3231 野村不動産ホールディングス(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 | 2,655 | 2,705 | 2,640 | 2,700 | 144,100 | 540 |
| 2007-12-27 | 2,795 | 2,810 | 2,745 | 2,770 | 139,600 | 554 |
| 2007-12-26 | 2,775 | 2,830 | 2,760 | 2,820 | 334,100 | 564 |
| 2007-12-25 | 2,630 | 2,740 | 2,610 | 2,735 | 565,600 | 547 |
| 2007-12-21 | 2,625 | 2,665 | 2,565 | 2,595 | 449,700 | 519 |
| 2007-12-20 | 2,720 | 2,750 | 2,625 | 2,665 | 455,100 | 533 |
| 2007-12-19 | 2,745 | 2,805 | 2,715 | 2,720 | 717,100 | 544 |
| 2007-12-18 | 2,740 | 2,805 | 2,700 | 2,710 | 548,200 | 542 |
| 2007-12-17 | 2,810 | 2,865 | 2,765 | 2,780 | 293,600 | 556 |
| 2007-12-14 | 2,970 | 2,985 | 2,815 | 2,835 | 531,100 | 567 |
| 2007-12-13 | 3,100 | 3,100 | 2,980 | 2,990 | 206,100 | 598 |
| 2007-12-12 | 3,150 | 3,150 | 3,060 | 3,090 | 270,700 | 618 |
| 2007-12-11 | 3,160 | 3,190 | 3,130 | 3,190 | 216,600 | 638 |
| 2007-12-10 | 3,150 | 3,160 | 3,100 | 3,120 | 103,100 | 624 |
| 2007-12-07 | 3,120 | 3,190 | 3,090 | 3,090 | 261,600 | 618 |
| 2007-12-06 | 3,120 | 3,120 | 3,060 | 3,110 | 132,600 | 622 |
| 2007-12-05 | 3,050 | 3,090 | 3,000 | 3,080 | 203,400 | 616 |
| 2007-12-04 | 3,120 | 3,130 | 3,070 | 3,080 | 282,700 | 616 |
| 2007-12-03 | 3,120 | 3,140 | 3,050 | 3,110 | 503,900 | 622 |
| 2007-11-30 | 3,000 | 3,020 | 2,960 | 2,985 | 319,200 | 597 |
| 2007-11-29 | 3,040 | 3,080 | 3,000 | 3,030 | 319,100 | 606 |
| 2007-11-28 | 2,970 | 3,010 | 2,945 | 2,995 | 347,000 | 599 |
| 2007-11-27 | 2,880 | 2,975 | 2,810 | 2,960 | 506,100 | 592 |
| 2007-11-26 | 2,800 | 2,915 | 2,785 | 2,880 | 498,600 | 576 |
| 2007-11-22 | 2,775 | 2,840 | 2,740 | 2,815 | 490,500 | 563 |
| 2007-11-21 | 2,860 | 2,925 | 2,780 | 2,805 | 403,300 | 561 |
| 2007-11-20 | 2,735 | 2,850 | 2,720 | 2,820 | 484,900 | 564 |
| 2007-11-19 | 2,775 | 2,840 | 2,755 | 2,815 | 499,800 | 563 |
| 2007-11-16 | 2,700 | 2,760 | 2,690 | 2,745 | 453,000 | 549 |
| 2007-11-15 | 2,715 | 2,770 | 2,690 | 2,750 | 569,700 | 550 |
| 2007-11-14 | 2,710 | 2,765 | 2,705 | 2,735 | 701,400 | 547 |
| 2007-11-13 | 2,725 | 2,750 | 2,660 | 2,680 | 564,100 | 536 |
| 2007-11-12 | 2,800 | 2,810 | 2,710 | 2,725 | 549,200 | 545 |
| 2007-11-09 | 2,815 | 2,840 | 2,780 | 2,800 | 238,400 | 560 |
