4307 (株)野村総合研究所 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 | 3,720 | 3,750 | 3,650 | 3,680 | 282,600 | 1,013.77 |
| 2007-12-27 | 3,810 | 3,830 | 3,740 | 3,740 | 433,200 | 1,030.30 |
| 2007-12-26 | 3,800 | 3,820 | 3,750 | 3,790 | 507,100 | 1,044.08 |
| 2007-12-25 | 3,840 | 3,840 | 3,740 | 3,800 | 446,700 | 1,046.83 |
| 2007-12-21 | 3,670 | 3,770 | 3,660 | 3,760 | 624,500 | 1,035.81 |
| 2007-12-20 | 3,710 | 3,760 | 3,690 | 3,690 | 500,800 | 1,016.53 |
| 2007-12-19 | 3,740 | 3,800 | 3,690 | 3,690 | 625,800 | 1,016.53 |
| 2007-12-18 | 3,670 | 3,850 | 3,670 | 3,790 | 997,400 | 1,044.08 |
| 2007-12-17 | 3,830 | 3,840 | 3,730 | 3,730 | 436,500 | 1,027.55 |
| 2007-12-14 | 3,860 | 3,870 | 3,800 | 3,830 | 555,600 | 1,055.10 |
| 2007-12-13 | 3,930 | 3,940 | 3,840 | 3,850 | 726,800 | 1,060.61 |
| 2007-12-12 | 3,930 | 3,960 | 3,900 | 3,930 | 406,700 | 1,082.64 |
| 2007-12-11 | 3,950 | 3,980 | 3,930 | 3,940 | 433,500 | 1,085.40 |
| 2007-12-10 | 3,970 | 3,970 | 3,880 | 3,900 | 466,300 | 1,074.38 |
| 2007-12-07 | 3,980 | 4,050 | 3,900 | 3,920 | 979,100 | 1,079.89 |
| 2007-12-06 | 4,080 | 4,090 | 3,930 | 3,980 | 1,046,900 | 1,096.42 |
| 2007-12-05 | 3,860 | 4,080 | 3,840 | 4,060 | 1,120,400 | 1,118.46 |
| 2007-12-04 | 3,870 | 3,960 | 3,820 | 3,910 | 936,500 | 1,077.14 |
| 2007-12-03 | 4,030 | 4,030 | 3,860 | 3,890 | 1,030,600 | 1,071.63 |
| 2007-11-30 | 3,950 | 3,990 | 3,910 | 3,930 | 885,200 | 1,082.64 |
| 2007-11-29 | 4,050 | 4,070 | 3,890 | 3,950 | 981,000 | 1,088.15 |
| 2007-11-28 | 4,000 | 4,060 | 3,970 | 4,050 | 911,000 | 1,115.70 |
| 2007-11-27 | 3,850 | 4,000 | 3,830 | 3,990 | 635,400 | 1,099.17 |
| 2007-11-26 | 3,860 | 4,010 | 3,840 | 3,920 | 1,329,000 | 1,079.89 |
| 2007-11-22 | 3,760 | 3,830 | 3,730 | 3,810 | 1,060,100 | 1,049.59 |
| 2007-11-21 | 3,970 | 3,980 | 3,820 | 3,830 | 1,002,500 | 1,055.10 |
| 2007-11-20 | 3,880 | 4,030 | 3,880 | 4,020 | 969,000 | 1,107.44 |
| 2007-11-19 | 3,950 | 4,030 | 3,910 | 3,930 | 294,000 | 1,082.64 |
| 2007-11-16 | 3,950 | 4,000 | 3,940 | 3,980 | 299,700 | 1,096.42 |
| 2007-11-15 | 4,050 | 4,090 | 4,020 | 4,030 | 653,600 | 1,110.19 |
| 2007-11-14 | 3,990 | 4,100 | 3,970 | 4,100 | 764,300 | 1,129.48 |
| 2007-11-13 | 4,050 | 4,050 | 3,810 | 3,910 | 1,099,800 | 1,077.14 |
| 2007-11-12 | 3,980 | 4,010 | 3,910 | 3,950 | 573,800 | 1,088.15 |
| 2007-11-09 | 4,160 | 4,160 | 4,030 | 4,080 | 787,400 | 1,123.97 |
