4346 (株)NEXYZ.Group 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 | 4,810 | 4,810 | 4,730 | 4,750 | 953 | 475 |
| 2007-12-27 | 4,750 | 4,820 | 4,750 | 4,810 | 1,868 | 481 |
| 2007-12-26 | 4,670 | 4,810 | 4,660 | 4,790 | 1,929 | 479 |
| 2007-12-25 | 4,680 | 4,770 | 4,570 | 4,660 | 4,767 | 466 |
| 2007-12-21 | 4,830 | 4,830 | 4,720 | 4,810 | 3,653 | 481 |
| 2007-12-20 | 4,980 | 4,990 | 4,830 | 4,830 | 3,620 | 483 |
| 2007-12-19 | 5,010 | 5,020 | 4,970 | 4,980 | 2,557 | 498 |
| 2007-12-18 | 4,890 | 5,060 | 4,890 | 5,030 | 3,485 | 503 |
| 2007-12-17 | 5,030 | 5,040 | 4,940 | 4,940 | 3,638 | 494 |
| 2007-12-14 | 5,030 | 5,090 | 5,020 | 5,070 | 5,330 | 507 |
| 2007-12-13 | 5,040 | 5,060 | 5,010 | 5,030 | 3,132 | 503 |
| 2007-12-12 | 4,920 | 5,060 | 4,830 | 5,030 | 3,792 | 503 |
| 2007-12-11 | 4,960 | 5,080 | 4,960 | 5,040 | 4,917 | 504 |
| 2007-12-10 | 5,050 | 5,060 | 4,940 | 4,950 | 3,403 | 495 |
| 2007-12-07 | 5,150 | 5,170 | 5,060 | 5,060 | 2,220 | 506 |
| 2007-12-06 | 5,070 | 5,170 | 5,050 | 5,100 | 2,497 | 510 |
| 2007-12-05 | 5,010 | 5,080 | 4,970 | 5,060 | 3,934 | 506 |
| 2007-12-04 | 5,140 | 5,150 | 5,050 | 5,080 | 4,245 | 508 |
| 2007-12-03 | 4,970 | 5,100 | 4,950 | 5,050 | 6,130 | 505 |
| 2007-11-30 | 4,810 | 4,970 | 4,800 | 4,890 | 4,372 | 489 |
| 2007-11-29 | 4,700 | 4,820 | 4,690 | 4,800 | 4,395 | 480 |
| 2007-11-28 | 4,710 | 4,790 | 4,620 | 4,730 | 3,407 | 473 |
| 2007-11-27 | 4,580 | 4,740 | 4,410 | 4,710 | 4,152 | 471 |
| 2007-11-26 | 4,320 | 4,670 | 4,320 | 4,600 | 7,060 | 460 |
| 2007-11-22 | 4,790 | 4,900 | 4,210 | 4,250 | 14,596 | 425 |
| 2007-11-21 | 4,600 | 4,700 | 4,570 | 4,700 | 14,535 | 470 |
| 2007-11-20 | 4,220 | 4,220 | 4,070 | 4,200 | 2,804 | 420 |
| 2007-11-19 | 4,280 | 4,380 | 4,200 | 4,220 | 2,043 | 422 |
| 2007-11-16 | 4,460 | 4,460 | 4,280 | 4,330 | 4,952 | 433 |
| 2007-11-15 | 4,440 | 4,490 | 4,300 | 4,410 | 2,118 | 441 |
| 2007-11-14 | 4,300 | 4,620 | 4,270 | 4,490 | 1,912 | 449 |
| 2007-11-13 | 4,220 | 4,350 | 4,210 | 4,250 | 2,231 | 425 |
| 2007-11-12 | 4,320 | 4,400 | 4,250 | 4,270 | 2,971 | 427 |
| 2007-11-09 | 4,550 | 4,600 | 4,430 | 4,450 | 2,773 | 445 |
| 2007-11-08 | 4,480 | 4,610 | 4,370 | 4,600 | 3,358 | 460 |
| 2007-11-07 | 4,610 | 4,710 | 4,510 | 4,510 | 3,540 | 451 |
| 2007-11-06 | 4,400 | 4,680 | 4,400 | 4,560 | 4,092 | 456 |
| 2007-11-05 | 4,990 | 4,990 | 4,480 | 4,480 | 5,277 | 448 |
| 2007-11-02 | 4,900 | 4,980 | 4,860 | 4,920 | 2,406 | 492 |