| 2007-11-08 | 2,880 | 2,895 | 2,770 | 2,815 | 529,100 | 563 |
| 2007-11-07 | 3,080 | 3,100 | 2,950 | 2,970 | 212,600 | 594 |
| 2007-11-06 | 3,020 | 3,100 | 3,010 | 3,040 | 191,800 | 608 |
| 2007-11-05 | 3,230 | 3,250 | 3,060 | 3,070 | 156,500 | 614 |
| 2007-11-02 | 3,250 | 3,260 | 3,200 | 3,220 | 154,800 | 644 |
| 2007-11-01 | 3,320 | 3,350 | 3,270 | 3,300 | 245,200 | 660 |
| 2007-10-31 | 3,220 | 3,330 | 3,190 | 3,310 | 385,200 | 662 |
| 2007-10-30 | 3,090 | 3,250 | 3,060 | 3,210 | 477,800 | 642 |
| 2007-10-29 | 3,070 | 3,110 | 3,070 | 3,090 | 273,000 | 618 |
| 2007-10-26 | 2,965 | 2,985 | 2,935 | 2,980 | 134,500 | 596 |
| 2007-10-25 | 2,960 | 2,975 | 2,910 | 2,925 | 214,500 | 585 |
| 2007-10-24 | 3,020 | 3,080 | 2,980 | 3,010 | 226,200 | 602 |
| 2007-10-23 | 2,975 | 3,060 | 2,975 | 3,040 | 209,200 | 608 |
| 2007-10-22 | 2,860 | 3,030 | 2,835 | 2,985 | 382,900 | 597 |
| 2007-10-19 | 2,920 | 2,970 | 2,860 | 2,940 | 790,200 | 588 |
| 2007-10-18 | 3,040 | 3,090 | 3,010 | 3,060 | 469,600 | 612 |
| 2007-10-17 | 3,040 | 3,120 | 2,975 | 3,020 | 700,700 | 604 |
| 2007-10-16 | 3,380 | 3,390 | 3,120 | 3,190 | 662,400 | 638 |
| 2007-10-15 | 3,490 | 3,500 | 3,420 | 3,450 | 143,500 | 690 |
| 2007-10-12 | 3,510 | 3,530 | 3,410 | 3,440 | 178,100 | 688 |
| 2007-10-11 | 3,530 | 3,560 | 3,440 | 3,510 | 356,800 | 702 |
| 2007-10-10 | 3,550 | 3,560 | 3,490 | 3,520 | 406,900 | 704 |
| 2007-10-09 | 3,420 | 3,550 | 3,410 | 3,450 | 547,200 | 690 |
| 2007-10-05 | 3,360 | 3,380 | 3,310 | 3,370 | 197,500 | 674 |
| 2007-10-04 | 3,360 | 3,390 | 3,290 | 3,370 | 382,700 | 674 |
| 2007-10-03 | 3,300 | 3,410 | 3,290 | 3,370 | 450,700 | 674 |
| 2007-10-02 | 3,330 | 3,350 | 3,260 | 3,290 | 314,300 | 658 |
| 2007-10-01 | 3,380 | 3,390 | 3,220 | 3,280 | 248,500 | 656 |
| 2007-09-28 | 3,300 | 3,380 | 3,270 | 3,360 | 488,900 | 672 |
| 2007-09-27 | 3,310 | 3,370 | 3,220 | 3,300 | 746,000 | 660 |
| 2007-09-26 | 3,300 | 3,370 | 3,220 | 3,260 | 383,400 | 652 |
| 2007-09-25 | 3,060 | 3,320 | 3,050 | 3,320 | 585,100 | 664 |
| 2007-09-21 | 2,980 | 3,060 | 2,950 | 3,060 | 888,600 | 612 |
| 2007-09-20 | 3,080 | 3,080 | 2,975 | 2,985 | 301,300 | 597 |
| 2007-09-19 | 2,885 | 3,030 | 2,880 | 3,030 | 744,100 | 606 |
| 2007-09-18 | 2,880 | 2,890 | 2,745 | 2,765 | 410,800 | 553 |
