 1,191 | 1,191 | 1,161 | 1,186 | 129,400 | 395.33 |
| 2007-09-20 | 1,214 | 1,214 | 1,184 | 1,191 | 120,800 | 397 |
| 2007-09-19 | 1,209 | 1,215 | 1,198 | 1,212 | 125,600 | 404 |
| 2007-09-18 | 1,165 | 1,198 | 1,159 | 1,181 | 186,800 | 393.67 |
| 2007-09-14 | 1,158 | 1,189 | 1,154 | 1,177 | 174,400 | 392.33 |
| 2007-09-13 | 1,180 | 1,181 | 1,164 | 1,167 | 163,300 | 389 |
| 2007-09-12 | 1,209 | 1,215 | 1,192 | 1,197 | 134,400 | 399 |
| 2007-09-11 | 1,206 | 1,210 | 1,168 | 1,194 | 243,800 | 398 |
| 2007-09-10 | 1,198 | 1,205 | 1,161 | 1,183 | 216,500 | 394.33 |
| 2007-09-07 | 1,213 | 1,233 | 1,206 | 1,218 | 164,200 | 406 |
| 2007-09-06 | 1,186 | 1,244 | 1,174 | 1,226 | 270,800 | 408.67 |
| 2007-09-05 | 1,232 | 1,242 | 1,198 | 1,206 | 326,300 | 402 |
| 2007-09-04 | 1,259 | 1,259 | 1,238 | 1,251 | 89,200 | 417 |
| 2007-09-03 | 1,262 | 1,262 | 1,234 | 1,256 | 121,600 | 418.67 |
| 2007-08-31 | 1,220 | 1,250 | 1,217 | 1,250 | 330,100 | 416.67 |
| 2007-08-30 | 1,174 | 1,213 | 1,174 | 1,208 | 327,900 | 402.67 |
| 2007-08-29 | 1,138 | 1,179 | 1,122 | 1,170 | 313,800 | 390 |
| 2007-08-28 | 1,170 | 1,179 | 1,140 | 1,149 | 256,600 | 383 |
| 2007-08-27 | 1,183 | 1,199 | 1,175 | 1,186 | 158,400 | 395.33 |
| 2007-08-24 | 1,175 | 1,195 | 1,162 | 1,183 | 228,000 | 394.33 |
| 2007-08-23 | 1,103 | 1,173 | 1,103 | 1,172 | 416,600 | 390.67 |
| 2007-08-22 | 1,135 | 1,135 | 1,093 | 1,097 | 513,600 | 365.67 |
| 2007-08-21 | 1,120 | 1,156 | 1,109 | 1,136 | 453,900 | 378.67 |
| 2007-08-20 | 1,086 | 1,125 | 1,071 | 1,080 | 597,200 | 360 |
| 2007-08-17 | 1,132 | 1,145 | 1,051 | 1,066 | 691,200 | 355.33 |
| 2007-08-16 | 1,197 | 1,206 | 1,100 | 1,160 | 569,400 | 386.67 |
| 2007-08-15 | 1,220 | 1,240 | 1,206 | 1,217 | 341,600 | 405.67 |
| 2007-08-14 | 1,160 | 1,248 | 1,159 | 1,228 | 727,000 | 409.33 |
| 2007-08-13 | 1,155 | 1,219 | 1,152 | 1,178 | 915,900 | 392.67 |
| 2007-08-10 | 1,079 | 1,080 | 1,024 | 1,035 | 482,400 | 345 |
| 2007-08-09 | 1,170 | 1,179 | 1,060 | 1,066 | 901,600 | 355.33 |
| 2007-08-08 | 1,215 | 1,237 | 1,182 | 1,195 | 305,000 | 398.33 |
| 2007-08-07 | 1,262 | 1,264 | 1,210 | 1,213 | 298,000 | 404.33 |
| 2007-08-06 | 1,210 | 1,255 | 1,210 | 1,242 | 299,000 | 414 |
| 2007-08-03 | 1,225 | 1,276 | 1,200 | 1,217 | 540,000 | 405.67 |
| 2007-08-02 | 1,157 | 1,198 | 1,156 | 1,189 | 437,600 | 396.33 |