| 2007-11-08 | 3,950 | 4,080 | 3,930 | 4,060 | 903,300 | 1,118.46 |
| 2007-11-07 | 4,160 | 4,160 | 3,980 | 3,990 | 1,157,600 | 1,099.17 |
| 2007-11-06 | 4,050 | 4,190 | 4,020 | 4,150 | 1,261,100 | 1,143.25 |
| 2007-11-05 | 4,030 | 4,060 | 3,960 | 4,020 | 545,600 | 1,107.44 |
| 2007-11-02 | 4,000 | 4,080 | 3,980 | 4,030 | 611,800 | 1,110.19 |
| 2007-11-01 | 4,140 | 4,140 | 3,990 | 4,050 | 693,200 | 1,115.70 |
| 2007-10-31 | 4,110 | 4,150 | 4,020 | 4,050 | 777,100 | 1,115.70 |
| 2007-10-30 | 4,030 | 4,110 | 4,010 | 4,110 | 1,190,900 | 1,132.23 |
| 2007-10-29 | 4,060 | 4,080 | 3,980 | 3,980 | 827,600 | 1,096.42 |
| 2007-10-26 | 3,970 | 4,090 | 3,940 | 4,090 | 1,818,300 | 1,126.72 |
| 2007-10-25 | 3,730 | 3,830 | 3,730 | 3,770 | 751,200 | 1,038.57 |
| 2007-10-24 | 3,770 | 3,800 | 3,710 | 3,740 | 609,400 | 1,030.30 |
| 2007-10-23 | 3,730 | 3,730 | 3,650 | 3,690 | 816,600 | 1,016.53 |
| 2007-10-22 | 3,660 | 3,800 | 3,660 | 3,720 | 965,600 | 1,024.79 |
| 2007-10-19 | 3,940 | 3,990 | 3,850 | 3,860 | 491,400 | 1,063.36 |
| 2007-10-18 | 3,920 | 4,000 | 3,900 | 3,980 | 636,600 | 1,096.42 |
| 2007-10-17 | 3,970 | 3,980 | 3,830 | 3,920 | 721,200 | 1,079.89 |
| 2007-10-16 | 3,860 | 3,920 | 3,840 | 3,920 | 782,900 | 1,079.89 |
| 2007-10-15 | 4,030 | 4,040 | 3,920 | 3,970 | 510,400 | 1,093.66 |
| 2007-10-12 | 4,000 | 4,000 | 3,940 | 4,000 | 528,600 | 1,101.93 |
| 2007-10-11 | 4,020 | 4,030 | 3,950 | 4,020 | 693,800 | 1,107.44 |
| 2007-10-10 | 4,080 | 4,110 | 3,990 | 4,020 | 868,300 | 1,107.44 |
| 2007-10-09 | 4,140 | 4,160 | 4,000 | 4,000 | 684,900 | 1,101.93 |
| 2007-10-05 | 4,180 | 4,180 | 4,080 | 4,130 | 686,700 | 1,137.74 |
| 2007-10-04 | 4,090 | 4,190 | 4,080 | 4,180 | 1,999,500 | 1,151.52 |
| 2007-10-03 | 3,940 | 4,010 | 3,850 | 4,000 | 955,200 | 1,101.93 |
| 2007-10-02 | 3,910 | 3,960 | 3,890 | 3,930 | 772,500 | 1,082.64 |
| 2007-10-01 | 3,870 | 3,910 | 3,840 | 3,890 | 358,500 | 1,071.63 |
| 2007-09-28 | 3,890 | 3,910 | 3,860 | 3,910 | 629,700 | 1,077.14 |
| 2007-09-27 | 3,870 | 3,930 | 3,860 | 3,880 | 548,800 | 1,068.87 |
| 2007-09-26 | 3,810 | 3,890 | 3,800 | 3,860 | 605,200 | 1,063.36 |
| 2007-09-25 | 3,790 | 3,860 | 3,770 | 3,860 | 1,072,100 | 1,063.36 |
| 2007-09-21 | 3,680 | 3,710 | 3,620 | 3,660 | 448,400 | 1,008.26 |
| 2007-09-20 | 3,750 | 3,780 | 3,670 | 3,700 | 465,000 | 1,019.28 |
| 2007-09-19 | 3,660 | 3,780 | 3,650 | 3,760 | 772,400 | 1,035.81 |
| 2007-09-18 | 3,650 | 3,670 | 3,580 | 3,590 | 623,200 | 988.98 |