| 2007-09-14 | 2,920 | 2,930 | 2,865 | 2,905 | 372,600 | 581 |
| 2007-09-13 | 2,975 | 2,995 | 2,920 | 2,925 | 246,600 | 585 |
| 2007-09-12 | 2,920 | 3,060 | 2,920 | 2,945 | 541,000 | 589 |
| 2007-09-11 | 2,860 | 2,935 | 2,720 | 2,880 | 1,076,000 | 576 |
| 2007-09-10 | 2,950 | 2,990 | 2,920 | 2,950 | 621,500 | 590 |
| 2007-09-07 | 2,985 | 3,020 | 2,935 | 2,970 | 373,900 | 594 |
| 2007-09-06 | 3,030 | 3,040 | 2,935 | 2,975 | 550,300 | 595 |
| 2007-09-05 | 3,220 | 3,220 | 3,050 | 3,100 | 365,700 | 620 |
| 2007-09-04 | 3,280 | 3,300 | 3,200 | 3,220 | 109,200 | 644 |
| 2007-09-03 | 3,330 | 3,370 | 3,250 | 3,280 | 263,200 | 656 |
| 2007-08-31 | 3,140 | 3,280 | 3,120 | 3,280 | 372,900 | 656 |
| 2007-08-30 | 3,280 | 3,290 | 3,050 | 3,110 | 619,900 | 622 |
| 2007-08-29 | 3,340 | 3,340 | 3,240 | 3,260 | 196,700 | 652 |
| 2007-08-28 | 3,370 | 3,450 | 3,370 | 3,390 | 169,400 | 678 |
| 2007-08-27 | 3,430 | 3,450 | 3,360 | 3,390 | 119,900 | 678 |
| 2007-08-24 | 3,470 | 3,470 | 3,370 | 3,380 | 309,200 | 676 |
| 2007-08-23 | 3,400 | 3,460 | 3,400 | 3,460 | 343,900 | 692 |
| 2007-08-22 | 3,270 | 3,340 | 3,220 | 3,310 | 390,900 | 662 |
| 2007-08-21 | 3,120 | 3,250 | 3,090 | 3,250 | 458,900 | 650 |
| 2007-08-20 | 3,100 | 3,140 | 3,090 | 3,110 | 351,600 | 622 |
| 2007-08-17 | 3,110 | 3,120 | 2,975 | 2,980 | 548,800 | 596 |
| 2007-08-16 | 3,210 | 3,210 | 3,070 | 3,130 | 421,400 | 626 |
| 2007-08-15 | 3,300 | 3,310 | 3,200 | 3,220 | 362,300 | 644 |
| 2007-08-14 | 3,300 | 3,340 | 3,280 | 3,320 | 279,800 | 664 |
| 2007-08-13 | 3,300 | 3,360 | 3,240 | 3,250 | 722,900 | 650 |
| 2007-08-10 | 3,280 | 3,300 | 3,200 | 3,250 | 801,000 | 650 |
| 2007-08-09 | 3,540 | 3,540 | 3,260 | 3,430 | 1,055,800 | 686 |
| 2007-08-08 | 3,460 | 3,510 | 3,450 | 3,480 | 269,100 | 696 |
| 2007-08-07 | 3,630 | 3,640 | 3,450 | 3,490 | 426,100 | 698 |
| 2007-08-06 | 3,440 | 3,660 | 3,420 | 3,640 | 432,100 | 728 |
| 2007-08-03 | 3,600 | 3,730 | 3,600 | 3,680 | 665,000 | 736 |
| 2007-08-02 | 3,560 | 3,620 | 3,500 | 3,590 | 514,500 | 718 |
| 2007-08-01 | 3,640 | 3,650 | 3,570 | 3,580 | 419,200 | 716 |
| 2007-07-31 | 3,610 | 3,640 | 3,580 | 3,630 | 676,100 | 726 |
| 2007-07-30 | 3,470 | 3,590 | 3,450 | 3,580 | 481,000 | 716 |