| 2007-11-01 | 5,000 | 5,050 | 4,860 | 4,950 | 1,714 | 495 |
| 2007-10-31 | 4,770 | 4,930 | 4,750 | 4,910 | 1,456 | 491 |
| 2007-10-30 | 4,820 | 4,870 | 4,680 | 4,790 | 2,611 | 479 |
| 2007-10-29 | 4,790 | 5,000 | 4,790 | 4,870 | 3,142 | 487 |
| 2007-10-26 | 4,900 | 4,950 | 4,750 | 4,840 | 2,122 | 484 |
| 2007-10-25 | 5,060 | 5,060 | 4,900 | 4,940 | 1,196 | 494 |
| 2007-10-24 | 5,100 | 5,100 | 4,940 | 5,030 | 2,097 | 503 |
| 2007-10-23 | 4,920 | 5,090 | 4,920 | 4,970 | 1,369 | 497 |
| 2007-10-22 | 4,870 | 5,090 | 4,760 | 5,020 | 2,706 | 502 |
| 2007-10-19 | 4,930 | 5,000 | 4,920 | 4,990 | 1,680 | 499 |
| 2007-10-18 | 4,940 | 5,090 | 4,910 | 5,030 | 4,039 | 503 |
| 2007-10-17 | 5,110 | 5,140 | 5,030 | 5,040 | 1,661 | 504 |
| 2007-10-16 | 5,220 | 5,350 | 5,100 | 5,120 | 2,479 | 512 |
| 2007-10-15 | 5,270 | 5,350 | 5,270 | 5,300 | 2,971 | 530 |
| 2007-10-12 | 5,360 | 5,380 | 5,230 | 5,230 | 3,040 | 523 |
| 2007-10-11 | 5,160 | 5,360 | 5,000 | 5,360 | 8,299 | 536 |
| 2007-10-10 | 5,380 | 5,380 | 5,160 | 5,160 | 3,924 | 516 |
| 2007-10-09 | 5,380 | 5,390 | 5,150 | 5,300 | 6,037 | 530 |
| 2007-10-05 | 5,330 | 5,560 | 5,050 | 5,140 | 18,262 | 514 |
| 2007-10-04 | 4,650 | 5,070 | 4,650 | 5,030 | 18,393 | 503 |
| 2007-10-03 | 4,500 | 4,620 | 4,420 | 4,570 | 2,680 | 457 |
| 2007-10-02 | 4,450 | 4,470 | 4,390 | 4,470 | 1,702 | 447 |
| 2007-10-01 | 4,420 | 4,520 | 4,320 | 4,370 | 2,013 | 437 |
| 2007-09-28 | 4,470 | 4,670 | 4,440 | 4,490 | 2,480 | 449 |
| 2007-09-27 | 4,340 | 4,490 | 4,330 | 4,450 | 3,489 | 445 |
| 2007-09-26 | 4,180 | 4,340 | 4,150 | 4,340 | 2,854 | 434 |
| 2007-09-25 | 3,930 | 4,220 | 3,910 | 4,220 | 2,431 | 422 |
| 2007-09-21 | 4,060 | 4,160 | 4,060 | 4,100 | 1,737 | 410 |
| 2007-09-20 | 4,220 | 4,220 | 4,100 | 4,110 | 3,611 | 411 |
| 2007-09-19 | 3,940 | 4,150 | 3,940 | 4,070 | 1,358 | 407 |
| 2007-09-18 | 4,150 | 4,150 | 3,990 | 3,990 | 2,066 | 399 |
| 2007-09-14 | 4,160 | 4,230 | 4,030 | 4,110 | 5,125 | 411 |
| 2007-09-13 | 4,370 | 4,420 | 4,340 | 4,360 | 1,816 | 436 |
| 2007-09-12 | 4,300 | 4,490 | 4,300 | 4,470 | 3,175 | 447 |
| 2007-09-11 | 4,550 | 4,560 | 4,410 | 4,500 | 1,570 | 450 |
| 2007-09-10 | 4,410 | 4,720 | 4,410 | 4,650 | 2,252 | 465 |
| 2007-09-07 | 4,820 | 4,850 | 4,800 | 4,810 | 1,680 | 481 |
| 2007-09-06 | 4,930 | 4,930 | 4,810 | 4,870 | 2,817 | 487 |
| 2007-09-05 | 4,930 | 4,990 | 4,900 | 4,930 | 2,818 | 493 |
| 2007-09-04 | 5,000 | 5,050 | 4,950 | 4,980 | 2,741 | 498 |