| 2007-09-14 | 3,790 | 3,810 | 3,700 | 3,730 | 739,500 | 1,027.55 |
| 2007-09-13 | 3,770 | 3,830 | 3,770 | 3,790 | 755,700 | 1,044.08 |
| 2007-09-12 | 3,790 | 3,800 | 3,720 | 3,750 | 466,700 | 1,033.06 |
| 2007-09-11 | 3,730 | 3,790 | 3,680 | 3,750 | 605,500 | 1,033.06 |
| 2007-09-10 | 3,780 | 3,780 | 3,670 | 3,720 | 665,000 | 1,024.79 |
| 2007-09-07 | 3,790 | 3,790 | 3,710 | 3,790 | 487,500 | 1,044.08 |
| 2007-09-06 | 3,770 | 3,790 | 3,690 | 3,770 | 418,800 | 1,038.57 |
| 2007-09-05 | 3,870 | 3,870 | 3,750 | 3,760 | 471,100 | 1,035.81 |
| 2007-09-04 | 3,810 | 3,870 | 3,810 | 3,840 | 397,400 | 1,057.85 |
| 2007-09-03 | 3,910 | 3,910 | 3,840 | 3,860 | 569,000 | 1,063.36 |
| 2007-08-31 | 3,870 | 3,900 | 3,850 | 3,900 | 487,600 | 1,074.38 |
| 2007-08-30 | 3,840 | 3,920 | 3,820 | 3,880 | 1,066,100 | 1,068.87 |
| 2007-08-29 | 3,750 | 3,810 | 3,740 | 3,810 | 582,700 | 1,049.59 |
| 2007-08-28 | 3,760 | 3,820 | 3,760 | 3,810 | 329,200 | 1,049.59 |
| 2007-08-27 | 3,780 | 3,810 | 3,760 | 3,770 | 399,700 | 1,038.57 |
| 2007-08-24 | 3,780 | 3,830 | 3,730 | 3,750 | 815,000 | 1,033.06 |
| 2007-08-23 | 3,820 | 3,870 | 3,790 | 3,850 | 784,500 | 1,060.61 |
| 2007-08-22 | 3,710 | 3,820 | 3,690 | 3,790 | 836,700 | 1,044.08 |
| 2007-08-21 | 3,650 | 3,760 | 3,630 | 3,720 | 1,035,500 | 1,024.79 |
| 2007-08-20 | 3,640 | 3,690 | 3,600 | 3,650 | 801,100 | 1,005.51 |
| 2007-08-17 | 3,650 | 3,700 | 3,590 | 3,590 | 1,257,400 | 988.98 |
| 2007-08-16 | 3,650 | 3,740 | 3,640 | 3,710 | 872,400 | 1,022.04 |
| 2007-08-15 | 3,660 | 3,730 | 3,660 | 3,700 | 750,700 | 1,019.28 |
| 2007-08-14 | 3,760 | 3,830 | 3,720 | 3,760 | 871,400 | 1,035.81 |
| 2007-08-13 | 3,680 | 3,850 | 3,670 | 3,750 | 1,501,000 | 1,033.06 |
| 2007-08-10 | 3,770 | 3,820 | 3,550 | 3,730 | 1,621,700 | 1,027.55 |
| 2007-08-09 | 3,890 | 3,940 | 3,670 | 3,820 | 2,644,900 | 1,052.34 |
| 2007-08-08 | 3,880 | 3,920 | 3,780 | 3,790 | 1,103,900 | 1,044.08 |
| 2007-08-07 | 3,870 | 3,880 | 3,790 | 3,840 | 774,700 | 1,057.85 |
| 2007-08-06 | 3,730 | 3,830 | 3,720 | 3,820 | 694,000 | 1,052.34 |
| 2007-08-03 | 3,840 | 3,880 | 3,780 | 3,830 | 690,700 | 1,055.10 |
| 2007-08-02 | 3,720 | 3,800 | 3,720 | 3,790 | 1,066,000 | 1,044.08 |
| 2007-08-01 | 3,790 | 3,840 | 3,690 | 3,720 | 1,238,200 | 1,024.79 |
| 2007-07-31 | 3,920 | 3,920 | 3,770 | 3,790 | 1,116,500 | 1,044.08 |
| 2007-07-30 | 3,900 | 3,980 | 3,810 | 3,910 | 2,448,000 | 1,077.14 |