| 2007-08-01 | 1,168 | 1,169 | 1,134 | 1,140 | 296,800 | 380 |
| 2007-07-31 | 1,141 | 1,162 | 1,122 | 1,152 | 262,700 | 384 |
| 2007-07-30 | 1,140 | 1,154 | 1,112 | 1,132 | 336,100 | 377.33 |
| 2007-07-27 | 1,161 | 1,168 | 1,129 | 1,151 | 232,200 | 383.67 |
| 2007-07-26 | 1,210 | 1,222 | 1,190 | 1,191 | 236,400 | 397 |
| 2007-07-25 | 1,231 | 1,233 | 1,213 | 1,222 | 120,200 | 407.33 |
| 2007-07-24 | 1,235 | 1,245 | 1,230 | 1,244 | 162,300 | 414.67 |
| 2007-07-23 | 1,251 | 1,268 | 1,238 | 1,246 | 124,200 | 415.33 |
| 2007-07-20 | 1,297 | 1,297 | 1,268 | 1,271 | 168,400 | 423.67 |
| 2007-07-19 | 1,287 | 1,300 | 1,287 | 1,299 | 67,000 | 433 |
| 2007-07-18 | 1,302 | 1,315 | 1,279 | 1,285 | 117,600 | 428.33 |
| 2007-07-17 | 1,315 | 1,325 | 1,305 | 1,312 | 124,700 | 437.33 |
| 2007-07-13 | 1,317 | 1,325 | 1,308 | 1,312 | 98,600 | 437.33 |
| 2007-07-12 | 1,318 | 1,335 | 1,303 | 1,309 | 149,500 | 436.33 |
| 2007-07-11 | 1,303 | 1,313 | 1,292 | 1,298 | 114,700 | 432.67 |
| 2007-07-10 | 1,318 | 1,320 | 1,295 | 1,306 | 154,000 | 435.33 |
| 2007-07-09 | 1,317 | 1,337 | 1,312 | 1,329 | 165,300 | 443 |
| 2007-07-06 | 1,305 | 1,323 | 1,304 | 1,317 | 124,200 | 439 |
| 2007-07-05 | 1,301 | 1,323 | 1,300 | 1,310 | 98,100 | 436.67 |
| 2007-07-04 | 1,335 | 1,335 | 1,318 | 1,321 | 174,500 | 440.33 |
| 2007-07-03 | 1,323 | 1,342 | 1,311 | 1,316 | 186,800 | 438.67 |
| 2007-07-02 | 1,297 | 1,325 | 1,297 | 1,317 | 220,900 | 439 |
| 2007-06-29 | 1,277 | 1,300 | 1,274 | 1,294 | 160,200 | 431.33 |
| 2007-06-28 | 1,289 | 1,294 | 1,273 | 1,282 | 234,400 | 427.33 |
| 2007-06-27 | 1,312 | 1,316 | 1,287 | 1,290 | 183,500 | 430 |
| 2007-06-26 | 1,301 | 1,313 | 1,279 | 1,312 | 150,500 | 437.33 |
| 2007-06-25 | 1,323 | 1,328 | 1,306 | 1,309 | 135,000 | 436.33 |
| 2007-06-22 | 1,332 | 1,335 | 1,321 | 1,332 | 148,700 | 444 |
| 2007-06-21 | 1,351 | 1,357 | 1,346 | 1,351 | 88,900 | 450.33 |
| 2007-06-20 | 1,362 | 1,368 | 1,345 | 1,351 | 145,500 | 450.33 |
| 2007-06-19 | 1,357 | 1,361 | 1,344 | 1,351 | 87,000 | 450.33 |
| 2007-06-18 | 1,361 | 1,363 | 1,348 | 1,357 | 205,300 | 452.33 |
| 2007-06-15 | 1,342 | 1,361 | 1,341 | 1,356 | 129,700 | 452 |
| 2007-06-14 | 1,342 | 1,364 | 1,342 | 1,359 | 119,500 | 453 |
| 2007-06-13 | 1,341 | 1,342 | 1,323 | 1,339 | 161,500 | 446.33 |
| 2007-06-12 | 1,353 | 1,359 | 1,328 | 1,338 | 124,600 | 446 |