| 2007-07-27 | 3,370 | 3,510 | 3,360 | 3,460 | 516,900 | 692 |
| 2007-07-26 | 3,570 | 3,600 | 3,410 | 3,460 | 1,067,900 | 692 |
| 2007-07-25 | 3,600 | 3,630 | 3,540 | 3,600 | 985,900 | 720 |
| 2007-07-24 | 3,750 | 3,750 | 3,650 | 3,680 | 748,400 | 736 |
| 2007-07-23 | 3,800 | 3,840 | 3,740 | 3,760 | 350,100 | 752 |
| 2007-07-20 | 3,890 | 3,890 | 3,710 | 3,790 | 583,800 | 758 |
| 2007-07-19 | 3,840 | 3,860 | 3,820 | 3,860 | 323,900 | 772 |
| 2007-07-18 | 3,880 | 3,900 | 3,820 | 3,830 | 353,800 | 766 |
| 2007-07-17 | 3,970 | 3,970 | 3,870 | 3,880 | 436,300 | 776 |
| 2007-07-13 | 3,950 | 3,960 | 3,910 | 3,950 | 412,100 | 790 |
| 2007-07-12 | 3,890 | 3,940 | 3,880 | 3,900 | 360,300 | 780 |
| 2007-07-11 | 3,880 | 3,900 | 3,840 | 3,870 | 461,300 | 774 |
| 2007-07-10 | 3,950 | 3,950 | 3,900 | 3,910 | 264,300 | 782 |
| 2007-07-09 | 3,970 | 3,980 | 3,920 | 3,930 | 293,800 | 786 |
| 2007-07-06 | 3,970 | 3,980 | 3,930 | 3,970 | 433,400 | 794 |
| 2007-07-05 | 4,000 | 4,020 | 3,960 | 3,970 | 302,100 | 794 |
| 2007-07-04 | 4,030 | 4,040 | 3,990 | 4,000 | 337,500 | 800 |
| 2007-07-03 | 4,030 | 4,040 | 4,000 | 4,030 | 559,000 | 806 |
| 2007-07-02 | 3,990 | 4,020 | 3,970 | 3,980 | 255,400 | 796 |
| 2007-06-29 | 4,010 | 4,010 | 3,940 | 4,010 | 480,400 | 802 |
| 2007-06-28 | 3,970 | 4,000 | 3,940 | 3,960 | 475,300 | 792 |
| 2007-06-27 | 3,980 | 4,000 | 3,910 | 3,920 | 716,200 | 784 |
| 2007-06-26 | 4,040 | 4,060 | 4,010 | 4,020 | 468,500 | 804 |
| 2007-06-25 | 4,050 | 4,060 | 4,000 | 4,010 | 646,600 | 802 |
| 2007-06-22 | 4,130 | 4,130 | 4,060 | 4,080 | 664,100 | 816 |
| 2007-06-21 | 4,060 | 4,110 | 4,050 | 4,100 | 579,800 | 820 |
| 2007-06-20 | 4,190 | 4,190 | 4,050 | 4,100 | 1,019,500 | 820 |
| 2007-06-19 | 4,320 | 4,320 | 4,140 | 4,180 | 1,144,600 | 836 |
| 2007-06-18 | 4,290 | 4,340 | 4,210 | 4,220 | 452,000 | 844 |
| 2007-06-15 | 4,260 | 4,270 | 4,190 | 4,210 | 472,900 | 842 |
| 2007-06-14 | 4,250 | 4,300 | 4,200 | 4,210 | 232,800 | 842 |
| 2007-06-13 | 4,340 | 4,350 | 4,240 | 4,260 | 322,900 | 852 |
| 2007-06-12 | 4,290 | 4,400 | 4,270 | 4,390 | 756,100 | 878 |
| 2007-06-11 | 4,240 | 4,300 | 4,160 | 4,280 | 700,600 | 856 |
| 2007-06-08 | 4,340 | 4,350 | 4,160 | 4,170 | 857,300 | 834 |
