9613 (株)NTTデータグループ 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 | 502,000 | 506,000 | 496,000 | 497,000 | 3,390 | 994 |
| 2007-12-27 | 508,000 | 511,000 | 505,000 | 506,000 | 4,103 | 1,012 |
| 2007-12-26 | 518,000 | 520,000 | 509,000 | 511,000 | 4,413 | 1,022 |
| 2007-12-25 | 517,000 | 524,000 | 513,000 | 516,000 | 6,130 | 1,032 |
| 2007-12-21 | 493,000 | 513,000 | 493,000 | 508,000 | 10,619 | 1,016 |
| 2007-12-20 | 504,000 | 510,000 | 497,000 | 498,000 | 10,439 | 996 |
| 2007-12-19 | 516,000 | 518,000 | 512,000 | 513,000 | 6,977 | 1,026 |
| 2007-12-18 | 514,000 | 524,000 | 512,000 | 519,000 | 8,575 | 1,038 |
| 2007-12-17 | 520,000 | 524,000 | 510,000 | 514,000 | 7,766 | 1,028 |
| 2007-12-14 | 525,000 | 536,000 | 524,000 | 526,000 | 29,659 | 1,052 |
| 2007-12-13 | 534,000 | 537,000 | 526,000 | 526,000 | 9,939 | 1,052 |
| 2007-12-12 | 536,000 | 540,000 | 527,000 | 538,000 | 9,888 | 1,076 |
| 2007-12-11 | 524,000 | 535,000 | 524,000 | 535,000 | 8,692 | 1,070 |
| 2007-12-10 | 523,000 | 527,000 | 515,000 | 518,000 | 6,523 | 1,036 |
| 2007-12-07 | 533,000 | 534,000 | 524,000 | 530,000 | 7,478 | 1,060 |
| 2007-12-06 | 530,000 | 535,000 | 526,000 | 531,000 | 10,770 | 1,062 |
| 2007-12-05 | 507,000 | 527,000 | 505,000 | 527,000 | 12,904 | 1,054 |
| 2007-12-04 | 498,000 | 511,000 | 498,000 | 506,000 | 6,827 | 1,012 |
| 2007-12-03 | 499,000 | 508,000 | 498,000 | 502,000 | 7,511 | 1,004 |
| 2007-11-30 | 502,000 | 505,000 | 499,000 | 505,000 | 8,796 | 1,010 |
| 2007-11-29 | 495,000 | 497,000 | 491,000 | 494,000 | 9,515 | 988 |
| 2007-11-28 | 491,000 | 494,000 | 483,000 | 486,000 | 9,862 | 972 |
| 2007-11-27 | 485,000 | 502,000 | 480,000 | 497,000 | 10,412 | 994 |
| 2007-11-26 | 490,000 | 505,000 | 487,000 | 495,000 | 12,712 | 990 |
| 2007-11-22 | 487,000 | 499,000 | 479,000 | 496,000 | 20,846 | 992 |
| 2007-11-21 | 491,000 | 494,000 | 482,000 | 483,000 | 24,055 | 966 |
| 2007-11-20 | 459,000 | 485,000 | 454,000 | 481,000 | 34,195 | 962 |
| 2007-11-19 | 471,000 | 474,000 | 458,000 | 460,000 | 15,543 | 920 |
| 2007-11-16 | 452,000 | 457,000 | 448,000 | 453,000 | 7,930 | 906 |
| 2007-11-15 | 456,000 | 458,000 | 451,000 | 452,000 | 8,546 | 904 |
| 2007-11-14 | 461,000 | 463,000 | 453,000 | 456,000 | 11,283 | 912 |
| 2007-11-13 | 450,000 | 454,000 | 440,000 | 450,000 | 16,981 | 900 |
| 2007-11-12 | 450,000 | 455,000 | 443,000 | 455,000 | 16,490 | 910 |
| 2007-11-09 | 467,000 | 475,000 | 457,000 | 459,000 | 18,375 | 918 |
| 2007-11-08 | 475,000 | 477,000 | 461,000 | 471,000 | 14,914 | 942 |