| 2007-06-11 | 1,384 | 1,390 | 1,344 | 1,359 | 199,700 | 453 |
| 2007-06-08 | 1,370 | 1,390 | 1,354 | 1,385 | 179,100 | 461.67 |
| 2007-06-07 | 1,387 | 1,400 | 1,381 | 1,393 | 167,800 | 464.33 |
| 2007-06-06 | 1,387 | 1,417 | 1,383 | 1,407 | 208,800 | 469 |
| 2007-06-05 | 1,370 | 1,386 | 1,365 | 1,386 | 109,200 | 462 |
| 2007-06-04 | 1,398 | 1,398 | 1,373 | 1,381 | 131,200 | 460.33 |
| 2007-06-01 | 1,405 | 1,408 | 1,375 | 1,376 | 205,500 | 458.67 |
| 2007-05-31 | 1,365 | 1,405 | 1,354 | 1,402 | 314,500 | 467.33 |
| 2007-05-30 | 1,360 | 1,378 | 1,345 | 1,376 | 266,300 | 458.67 |
| 2007-05-29 | 1,353 | 1,362 | 1,336 | 1,352 | 166,400 | 450.67 |
| 2007-05-28 | 1,366 | 1,376 | 1,352 | 1,370 | 179,700 | 456.67 |
| 2007-05-25 | 1,350 | 1,352 | 1,325 | 1,346 | 242,300 | 448.67 |
| 2007-05-24 | 1,350 | 1,365 | 1,331 | 1,355 | 204,000 | 451.67 |
| 2007-05-23 | 1,371 | 1,382 | 1,361 | 1,364 | 208,800 | 454.67 |
| 2007-05-22 | 1,322 | 1,378 | 1,316 | 1,370 | 397,700 | 456.67 |
| 2007-05-21 | 1,325 | 1,368 | 1,295 | 1,362 | 452,700 | 454 |
| 2007-05-18 | 1,312 | 1,350 | 1,293 | 1,340 | 352,200 | 446.67 |
| 2007-05-17 | 1,307 | 1,321 | 1,284 | 1,311 | 359,200 | 437 |
| 2007-05-16 | 1,320 | 1,336 | 1,283 | 1,327 | 336,700 | 442.33 |
| 2007-05-15 | 1,293 | 1,336 | 1,230 | 1,290 | 474,700 | 430 |
| 2007-05-14 | 1,375 | 1,380 | 1,329 | 1,333 | 151,000 | 444.33 |
| 2007-05-11 | 1,353 | 1,367 | 1,345 | 1,360 | 140,400 | 453.33 |
| 2007-05-10 | 1,354 | 1,373 | 1,350 | 1,356 | 185,500 | 452 |
| 2007-05-09 | 1,362 | 1,370 | 1,337 | 1,352 | 198,300 | 450.67 |
| 2007-05-08 | 1,394 | 1,394 | 1,361 | 1,366 | 139,800 | 455.33 |
| 2007-05-07 | 1,385 | 1,398 | 1,381 | 1,391 | 127,100 | 463.67 |
| 2007-05-02 | 1,366 | 1,382 | 1,364 | 1,377 | 107,100 | 459 |
| 2007-05-01 | 1,409 | 1,410 | 1,382 | 1,386 | 118,600 | 462 |
| 2007-04-27 | 1,396 | 1,408 | 1,385 | 1,400 | 121,900 | 466.67 |
| 2007-04-26 | 1,390 | 1,394 | 1,376 | 1,390 | 86,500 | 463.33 |
| 2007-04-25 | 1,378 | 1,397 | 1,364 | 1,373 | 138,600 | 457.67 |
| 2007-04-24 | 1,393 | 1,401 | 1,375 | 1,398 | 132,800 | 466 |
| 2007-04-23 | 1,403 | 1,416 | 1,398 | 1,413 | 194,800 | 471 |
| 2007-04-20 | 1,408 | 1,429 | 1,398 | 1,423 | 276,600 | 474.33 |
| 2007-04-19 | 1,401 | 1,409 | 1,390 | 1,398 | 164,400 | 466 |
| 2007-04-18 | 1,360 | 1,407 | 1,360 | 1,399 | 278,600 | 466.33 |