| 2007-07-27 | 3,800 | 3,920 | 3,770 | 3,890 | 2,871,200 | 1,071.63 |
| 2007-07-26 | 3,840 | 3,930 | 3,800 | 3,840 | 4,176,600 | 1,057.85 |
| 2007-07-25 | 3,550 | 3,590 | 3,500 | 3,570 | 1,259,400 | 983.47 |
| 2007-07-24 | 3,460 | 3,650 | 3,450 | 3,630 | 1,568,800 | 1,000 |
| 2007-07-23 | 3,480 | 3,500 | 3,380 | 3,420 | 821,000 | 942.15 |
| 2007-07-20 | 3,460 | 3,570 | 3,460 | 3,530 | 567,300 | 972.45 |
| 2007-07-19 | 3,510 | 3,520 | 3,460 | 3,500 | 707,800 | 964.19 |
| 2007-07-18 | 3,550 | 3,580 | 3,490 | 3,530 | 538,000 | 972.45 |
| 2007-07-17 | 3,620 | 3,640 | 3,540 | 3,570 | 767,900 | 983.47 |
| 2007-07-13 | 3,630 | 3,650 | 3,600 | 3,610 | 645,200 | 994.49 |
| 2007-07-12 | 3,690 | 3,700 | 3,570 | 3,580 | 861,400 | 986.23 |
| 2007-07-11 | 3,680 | 3,690 | 3,660 | 3,660 | 539,600 | 1,008.26 |
| 2007-07-10 | 3,690 | 3,740 | 3,660 | 3,680 | 1,390,500 | 1,013.77 |
| 2007-07-09 | 3,620 | 3,700 | 3,600 | 3,660 | 1,210,100 | 1,008.26 |
| 2007-07-06 | 3,590 | 3,610 | 3,560 | 3,600 | 624,400 | 991.74 |
| 2007-07-05 | 3,620 | 3,630 | 3,560 | 3,590 | 756,900 | 988.98 |
| 2007-07-04 | 3,600 | 3,650 | 3,580 | 3,640 | 1,152,200 | 1,002.75 |
| 2007-07-03 | 3,620 | 3,620 | 3,520 | 3,540 | 1,005,300 | 975.21 |
| 2007-07-02 | 3,640 | 3,640 | 3,590 | 3,590 | 530,600 | 988.98 |
| 2007-06-29 | 3,620 | 3,640 | 3,570 | 3,630 | 749,100 | 1,000 |
| 2007-06-28 | 3,560 | 3,600 | 3,540 | 3,580 | 535,800 | 986.23 |
| 2007-06-27 | 3,580 | 3,600 | 3,500 | 3,510 | 1,201,100 | 966.94 |
| 2007-06-26 | 3,660 | 3,660 | 3,530 | 3,540 | 1,337,700 | 975.21 |
| 2007-06-25 | 3,500 | 3,630 | 3,500 | 3,580 | 1,019,400 | 986.23 |
| 2007-06-22 | 3,500 | 3,570 | 3,480 | 3,550 | 1,799,000 | 977.96 |
| 2007-06-21 | 3,470 | 3,500 | 3,420 | 3,430 | 1,427,100 | 944.90 |
| 2007-06-20 | 3,380 | 3,400 | 3,340 | 3,380 | 594,000 | 931.13 |
| 2007-06-19 | 3,450 | 3,450 | 3,350 | 3,370 | 966,000 | 928.38 |
| 2007-06-18 | 3,380 | 3,460 | 3,370 | 3,450 | 1,681,300 | 950.41 |
| 2007-06-15 | 3,330 | 3,380 | 3,300 | 3,360 | 1,485,100 | 925.62 |
| 2007-06-14 | 3,220 | 3,260 | 3,180 | 3,260 | 773,700 | 898.07 |
| 2007-06-13 | 3,130 | 3,190 | 3,130 | 3,190 | 711,700 | 878.79 |
| 2007-06-12 | 3,190 | 3,220 | 3,160 | 3,190 | 1,010,400 | 878.79 |
| 2007-06-11 | 3,120 | 3,170 | 3,120 | 3,150 | 705,700 | 867.77 |
| 2007-06-08 | 3,210 | 3,210 | 3,120 | 3,140 | 1,203,600 | 865.01 |
| 2007-06-07 | 3,190 | 3,240 | 3,190 | 3,240 | 546,300 | 892.56 |