| 2007-06-07 | 4,400 | 4,470 | 4,370 | 4,440 | 515,500 | 888 |
| 2007-06-06 | 4,460 | 4,460 | 4,410 | 4,450 | 379,400 | 890 |
| 2007-06-05 | 4,410 | 4,440 | 4,380 | 4,440 | 236,600 | 888 |
| 2007-06-04 | 4,470 | 4,500 | 4,390 | 4,400 | 345,800 | 880 |
| 2007-06-01 | 4,450 | 4,490 | 4,410 | 4,460 | 470,400 | 892 |
| 2007-05-31 | 4,450 | 4,480 | 4,390 | 4,440 | 1,667,300 | 888 |
| 2007-05-30 | 4,460 | 4,480 | 4,410 | 4,450 | 564,300 | 890 |
| 2007-05-29 | 4,490 | 4,570 | 4,430 | 4,490 | 1,900,600 | 898 |
| 2007-05-28 | 4,430 | 4,500 | 4,390 | 4,490 | 719,700 | 898 |
| 2007-05-25 | 4,420 | 4,430 | 4,360 | 4,400 | 386,600 | 880 |
| 2007-05-24 | 4,450 | 4,480 | 4,430 | 4,480 | 380,100 | 896 |
| 2007-05-23 | 4,490 | 4,490 | 4,430 | 4,430 | 566,200 | 886 |
| 2007-05-22 | 4,380 | 4,500 | 4,370 | 4,490 | 783,300 | 898 |
| 2007-05-21 | 4,310 | 4,400 | 4,310 | 4,340 | 398,100 | 868 |
| 2007-05-18 | 4,390 | 4,430 | 4,280 | 4,310 | 435,000 | 862 |
| 2007-05-17 | 4,490 | 4,500 | 4,370 | 4,390 | 731,800 | 878 |
| 2007-05-16 | 4,430 | 4,500 | 4,400 | 4,500 | 1,277,200 | 900 |
| 2007-05-15 | 4,410 | 4,510 | 4,400 | 4,450 | 1,854,800 | 890 |
| 2007-05-14 | 4,360 | 4,420 | 4,360 | 4,410 | 2,101,300 | 882 |
| 2007-05-11 | 4,200 | 4,290 | 4,190 | 4,280 | 1,048,800 | 856 |
| 2007-05-10 | 4,260 | 4,300 | 4,140 | 4,160 | 981,800 | 832 |
| 2007-05-09 | 4,200 | 4,220 | 4,130 | 4,220 | 251,300 | 844 |
| 2007-05-08 | 4,210 | 4,230 | 4,180 | 4,200 | 383,500 | 840 |
| 2007-05-07 | 4,190 | 4,230 | 4,180 | 4,230 | 1,042,300 | 846 |
| 2007-05-02 | 4,070 | 4,100 | 4,050 | 4,100 | 308,100 | 820 |
| 2007-05-01 | 4,040 | 4,080 | 4,040 | 4,070 | 216,600 | 814 |
| 2007-04-27 | 4,070 | 4,090 | 4,020 | 4,060 | 425,600 | 812 |
| 2007-04-26 | 3,970 | 4,080 | 3,960 | 4,050 | 817,200 | 810 |
| 2007-04-25 | 3,970 | 4,000 | 3,940 | 3,980 | 364,800 | 796 |
| 2007-04-24 | 3,950 | 4,020 | 3,920 | 4,020 | 346,300 | 804 |
| 2007-04-23 | 3,980 | 4,000 | 3,940 | 3,950 | 409,700 | 790 |
| 2007-04-20 | 4,060 | 4,060 | 3,940 | 3,950 | 353,000 | 790 |
| 2007-04-19 | 4,080 | 4,110 | 3,990 | 4,020 | 575,200 | 804 |
| 2007-04-18 | 4,020 | 4,140 | 4,020 | 4,130 | 1,149,000 | 826 |
| 2007-04-17 | 4,030 | 4,030 | 3,950 | 3,990 | 651,200 | 798 |