| 2007-04-17 | 1,388 | 1,400 | 1,362 | 1,369 | 220,900 | 456.33 |
| 2007-04-16 | 1,420 | 1,423 | 1,397 | 1,400 | 151,700 | 466.67 |
| 2007-04-13 | 1,433 | 1,438 | 1,394 | 1,400 | 163,300 | 466.67 |
| 2007-04-12 | 1,444 | 1,444 | 1,421 | 1,439 | 183,900 | 479.67 |
| 2007-04-11 | 1,431 | 1,445 | 1,417 | 1,425 | 116,000 | 475 |
| 2007-04-10 | 1,453 | 1,453 | 1,430 | 1,435 | 137,600 | 478.33 |
| 2007-04-09 | 1,424 | 1,446 | 1,424 | 1,446 | 106,500 | 482 |
| 2007-04-06 | 1,429 | 1,440 | 1,412 | 1,420 | 138,600 | 473.33 |
| 2007-04-05 | 1,430 | 1,430 | 1,415 | 1,417 | 175,400 | 472.33 |
| 2007-04-04 | 1,416 | 1,440 | 1,416 | 1,435 | 124,400 | 478.33 |
| 2007-04-03 | 1,400 | 1,418 | 1,392 | 1,415 | 307,000 | 471.67 |
| 2007-04-02 | 1,471 | 1,473 | 1,386 | 1,390 | 323,500 | 463.33 |
| 2007-03-30 | 1,434 | 1,493 | 1,404 | 1,491 | 427,200 | 497 |
| 2007-03-29 | 1,376 | 1,439 | 1,355 | 1,433 | 301,000 | 477.67 |
| 2007-03-28 | 1,415 | 1,430 | 1,388 | 1,406 | 315,300 | 468.67 |
| 2007-03-27 | 1,463 | 1,463 | 1,418 | 1,430 | 229,400 | 476.67 |
| 2007-03-26 | 1,443 | 1,483 | 1,435 | 1,477 | 212,700 | 492.33 |
| 2007-03-23 | 1,472 | 1,472 | 1,426 | 1,462 | 259,800 | 487.33 |
| 2007-03-22 | 1,450 | 1,489 | 1,431 | 1,481 | 301,500 | 493.67 |
| 2007-03-20 | 1,401 | 1,425 | 1,398 | 1,419 | 140,800 | 473 |
| 2007-03-19 | 1,380 | 1,409 | 1,368 | 1,400 | 164,800 | 466.67 |
| 2007-03-16 | 1,394 | 1,395 | 1,360 | 1,379 | 195,100 | 459.67 |
| 2007-03-15 | 1,355 | 1,385 | 1,355 | 1,378 | 169,300 | 459.33 |
| 2007-03-14 | 1,363 | 1,369 | 1,351 | 1,352 | 142,400 | 450.67 |
| 2007-03-13 | 1,400 | 1,407 | 1,377 | 1,383 | 166,300 | 461 |
| 2007-03-12 | 1,395 | 1,410 | 1,390 | 1,405 | 128,100 | 468.33 |
| 2007-03-09 | 1,405 | 1,408 | 1,372 | 1,386 | 220,600 | 462 |
| 2007-03-08 | 1,353 | 1,415 | 1,353 | 1,404 | 125,800 | 468 |
| 2007-03-07 | 1,377 | 1,388 | 1,343 | 1,346 | 258,700 | 448.67 |
| 2007-03-06 | 1,355 | 1,385 | 1,352 | 1,378 | 163,800 | 459.33 |
| 2007-03-05 | 1,429 | 1,430 | 1,373 | 1,373 | 132,800 | 457.67 |
| 2007-03-02 | 1,440 | 1,450 | 1,424 | 1,441 | 165,800 | 480.33 |
| 2007-03-01 | 1,427 | 1,464 | 1,423 | 1,448 | 194,700 | 482.67 |
| 2007-02-28 | 1,359 | 1,450 | 1,359 | 1,442 | 231,400 | 480.67 |
| 2007-02-27 | 1,530 | 1,542 | 1,495 | 1,509 | 126,000 | 503 |
| 2007-02-26 | 1,529 | 1,546 | 1,523 | 1,545 | 132,100 | 515 |