| 2007-11-07 | 483,000 | 484,000 | 478,000 | 480,000 | 10,210 | 960 |
| 2007-11-06 | 482,000 | 486,000 | 479,000 | 481,000 | 12,771 | 962 |
| 2007-11-05 | 478,000 | 488,000 | 476,000 | 480,000 | 18,658 | 960 |
| 2007-11-02 | 486,000 | 487,000 | 480,000 | 482,000 | 17,831 | 964 |
| 2007-11-01 | 488,000 | 499,000 | 487,000 | 493,000 | 29,109 | 986 |
| 2007-10-31 | 521,000 | 528,000 | 518,000 | 523,000 | 7,440 | 1,046 |
| 2007-10-30 | 512,000 | 522,000 | 508,000 | 522,000 | 9,238 | 1,044 |
| 2007-10-29 | 515,000 | 522,000 | 514,000 | 518,000 | 7,656 | 1,036 |
| 2007-10-26 | 513,000 | 517,000 | 507,000 | 517,000 | 8,221 | 1,034 |
| 2007-10-25 | 506,000 | 513,000 | 505,000 | 512,000 | 16,844 | 1,024 |
| 2007-10-24 | 513,000 | 515,000 | 503,000 | 505,000 | 17,093 | 1,010 |
| 2007-10-23 | 514,000 | 519,000 | 510,000 | 514,000 | 8,115 | 1,028 |
| 2007-10-22 | 510,000 | 522,000 | 504,000 | 521,000 | 8,339 | 1,042 |
| 2007-10-19 | 540,000 | 540,000 | 529,000 | 534,000 | 10,323 | 1,068 |
| 2007-10-18 | 532,000 | 547,000 | 530,000 | 545,000 | 8,779 | 1,090 |
| 2007-10-17 | 543,000 | 548,000 | 535,000 | 537,000 | 13,702 | 1,074 |
| 2007-10-16 | 545,000 | 548,000 | 541,000 | 545,000 | 5,804 | 1,090 |
| 2007-10-15 | 544,000 | 552,000 | 544,000 | 551,000 | 9,624 | 1,102 |
| 2007-10-12 | 542,000 | 545,000 | 533,000 | 542,000 | 13,223 | 1,084 |
| 2007-10-11 | 520,000 | 547,000 | 519,000 | 541,000 | 21,596 | 1,082 |
| 2007-10-10 | 513,000 | 516,000 | 510,000 | 516,000 | 10,285 | 1,032 |
| 2007-10-09 | 521,000 | 522,000 | 511,000 | 513,000 | 15,096 | 1,026 |
| 2007-10-05 | 527,000 | 536,000 | 525,000 | 533,000 | 7,905 | 1,066 |
| 2007-10-04 | 522,000 | 534,000 | 521,000 | 531,000 | 10,675 | 1,062 |
| 2007-10-03 | 523,000 | 530,000 | 516,000 | 528,000 | 9,896 | 1,056 |
| 2007-10-02 | 522,000 | 529,000 | 515,000 | 526,000 | 11,699 | 1,052 |
| 2007-10-01 | 502,000 | 516,000 | 501,000 | 512,000 | 11,869 | 1,024 |
| 2007-09-28 | 519,000 | 523,000 | 509,000 | 512,000 | 12,151 | 1,024 |
| 2007-09-27 | 503,000 | 527,000 | 501,000 | 521,000 | 15,340 | 1,042 |
| 2007-09-26 | 491,000 | 505,000 | 489,000 | 502,000 | 8,339 | 1,004 |
| 2007-09-25 | 500,000 | 501,000 | 489,000 | 490,000 | 9,929 | 980 |
| 2007-09-21 | 493,000 | 500,000 | 491,000 | 497,000 | 12,041 | 994 |
| 2007-09-20 | 501,000 | 508,000 | 493,000 | 494,000 | 19,503 | 988 |
| 2007-09-19 | 503,000 | 520,000 | 500,000 | 516,000 | 14,355 | 1,032 |
| 2007-09-18 | 512,000 | 512,000 | 494,000 | 494,000 | 16,102 | 988 |