| 2007-06-06 | 3,220 | 3,270 | 3,210 | 3,240 | 394,100 | 892.56 |
| 2007-06-05 | 3,210 | 3,230 | 3,170 | 3,230 | 932,800 | 889.81 |
| 2007-06-04 | 3,380 | 3,410 | 3,240 | 3,250 | 1,215,000 | 895.32 |
| 2007-06-01 | 3,250 | 3,320 | 3,250 | 3,300 | 1,071,300 | 909.09 |
| 2007-05-31 | 3,210 | 3,260 | 3,190 | 3,260 | 833,800 | 898.07 |
| 2007-05-30 | 3,210 | 3,230 | 3,170 | 3,210 | 531,900 | 884.30 |
| 2007-05-29 | 3,180 | 3,210 | 3,160 | 3,190 | 258,400 | 878.79 |
| 2007-05-28 | 3,190 | 3,210 | 3,170 | 3,200 | 554,200 | 881.54 |
| 2007-05-25 | 3,160 | 3,180 | 3,100 | 3,170 | 838,200 | 873.28 |
| 2007-05-24 | 3,210 | 3,230 | 3,170 | 3,190 | 804,800 | 878.79 |
| 2007-05-23 | 3,190 | 3,250 | 3,190 | 3,200 | 1,136,000 | 881.54 |
| 2007-05-22 | 3,180 | 3,230 | 3,160 | 3,190 | 969,700 | 878.79 |
| 2007-05-21 | 3,200 | 3,220 | 3,160 | 3,200 | 611,500 | 881.54 |
| 2007-05-18 | 3,280 | 3,280 | 3,190 | 3,230 | 766,300 | 889.81 |
| 2007-05-17 | 3,250 | 3,320 | 3,220 | 3,230 | 948,300 | 889.81 |
| 2007-05-16 | 3,220 | 3,240 | 3,180 | 3,220 | 1,120,400 | 887.05 |
| 2007-05-15 | 3,380 | 3,380 | 3,280 | 3,310 | 702,500 | 911.85 |
| 2007-05-14 | 3,420 | 3,430 | 3,360 | 3,370 | 629,600 | 928.38 |
| 2007-05-11 | 3,350 | 3,430 | 3,320 | 3,400 | 1,089,800 | 936.64 |
| 2007-05-10 | 3,460 | 3,460 | 3,330 | 3,380 | 1,364,900 | 931.13 |
| 2007-05-09 | 3,330 | 3,410 | 3,330 | 3,380 | 1,623,800 | 931.13 |
| 2007-05-08 | 3,330 | 3,390 | 3,300 | 3,380 | 977,300 | 931.13 |
| 2007-05-07 | 3,330 | 3,350 | 3,290 | 3,330 | 774,000 | 917.36 |
| 2007-05-02 | 3,220 | 3,320 | 3,210 | 3,320 | 1,035,700 | 914.60 |
| 2007-05-01 | 3,270 | 3,280 | 3,190 | 3,220 | 1,432,200 | 887.05 |
| 2007-04-27 | 3,320 | 3,320 | 3,200 | 3,220 | 1,228,200 | 887.05 |
| 2007-04-26 | 3,310 | 3,370 | 3,300 | 3,350 | 487,500 | 922.87 |
| 2007-04-25 | 3,320 | 3,350 | 3,300 | 3,300 | 483,500 | 909.09 |
| 2007-04-24 | 3,360 | 3,370 | 3,310 | 3,350 | 541,000 | 922.87 |
| 2007-04-23 | 3,380 | 3,390 | 3,340 | 3,370 | 439,200 | 928.38 |
| 2007-04-20 | 3,370 | 3,390 | 3,350 | 3,360 | 600,300 | 925.62 |
| 2007-04-19 | 3,380 | 3,400 | 3,340 | 3,380 | 839,400 | 931.13 |
| 2007-04-18 | 3,430 | 3,440 | 3,360 | 3,430 | 923,900 | 944.90 |
| 2007-04-17 | 3,460 | 3,550 | 3,430 | 3,450 | 839,100 | 950.41 |
| 2007-04-16 | 3,460 | 3,500 | 3,420 | 3,470 | 595,800 | 955.92 |
| 2007-04-13 | 3,510 | 3,510 | 3,440 | 3,450 | 658,100 | 950.41 |