| 2007-04-16 | 3,960 | 4,010 | 3,940 | 4,010 | 533,800 | 802 |
| 2007-04-13 | 3,980 | 3,980 | 3,910 | 3,920 | 339,800 | 784 |
| 2007-04-12 | 4,010 | 4,010 | 3,950 | 3,960 | 279,900 | 792 |
| 2007-04-11 | 4,010 | 4,030 | 3,980 | 4,020 | 377,300 | 804 |
| 2007-04-10 | 4,030 | 4,030 | 3,980 | 3,990 | 284,900 | 798 |
| 2007-04-09 | 3,970 | 4,040 | 3,970 | 4,010 | 299,800 | 802 |
| 2007-04-06 | 4,020 | 4,050 | 3,920 | 3,940 | 556,600 | 788 |
| 2007-04-05 | 4,050 | 4,050 | 4,010 | 4,050 | 539,400 | 810 |
| 2007-04-04 | 3,970 | 4,060 | 3,940 | 4,050 | 508,300 | 810 |
| 2007-04-03 | 3,960 | 3,960 | 3,870 | 3,930 | 517,700 | 786 |
| 2007-04-02 | 4,050 | 4,080 | 3,930 | 3,950 | 502,300 | 790 |
| 2007-03-30 | 4,000 | 4,060 | 4,000 | 4,060 | 278,700 | 812 |
| 2007-03-29 | 3,960 | 4,010 | 3,950 | 3,980 | 420,000 | 796 |
| 2007-03-28 | 3,990 | 4,030 | 3,950 | 3,980 | 296,600 | 796 |
| 2007-03-27 | 3,940 | 4,020 | 3,940 | 3,980 | 288,400 | 796 |
| 2007-03-26 | 4,020 | 4,020 | 3,940 | 3,950 | 265,000 | 790 |
| 2007-03-23 | 4,030 | 4,040 | 3,960 | 4,000 | 438,900 | 800 |
| 2007-03-22 | 4,100 | 4,100 | 4,040 | 4,050 | 364,000 | 810 |
| 2007-03-20 | 4,000 | 4,030 | 3,990 | 4,020 | 370,100 | 804 |
| 2007-03-19 | 3,850 | 3,970 | 3,820 | 3,940 | 708,900 | 788 |
| 2007-03-16 | 3,980 | 3,990 | 3,900 | 3,930 | 741,000 | 786 |
| 2007-03-15 | 4,070 | 4,100 | 3,960 | 3,970 | 620,400 | 794 |
| 2007-03-14 | 4,130 | 4,150 | 4,010 | 4,020 | 564,100 | 804 |
| 2007-03-13 | 4,300 | 4,300 | 4,240 | 4,270 | 385,500 | 854 |
| 2007-03-12 | 4,300 | 4,320 | 4,260 | 4,290 | 442,900 | 858 |
| 2007-03-09 | 4,150 | 4,220 | 4,130 | 4,210 | 471,800 | 842 |
| 2007-03-08 | 4,020 | 4,130 | 4,010 | 4,130 | 376,100 | 826 |
| 2007-03-07 | 4,120 | 4,140 | 4,010 | 4,030 | 504,800 | 806 |
| 2007-03-06 | 4,000 | 4,100 | 3,990 | 4,050 | 448,700 | 810 |
| 2007-03-05 | 4,120 | 4,150 | 4,020 | 4,030 | 621,200 | 806 |
| 2007-03-02 | 4,200 | 4,260 | 4,140 | 4,220 | 1,020,700 | 844 |
| 2007-03-01 | 4,280 | 4,320 | 4,190 | 4,240 | 623,200 | 848 |
| 2007-02-28 | 4,070 | 4,290 | 4,070 | 4,290 | 1,585,500 | 858 |
| 2007-02-27 | 4,440 | 4,450 | 4,350 | 4,420 | 867,100 | 884 |
| 2007-02-26 | 4,460 | 4,510 | 4,440 | 4,470 | 2,323,200 | 894 |