| 2007-09-14 | 506,000 | 515,000 | 503,000 | 513,000 | 35,530 | 1,026 |
| 2007-09-13 | 517,000 | 517,000 | 504,000 | 505,000 | 12,355 | 1,010 |
| 2007-09-12 | 524,000 | 524,000 | 510,000 | 516,000 | 10,436 | 1,032 |
| 2007-09-11 | 517,000 | 520,000 | 512,000 | 518,000 | 7,305 | 1,036 |
| 2007-09-10 | 517,000 | 527,000 | 513,000 | 520,000 | 11,116 | 1,040 |
| 2007-09-07 | 534,000 | 540,000 | 529,000 | 535,000 | 10,261 | 1,070 |
| 2007-09-06 | 531,000 | 544,000 | 526,000 | 544,000 | 8,490 | 1,088 |
| 2007-09-05 | 539,000 | 544,000 | 533,000 | 533,000 | 7,618 | 1,066 |
| 2007-09-04 | 543,000 | 549,000 | 541,000 | 541,000 | 9,206 | 1,082 |
| 2007-09-03 | 555,000 | 558,000 | 551,000 | 552,000 | 5,849 | 1,104 |
| 2007-08-31 | 551,000 | 560,000 | 545,000 | 560,000 | 18,848 | 1,120 |
| 2007-08-30 | 527,000 | 535,000 | 523,000 | 533,000 | 9,454 | 1,066 |
| 2007-08-29 | 511,000 | 521,000 | 511,000 | 519,000 | 8,937 | 1,038 |
| 2007-08-28 | 522,000 | 530,000 | 522,000 | 526,000 | 3,974 | 1,052 |
| 2007-08-27 | 550,000 | 551,000 | 526,000 | 531,000 | 7,678 | 1,062 |
| 2007-08-24 | 533,000 | 538,000 | 526,000 | 532,000 | 8,643 | 1,064 |
| 2007-08-23 | 528,000 | 541,000 | 528,000 | 540,000 | 17,788 | 1,080 |
| 2007-08-22 | 500,000 | 522,000 | 500,000 | 520,000 | 11,835 | 1,040 |
| 2007-08-21 | 498,000 | 506,000 | 496,000 | 499,000 | 8,190 | 998 |
| 2007-08-20 | 495,000 | 513,000 | 495,000 | 501,000 | 13,550 | 1,002 |
| 2007-08-17 | 507,000 | 513,000 | 495,000 | 496,000 | 13,800 | 992 |
| 2007-08-16 | 509,000 | 514,000 | 497,000 | 506,000 | 15,163 | 1,012 |
| 2007-08-15 | 505,000 | 512,000 | 500,000 | 507,000 | 7,988 | 1,014 |
| 2007-08-14 | 503,000 | 513,000 | 503,000 | 508,000 | 5,487 | 1,016 |
| 2007-08-13 | 508,000 | 522,000 | 504,000 | 511,000 | 14,269 | 1,022 |
| 2007-08-10 | 493,000 | 496,000 | 483,000 | 496,000 | 27,941 | 992 |
| 2007-08-09 | 523,000 | 529,000 | 505,000 | 513,000 | 23,012 | 1,026 |
| 2007-08-08 | 518,000 | 526,000 | 518,000 | 522,000 | 8,716 | 1,044 |
| 2007-08-07 | 535,000 | 537,000 | 516,000 | 524,000 | 13,537 | 1,048 |
| 2007-08-06 | 531,000 | 538,000 | 525,000 | 538,000 | 10,900 | 1,076 |
| 2007-08-03 | 541,000 | 548,000 | 536,000 | 539,000 | 16,700 | 1,078 |
| 2007-08-02 | 530,000 | 537,000 | 523,000 | 534,000 | 22,085 | 1,068 |
| 2007-08-01 | 535,000 | 535,000 | 517,000 | 524,000 | 26,294 | 1,048 |
| 2007-07-31 | 501,000 | 504,000 | 499,000 | 500,000 | 9,333 | 1,000 |
| 2007-07-30 | 508,000 | 509,000 | 494,000 | 508,000 | 13,511 | 1,016 |