| 2007-04-12 | 3,440 | 3,480 | 3,410 | 3,460 | 785,900 | 953.17 |
| 2007-04-11 | 3,520 | 3,530 | 3,460 | 3,470 | 586,100 | 955.92 |
| 2007-04-10 | 3,540 | 3,540 | 3,480 | 3,500 | 509,400 | 964.19 |
| 2007-04-09 | 3,570 | 3,590 | 3,540 | 3,580 | 364,000 | 986.23 |
| 2007-04-06 | 3,580 | 3,600 | 3,560 | 3,570 | 285,700 | 983.47 |
| 2007-04-05 | 3,570 | 3,610 | 3,530 | 3,610 | 1,035,600 | 994.49 |
| 2007-04-04 | 3,500 | 3,630 | 3,490 | 3,620 | 2,238,600 | 997.25 |
| 2007-04-03 | 3,410 | 3,480 | 3,300 | 3,300 | 951,900 | 909.09 |
| 2007-04-02 | 3,440 | 3,470 | 3,400 | 3,400 | 462,400 | 936.64 |
| 2007-03-30 | 3,450 | 3,500 | 3,450 | 3,470 | 418,000 | 955.92 |
| 2007-03-29 | 3,460 | 3,480 | 3,400 | 3,470 | 827,100 | 955.92 |
| 2007-03-28 | 3,490 | 3,590 | 3,490 | 3,530 | 1,127,100 | 972.45 |
| 2007-03-27 | 3,520 | 3,540 | 3,460 | 3,510 | 594,500 | 966.94 |
| 2007-03-26 | 17,480 | 17,750 | 17,330 | 17,740 | 280,900 | 977.41 |
| 2007-03-23 | 17,310 | 17,310 | 17,100 | 17,280 | 213,800 | 952.07 |
| 2007-03-22 | 17,280 | 17,310 | 17,060 | 17,280 | 276,800 | 952.07 |
| 2007-03-20 | 16,750 | 17,190 | 16,730 | 16,860 | 333,500 | 928.93 |
| 2007-03-19 | 16,580 | 16,640 | 16,250 | 16,590 | 250,700 | 914.05 |
| 2007-03-16 | 16,730 | 16,930 | 16,580 | 16,660 | 214,200 | 917.91 |
| 2007-03-15 | 16,970 | 16,980 | 16,660 | 16,750 | 332,500 | 922.87 |
| 2007-03-14 | 17,010 | 17,100 | 16,730 | 16,770 | 445,200 | 923.97 |
| 2007-03-13 | 17,870 | 17,870 | 17,510 | 17,590 | 225,200 | 969.15 |
| 2007-03-12 | 17,870 | 18,110 | 17,810 | 17,890 | 192,200 | 985.68 |
| 2007-03-09 | 17,550 | 17,730 | 17,520 | 17,670 | 173,900 | 973.55 |
| 2007-03-08 | 17,510 | 17,580 | 17,210 | 17,560 | 221,400 | 967.49 |
| 2007-03-07 | 17,990 | 17,990 | 17,420 | 17,470 | 237,900 | 962.53 |
| 2007-03-06 | 17,120 | 17,460 | 17,120 | 17,390 | 270,400 | 958.13 |
| 2007-03-05 | 17,600 | 17,610 | 17,010 | 17,030 | 257,100 | 938.29 |
| 2007-03-02 | 17,970 | 17,970 | 17,700 | 17,790 | 190,700 | 980.17 |
| 2007-03-01 | 18,200 | 18,240 | 17,900 | 17,970 | 227,900 | 990.08 |
| 2007-02-28 | 17,470 | 18,010 | 17,370 | 17,990 | 298,300 | 991.19 |
| 2007-02-27 | 18,720 | 18,720 | 18,310 | 18,410 | 245,700 | 1,014.33 |
| 2007-02-26 | 18,760 | 18,940 | 18,590 | 18,630 | 287,100 | 1,026.45 |
| 2007-02-23 | 18,770 | 18,770 | 18,600 | 18,760 | 184,500 | 1,033.61 |
| 2007-02-22 | 18,660 | 18,780 | 18,560 | 18,750 | 101,900 | 1,033.06 |