| 2007-02-23 | 4,270 | 4,450 | 4,240 | 4,410 | 1,936,200 | 882 |
| 2007-02-22 | 4,210 | 4,280 | 4,200 | 4,270 | 809,700 | 854 |
| 2007-02-21 | 4,170 | 4,250 | 4,160 | 4,220 | 850,000 | 844 |
| 2007-02-20 | 4,210 | 4,220 | 4,160 | 4,200 | 418,100 | 840 |
| 2007-02-19 | 4,210 | 4,250 | 4,190 | 4,230 | 457,000 | 846 |
| 2007-02-16 | 4,210 | 4,240 | 4,180 | 4,240 | 567,000 | 848 |
| 2007-02-15 | 4,250 | 4,270 | 4,130 | 4,240 | 839,900 | 848 |
| 2007-02-14 | 4,280 | 4,310 | 4,220 | 4,300 | 1,565,000 | 860 |
| 2007-02-13 | 4,170 | 4,320 | 4,150 | 4,320 | 1,977,500 | 864 |
| 2007-02-09 | 4,100 | 4,190 | 4,070 | 4,180 | 594,400 | 836 |
| 2007-02-08 | 4,160 | 4,180 | 4,070 | 4,110 | 469,000 | 822 |
| 2007-02-07 | 4,130 | 4,190 | 4,110 | 4,150 | 578,300 | 830 |
| 2007-02-06 | 4,130 | 4,150 | 4,060 | 4,130 | 418,200 | 826 |
| 2007-02-05 | 4,150 | 4,170 | 4,110 | 4,130 | 418,300 | 826 |
| 2007-02-02 | 4,100 | 4,200 | 4,090 | 4,180 | 1,433,400 | 836 |
| 2007-02-01 | 4,040 | 4,100 | 4,040 | 4,090 | 347,500 | 818 |
| 2007-01-31 | 4,080 | 4,090 | 4,030 | 4,030 | 290,400 | 806 |
| 2007-01-30 | 4,110 | 4,130 | 4,060 | 4,070 | 561,400 | 814 |
| 2007-01-29 | 4,030 | 4,100 | 4,010 | 4,100 | 331,300 | 820 |
| 2007-01-26 | 4,050 | 4,050 | 3,990 | 4,040 | 410,100 | 808 |
| 2007-01-25 | 4,060 | 4,100 | 4,040 | 4,050 | 554,900 | 810 |
| 2007-01-24 | 4,140 | 4,140 | 4,060 | 4,060 | 569,400 | 812 |
| 2007-01-23 | 4,140 | 4,150 | 4,090 | 4,130 | 469,200 | 826 |
| 2007-01-22 | 4,170 | 4,180 | 4,120 | 4,150 | 463,900 | 830 |
| 2007-01-19 | 4,120 | 4,180 | 4,120 | 4,160 | 873,600 | 832 |
| 2007-01-18 | 4,060 | 4,180 | 4,050 | 4,150 | 1,317,500 | 830 |
| 2007-01-17 | 4,000 | 4,070 | 3,980 | 4,060 | 901,800 | 812 |
| 2007-01-16 | 3,920 | 4,010 | 3,910 | 4,000 | 731,500 | 800 |
| 2007-01-15 | 3,920 | 3,950 | 3,890 | 3,920 | 343,700 | 784 |
| 2007-01-12 | 3,910 | 3,920 | 3,880 | 3,890 | 341,800 | 778 |
| 2007-01-11 | 3,950 | 3,970 | 3,870 | 3,880 | 389,400 | 776 |
| 2007-01-10 | 3,970 | 3,970 | 3,930 | 3,940 | 540,000 | 788 |
| 2007-01-09 | 3,870 | 3,940 | 3,850 | 3,940 | 287,300 | 788 |
| 2007-01-05 | 3,930 | 3,940 | 3,840 | 3,850 | 416,000 | 770 |
| 2007-01-04 | 3,930 | 3,940 | 3,910 | 3,930 | 170,700 | 786 |
分割・併合履歴 ： [2025-03-28]1株→5株