| 2007-07-27 | 507,000 | 516,000 | 506,000 | 513,000 | 10,746 | 1,026 |
| 2007-07-26 | 526,000 | 531,000 | 520,000 | 520,000 | 10,024 | 1,040 |
| 2007-07-25 | 528,000 | 537,000 | 525,000 | 527,000 | 12,303 | 1,054 |
| 2007-07-24 | 536,000 | 542,000 | 536,000 | 538,000 | 7,655 | 1,076 |
| 2007-07-23 | 540,000 | 544,000 | 532,000 | 535,000 | 7,518 | 1,070 |
| 2007-07-20 | 546,000 | 551,000 | 546,000 | 548,000 | 5,326 | 1,096 |
| 2007-07-19 | 547,000 | 549,000 | 544,000 | 548,000 | 5,582 | 1,096 |
| 2007-07-18 | 545,000 | 548,000 | 543,000 | 544,000 | 7,195 | 1,088 |
| 2007-07-17 | 551,000 | 554,000 | 547,000 | 548,000 | 7,601 | 1,096 |
| 2007-07-13 | 556,000 | 558,000 | 552,000 | 558,000 | 15,878 | 1,116 |
| 2007-07-12 | 548,000 | 552,000 | 542,000 | 544,000 | 7,664 | 1,088 |
| 2007-07-11 | 550,000 | 550,000 | 541,000 | 543,000 | 11,013 | 1,086 |
| 2007-07-10 | 554,000 | 556,000 | 548,000 | 550,000 | 8,951 | 1,100 |
| 2007-07-09 | 552,000 | 555,000 | 550,000 | 553,000 | 9,404 | 1,106 |
| 2007-07-06 | 555,000 | 555,000 | 547,000 | 549,000 | 10,912 | 1,098 |
| 2007-07-05 | 559,000 | 562,000 | 555,000 | 555,000 | 10,073 | 1,110 |
| 2007-07-04 | 565,000 | 566,000 | 558,000 | 561,000 | 13,795 | 1,122 |
| 2007-07-03 | 582,000 | 582,000 | 568,000 | 569,000 | 12,824 | 1,138 |
| 2007-07-02 | 586,000 | 587,000 | 578,000 | 578,000 | 7,239 | 1,156 |
| 2007-06-29 | 595,000 | 595,000 | 584,000 | 585,000 | 7,630 | 1,170 |
| 2007-06-28 | 587,000 | 592,000 | 584,000 | 585,000 | 5,399 | 1,170 |
| 2007-06-27 | 586,000 | 588,000 | 583,000 | 584,000 | 8,436 | 1,168 |
| 2007-06-26 | 585,000 | 585,000 | 579,000 | 580,000 | 5,841 | 1,160 |
| 2007-06-25 | 589,000 | 591,000 | 584,000 | 585,000 | 6,365 | 1,170 |
| 2007-06-22 | 587,000 | 592,000 | 584,000 | 591,000 | 8,225 | 1,182 |
| 2007-06-21 | 588,000 | 595,000 | 587,000 | 589,000 | 19,640 | 1,178 |
| 2007-06-20 | 574,000 | 582,000 | 571,000 | 579,000 | 14,537 | 1,158 |
| 2007-06-19 | 568,000 | 573,000 | 566,000 | 570,000 | 5,711 | 1,140 |
| 2007-06-18 | 569,000 | 574,000 | 569,000 | 570,000 | 6,913 | 1,140 |
| 2007-06-15 | 570,000 | 575,000 | 568,000 | 568,000 | 7,670 | 1,136 |
| 2007-06-14 | 569,000 | 572,000 | 567,000 | 569,000 | 8,252 | 1,138 |
| 2007-06-13 | 564,000 | 569,000 | 564,000 | 566,000 | 9,791 | 1,132 |
| 2007-06-12 | 561,000 | 576,000 | 560,000 | 573,000 | 16,422 | 1,146 |
| 2007-06-11 | 564,000 | 566,000 | 559,000 | 562,000 | 6,242 | 1,124 |
| 2007-06-08 | 559,000 | 563,000 | 552,000 | 560,000 | 31,832 | 1,120 |