| 2007-02-21 | 18,560 | 18,660 | 18,490 | 18,530 | 179,900 | 1,020.94 |
| 2007-02-20 | 18,750 | 18,750 | 18,540 | 18,640 | 97,600 | 1,027 |
| 2007-02-19 | 18,910 | 18,950 | 18,780 | 18,780 | 114,800 | 1,034.71 |
| 2007-02-16 | 18,810 | 18,990 | 18,790 | 18,900 | 181,900 | 1,041.32 |
| 2007-02-15 | 18,900 | 18,900 | 18,740 | 18,780 | 176,800 | 1,034.71 |
| 2007-02-14 | 18,600 | 18,770 | 18,560 | 18,670 | 181,800 | 1,028.65 |
| 2007-02-13 | 18,470 | 18,700 | 18,320 | 18,480 | 221,500 | 1,018.18 |
| 2007-02-09 | 18,600 | 18,750 | 18,280 | 18,620 | 234,300 | 1,025.90 |
| 2007-02-08 | 18,390 | 18,660 | 18,360 | 18,530 | 273,600 | 1,020.94 |
| 2007-02-07 | 18,510 | 18,510 | 18,210 | 18,260 | 361,700 | 1,006.06 |
| 2007-02-06 | 18,950 | 18,970 | 18,560 | 18,600 | 307,400 | 1,024.79 |
| 2007-02-05 | 19,190 | 19,190 | 18,860 | 18,960 | 322,800 | 1,044.63 |
| 2007-02-02 | 19,290 | 19,420 | 19,150 | 19,390 | 279,800 | 1,068.32 |
| 2007-02-01 | 19,000 | 19,380 | 18,920 | 19,090 | 389,000 | 1,051.79 |
| 2007-01-31 | 19,300 | 19,370 | 18,680 | 18,800 | 328,900 | 1,035.81 |
| 2007-01-30 | 19,130 | 19,580 | 19,020 | 19,370 | 655,100 | 1,067.22 |
| 2007-01-29 | 18,450 | 19,440 | 18,360 | 18,930 | 1,016,400 | 1,042.98 |
| 2007-01-26 | 17,620 | 17,830 | 17,500 | 17,650 | 136,600 | 972.45 |
| 2007-01-25 | 17,820 | 17,860 | 17,670 | 17,680 | 146,600 | 974.11 |
| 2007-01-24 | 18,040 | 18,050 | 17,550 | 17,650 | 240,500 | 972.45 |
| 2007-01-23 | 17,580 | 18,000 | 17,570 | 18,000 | 265,600 | 991.74 |
| 2007-01-22 | 17,570 | 17,610 | 17,430 | 17,540 | 183,200 | 966.39 |
| 2007-01-19 | 17,630 | 17,830 | 17,630 | 17,770 | 132,400 | 979.06 |
| 2007-01-18 | 17,400 | 17,560 | 17,400 | 17,560 | 97,800 | 967.49 |
| 2007-01-17 | 17,340 | 17,560 | 17,250 | 17,430 | 123,700 | 960.33 |
| 2007-01-16 | 17,660 | 17,660 | 17,360 | 17,450 | 119,100 | 961.43 |
| 2007-01-15 | 17,800 | 17,820 | 17,560 | 17,660 | 127,700 | 973 |
| 2007-01-12 | 17,720 | 17,830 | 17,610 | 17,680 | 90,900 | 974.11 |
| 2007-01-11 | 17,800 | 17,980 | 17,500 | 17,630 | 159,700 | 971.35 |
| 2007-01-10 | 17,880 | 17,880 | 17,450 | 17,630 | 189,500 | 971.35 |
| 2007-01-09 | 17,250 | 17,880 | 17,240 | 17,880 | 387,700 | 985.12 |
| 2007-01-05 | 17,300 | 17,420 | 17,040 | 17,220 | 98,600 | 948.76 |
| 2007-01-04 | 17,360 | 17,650 | 17,270 | 17,460 | 107,300 | 961.98 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