| 2007-02-23 | 1,550 | 1,554 | 1,536 | 1,551 | 121,700 | 517 |
| 2007-02-22 | 1,527 | 1,559 | 1,520 | 1,559 | 142,800 | 519.67 |
| 2007-02-21 | 1,505 | 1,529 | 1,504 | 1,517 | 122,600 | 505.67 |
| 2007-02-20 | 1,521 | 1,523 | 1,502 | 1,515 | 73,600 | 505 |
| 2007-02-19 | 1,532 | 1,565 | 1,513 | 1,529 | 224,300 | 509.67 |
| 2007-02-16 | 1,464 | 1,550 | 1,455 | 1,532 | 279,200 | 510.67 |
| 2007-02-15 | 1,482 | 1,484 | 1,451 | 1,471 | 165,500 | 490.33 |
| 2007-02-14 | 1,475 | 1,490 | 1,470 | 1,482 | 202,900 | 494 |
| 2007-02-13 | 1,448 | 1,477 | 1,427 | 1,469 | 163,700 | 489.67 |
| 2007-02-09 | 1,394 | 1,454 | 1,380 | 1,447 | 220,400 | 482.33 |
| 2007-02-08 | 1,463 | 1,464 | 1,405 | 1,414 | 157,400 | 471.33 |
| 2007-02-07 | 1,473 | 1,475 | 1,450 | 1,453 | 115,000 | 484.33 |
| 2007-02-06 | 1,490 | 1,490 | 1,471 | 1,485 | 66,300 | 495 |
| 2007-02-05 | 1,502 | 1,506 | 1,462 | 1,478 | 140,200 | 492.67 |
| 2007-02-02 | 1,478 | 1,506 | 1,471 | 1,498 | 159,900 | 499.33 |
| 2007-02-01 | 1,479 | 1,485 | 1,460 | 1,478 | 98,500 | 492.67 |
| 2007-01-31 | 1,484 | 1,484 | 1,452 | 1,474 | 171,600 | 491.33 |
| 2007-01-30 | 1,469 | 1,491 | 1,465 | 1,483 | 197,500 | 494.33 |
| 2007-01-29 | 1,455 | 1,471 | 1,442 | 1,459 | 166,200 | 486.33 |
| 2007-01-26 | 1,407 | 1,459 | 1,406 | 1,456 | 201,800 | 485.33 |
| 2007-01-25 | 1,440 | 1,456 | 1,431 | 1,447 | 251,100 | 482.33 |
| 2007-01-24 | 1,437 | 1,445 | 1,425 | 1,425 | 118,500 | 475 |
| 2007-01-23 | 1,434 | 1,435 | 1,414 | 1,417 | 83,000 | 472.33 |
| 2007-01-22 | 1,448 | 1,448 | 1,433 | 1,437 | 77,100 | 479 |
| 2007-01-19 | 1,443 | 1,443 | 1,420 | 1,436 | 58,000 | 478.67 |
| 2007-01-18 | 1,425 | 1,448 | 1,425 | 1,435 | 43,900 | 478.33 |
| 2007-01-17 | 1,449 | 1,449 | 1,428 | 1,444 | 76,500 | 481.33 |
| 2007-01-16 | 1,427 | 1,448 | 1,426 | 1,444 | 126,300 | 481.33 |
| 2007-01-15 | 1,370 | 1,428 | 1,370 | 1,428 | 130,500 | 476 |
| 2007-01-12 | 1,392 | 1,404 | 1,365 | 1,378 | 157,100 | 459.33 |
| 2007-01-11 | 1,408 | 1,423 | 1,379 | 1,391 | 135,700 | 463.67 |
| 2007-01-10 | 1,438 | 1,438 | 1,396 | 1,407 | 78,200 | 469 |
| 2007-01-09 | 1,406 | 1,437 | 1,400 | 1,429 | 73,000 | 476.33 |
| 2007-01-05 | 1,433 | 1,442 | 1,418 | 1,422 | 74,700 | 474 |
| 2007-01-04 | 1,433 | 1,440 | 1,419 | 1,434 | 42,600 | 478 |
分割・併合履歴 ： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