| 2007-06-07 | 562,000 | 565,000 | 560,000 | 564,000 | 7,925 | 1,128 |
| 2007-06-06 | 569,000 | 573,000 | 564,000 | 565,000 | 9,998 | 1,130 |
| 2007-06-05 | 571,000 | 573,000 | 567,000 | 569,000 | 6,558 | 1,138 |
| 2007-06-04 | 575,000 | 577,000 | 566,000 | 568,000 | 11,982 | 1,136 |
| 2007-06-01 | 583,000 | 585,000 | 578,000 | 579,000 | 6,882 | 1,158 |
| 2007-05-31 | 578,000 | 583,000 | 574,000 | 581,000 | 7,289 | 1,162 |
| 2007-05-30 | 576,000 | 579,000 | 571,000 | 574,000 | 7,274 | 1,148 |
| 2007-05-29 | 572,000 | 579,000 | 570,000 | 576,000 | 5,459 | 1,152 |
| 2007-05-28 | 573,000 | 575,000 | 570,000 | 571,000 | 4,042 | 1,142 |
| 2007-05-25 | 571,000 | 574,000 | 567,000 | 570,000 | 7,147 | 1,140 |
| 2007-05-24 | 578,000 | 579,000 | 573,000 | 574,000 | 4,902 | 1,148 |
| 2007-05-23 | 576,000 | 583,000 | 574,000 | 577,000 | 9,305 | 1,154 |
| 2007-05-22 | 568,000 | 574,000 | 567,000 | 571,000 | 9,124 | 1,142 |
| 2007-05-21 | 572,000 | 574,000 | 567,000 | 567,000 | 8,793 | 1,134 |
| 2007-05-18 | 573,000 | 574,000 | 568,000 | 571,000 | 8,763 | 1,142 |
| 2007-05-17 | 577,000 | 583,000 | 572,000 | 573,000 | 9,248 | 1,146 |
| 2007-05-16 | 579,000 | 582,000 | 578,000 | 578,000 | 9,118 | 1,156 |
| 2007-05-15 | 590,000 | 593,000 | 582,000 | 584,000 | 12,612 | 1,168 |
| 2007-05-14 | 601,000 | 601,000 | 595,000 | 596,000 | 5,923 | 1,192 |
| 2007-05-11 | 602,000 | 603,000 | 593,000 | 599,000 | 14,161 | 1,198 |
| 2007-05-10 | 603,000 | 606,000 | 596,000 | 603,000 | 26,605 | 1,206 |
| 2007-05-09 | 571,000 | 574,000 | 563,000 | 565,000 | 16,870 | 1,130 |
| 2007-05-08 | 582,000 | 585,000 | 577,000 | 581,000 | 9,188 | 1,162 |
| 2007-05-07 | 586,000 | 590,000 | 582,000 | 583,000 | 11,654 | 1,166 |
| 2007-05-02 | 576,000 | 582,000 | 573,000 | 576,000 | 10,503 | 1,152 |
| 2007-05-01 | 583,000 | 584,000 | 573,000 | 574,000 | 15,317 | 1,148 |
| 2007-04-27 | 595,000 | 601,000 | 587,000 | 589,000 | 12,570 | 1,178 |
| 2007-04-26 | 606,000 | 607,000 | 601,000 | 602,000 | 7,475 | 1,204 |
| 2007-04-25 | 605,000 | 607,000 | 595,000 | 596,000 | 8,723 | 1,192 |
| 2007-04-24 | 603,000 | 610,000 | 602,000 | 609,000 | 7,349 | 1,218 |
| 2007-04-23 | 607,000 | 612,000 | 603,000 | 607,000 | 8,051 | 1,214 |
| 2007-04-20 | 606,000 | 606,000 | 600,000 | 602,000 | 8,708 | 1,204 |
| 2007-04-19 | 606,000 | 609,000 | 593,000 | 601,000 | 11,494 | 1,202 |
| 2007-04-18 | 613,000 | 615,000 | 608,000 | 611,000 | 7,730 | 1,222 |
| 2007-04-17 | 619,000 | 622,000 | 609,000 | 610,000 | 11,987 | 1,220 |
| 2007-04-16 | 610,000 | 619,000 | 610,000 | 615,000 | 13,179 | 1,230 |
| 2007-04-13 | 606,000 | 607,000 | 597,000 | 600,000 | 10,958 | 1,200 |
| 2007-04-12 | 602,000 | 604,000 | 597,000 | 602,000 | 5,923 | 1,204 |
| 2007-04-11 | 609,000 | 609,000 | 603,000 | 604,000 | 5,076 | 1,208 |
| 2007-04-10 | 608,000 | 612,000 | 605,000 | 608,000 | 5,276 | 1,216 |
| 2007-04-09 | 616,000 | 618,000 | 611,000 | 612,000 | 7,473 | 1,224 |
| 2007-04-06 | 609,000 | 615,000 | 609,000 | 610,000 | 3,954 | 1,220 |
| 2007-04-05 | 615,000 | 618,000 | 608,000 | 613,000 | 7,691 | 1,226 |
| 2007-04-04 | 611,000 | 623,000 | 610,000 | 619,000 | 16,310 | 1,238 |
| 2007-04-03 | 601,000 | 610,000 | 599,000 | 608,000 | 11,915 | 1,216 |
| 2007-04-02 | 600,000 | 609,000 | 594,000 | 596,000 | 9,992 | 1,192 |
| 2007-03-30 | 598,000 | 602,000 | 596,000 | 599,000 | 9,888 | 1,198 |
| 2007-03-29 | 598,000 | 604,000 | 591,000 | 602,000 | 10,443 | 1,204 |
| 2007-03-28 | 602,000 | 613,000 | 602,000 | 607,000 | 10,477 | 1,214 |
| 2007-03-27 | 603,000 | 609,000 | 602,000 | 605,000 | 6,925 | 1,210 |
| 2007-03-26 | 610,000 | 615,000 | 607,000 | 611,000 | 5,459 | 1,222 |
| 2007-03-23 | 611,000 | 613,000 | 609,000 | 611,000 | 8,666 | 1,222 |
| 2007-03-22 | 608,000 | 611,000 | 603,000 | 610,000 | 9,947 | 1,220 |
| 2007-03-20 | 590,000 | 605,000 | 589,000 | 598,000 | 13,974 | 1,196 |
| 2007-03-19 | 582,000 | 590,000 | 578,000 | 583,000 | 13,857 | 1,166 |
| 2007-03-16 | 572,000 | 587,000 | 569,000 | 575,000 | 13,861 | 1,150 |
| 2007-03-15 | 573,000 | 581,000 | 571,000 | 571,000 | 15,579 | 1,142 |
| 2007-03-14 | 577,000 | 579,000 | 565,000 | 569,000 | 15,386 | 1,138 |
| 2007-03-13 | 588,000 | 589,000 | 583,000 | 587,000 | 13,259 | 1,174 |
| 2007-03-12 | 590,000 | 595,000 | 583,000 | 584,000 | 19,555 | 1,168 |
| 2007-03-09 | 584,000 | 587,000 | 571,000 | 572,000 | 41,202 | 1,144 |
| 2007-03-08 | 572,000 | 580,000 | 565,000 | 574,000 | 21,566 | 1,148 |
| 2007-03-07 | 569,000 | 570,000 | 559,000 | 562,000 | 16,902 | 1,124 |
| 2007-03-06 | 569,000 | 572,000 | 564,000 | 568,000 | 16,655 | 1,136 |
| 2007-03-05 | 579,000 | 580,000 | 565,000 | 570,000 | 16,948 | 1,140 |
| 2007-03-02 | 591,000 | 595,000 | 585,000 | 586,000 | 13,222 | 1,172 |
| 2007-03-01 | 596,000 | 603,000 | 591,000 | 597,000 | 16,192 | 1,194 |
| 2007-02-28 | 602,000 | 606,000 | 585,000 | 600,000 | 24,402 | 1,200 |
| 2007-02-27 | 611,000 | 619,000 | 610,000 | 612,000 | 10,367 | 1,224 |
| 2007-02-26 | 628,000 | 630,000 | 619,000 | 621,000 | 7,661 | 1,242 |
| 2007-02-23 | 633,000 | 633,000 | 621,000 | 627,000 | 12,412 | 1,254 |
| 2007-02-22 | 629,000 | 634,000 | 626,000 | 633,000 | 11,164 | 1,266 |
| 2007-02-21 | 621,000 | 624,000 | 617,000 | 619,000 | 8,207 | 1,238 |
| 2007-02-20 | 615,000 | 619,000 | 608,000 | 616,000 | 8,317 | 1,232 |
| 2007-02-19 | 617,000 | 624,000 | 616,000 | 617,000 | 6,663 | 1,234 |
| 2007-02-16 | 626,000 | 630,000 | 618,000 | 619,000 | 12,116 | 1,238 |
| 2007-02-15 | 627,000 | 632,000 | 624,000 | 625,000 | 16,077 | 1,250 |
| 2007-02-14 | 621,000 | 626,000 | 619,000 | 623,000 | 11,515 | 1,246 |
| 2007-02-13 | 613,000 | 627,000 | 612,000 | 620,000 | 11,301 | 1,240 |
| 2007-02-09 | 621,000 | 624,000 | 612,000 | 616,000 | 17,804 | 1,232 |
| 2007-02-08 | 618,000 | 628,000 | 616,000 | 621,000 | 12,408 | 1,242 |
| 2007-02-07 | 614,000 | 625,000 | 608,000 | 615,000 | 13,714 | 1,230 |
| 2007-02-06 | 618,000 | 623,000 | 614,000 | 616,000 | 6,404 | 1,232 |
| 2007-02-05 | 629,000 | 635,000 | 619,000 | 621,000 | 12,612 | 1,242 |
| 2007-02-02 | 630,000 | 632,000 | 621,000 | 621,000 | 10,012 | 1,242 |
| 2007-02-01 | 620,000 | 630,000 | 617,000 | 630,000 | 23,534 | 1,260 |
| 2007-01-31 | 610,000 | 622,000 | 604,000 | 617,000 | 28,286 | 1,234 |
| 2007-01-30 | 592,000 | 598,000 | 590,000 | 595,000 | 11,823 | 1,190 |
| 2007-01-29 | 595,000 | 596,000 | 587,000 | 593,000 | 9,058 | 1,186 |
| 2007-01-26 | 594,000 | 598,000 | 591,000 | 595,000 | 8,027 | 1,190 |
| 2007-01-25 | 606,000 | 607,000 | 596,000 | 599,000 | 9,652 | 1,198 |
| 2007-01-24 | 603,000 | 607,000 | 600,000 | 602,000 | 9,431 | 1,204 |
| 2007-01-23 | 602,000 | 606,000 | 600,000 | 601,000 | 11,736 | 1,202 |
| 2007-01-22 | 607,000 | 616,000 | 607,000 | 610,000 | 9,280 | 1,220 |
| 2007-01-19 | 603,000 | 607,000 | 596,000 | 603,000 | 11,559 | 1,206 |
| 2007-01-18 | 600,000 | 606,000 | 595,000 | 602,000 | 19,946 | 1,204 |
| 2007-01-17 | 608,000 | 617,000 | 598,000 | 609,000 | 11,690 | 1,218 |
| 2007-01-16 | 606,000 | 616,000 | 606,000 | 609,000 | 8,162 | 1,218 |
| 2007-01-15 | 615,000 | 619,000 | 611,000 | 611,000 | 8,637 | 1,222 |
| 2007-01-12 | 611,000 | 616,000 | 607,000 | 612,000 | 15,033 | 1,224 |
| 2007-01-11 | 618,000 | 624,000 | 602,000 | 609,000 | 8,359 | 1,218 |
| 2007-01-10 | 625,000 | 627,000 | 611,000 | 617,000 | 10,817 | 1,234 |
| 2007-01-09 | 613,000 | 633,000 | 611,000 | 630,000 | 15,175 | 1,260 |
| 2007-01-05 | 607,000 | 623,000 | 606,000 | 616,000 | 17,651 | 1,232 |
| 2007-01-04 | 605,000 | 612,000 | 599,000 | 610,000 | 7,843 | 1,220 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