| 2007-09-03 | 5,090 | 5,090 | 4,980 | 5,030 | 1,474 | 503 |
| 2007-08-31 | 4,980 | 5,090 | 4,940 | 5,090 | 1,901 | 509 |
| 2007-08-30 | 5,060 | 5,100 | 4,970 | 5,010 | 1,614 | 501 |
| 2007-08-29 | 5,050 | 5,150 | 4,990 | 5,050 | 1,156 | 505 |
| 2007-08-28 | 5,230 | 5,230 | 4,880 | 5,060 | 2,285 | 506 |
| 2007-08-27 | 5,130 | 5,280 | 5,130 | 5,160 | 1,429 | 516 |
| 2007-08-24 | 5,060 | 5,200 | 5,060 | 5,170 | 2,187 | 517 |
| 2007-08-23 | 5,090 | 5,140 | 5,060 | 5,110 | 1,857 | 511 |
| 2007-08-22 | 5,010 | 5,250 | 5,010 | 5,090 | 2,170 | 509 |
| 2007-08-21 | 5,140 | 5,430 | 5,140 | 5,230 | 1,734 | 523 |
| 2007-08-20 | 4,900 | 5,370 | 4,900 | 5,140 | 4,964 | 514 |
| 2007-08-17 | 5,160 | 5,220 | 4,900 | 4,930 | 4,094 | 493 |
| 2007-08-16 | 5,550 | 5,550 | 5,180 | 5,260 | 4,113 | 526 |
| 2007-08-15 | 5,540 | 5,850 | 5,520 | 5,550 | 1,940 | 555 |
| 2007-08-14 | 5,780 | 5,900 | 5,700 | 5,740 | 1,720 | 574 |
| 2007-08-13 | 5,750 | 6,080 | 5,730 | 5,860 | 3,108 | 586 |
| 2007-08-10 | 5,870 | 6,090 | 5,700 | 5,720 | 11,669 | 572 |
| 2007-08-09 | 5,640 | 5,880 | 5,500 | 5,880 | 11,756 | 588 |
| 2007-08-08 | 5,600 | 5,660 | 5,330 | 5,350 | 5,626 | 535 |
| 2007-08-07 | 5,900 | 5,900 | 5,570 | 5,580 | 6,665 | 558 |
| 2007-08-06 | 5,520 | 5,880 | 5,500 | 5,800 | 6,470 | 580 |
| 2007-08-03 | 5,750 | 5,800 | 5,530 | 5,620 | 8,384 | 562 |
| 2007-08-02 | 6,140 | 6,160 | 5,700 | 5,900 | 28,531 | 590 |
| 2007-08-01 | 5,900 | 6,360 | 5,510 | 5,640 | 80,994 | 564 |
| 2007-07-31 | 5,000 | 5,410 | 5,000 | 5,410 | 8,142 | 541 |
| 2007-07-30 | 4,810 | 4,970 | 4,810 | 4,910 | 6,238 | 491 |
| 2007-07-27 | 5,020 | 5,080 | 4,730 | 4,860 | 9,464 | 486 |
| 2007-07-26 | 5,180 | 5,280 | 4,900 | 5,020 | 16,115 | 502 |
| 2007-07-25 | 5,490 | 6,030 | 5,350 | 5,380 | 61,991 | 538 |
| 2007-07-24 | 4,910 | 5,290 | 4,870 | 5,290 | 9,703 | 529 |
| 2007-07-23 | 4,830 | 4,880 | 4,670 | 4,790 | 8,180 | 479 |
| 2007-07-20 | 5,090 | 5,130 | 4,940 | 4,980 | 5,485 | 498 |
| 2007-07-19 | 5,120 | 5,220 | 5,050 | 5,090 | 5,357 | 509 |
| 2007-07-18 | 5,290 | 5,340 | 5,100 | 5,220 | 7,062 | 522 |
| 2007-07-17 | 5,510 | 5,540 | 5,330 | 5,390 | 6,474 | 539 |
| 2007-07-13 | 5,460 | 5,570 | 5,440 | 5,560 | 5,480 | 556 |
| 2007-07-12 | 5,620 | 5,670 | 5,420 | 5,520 | 7,720 | 552 |
| 2007-07-11 | 5,720 | 5,760 | 5,630 | 5,660 | 4,270 | 566 |
| 2007-07-10 | 5,750 | 5,800 | 5,690 | 5,760 | 4,576 | 576 |
| 2007-07-09 | 5,650 | 5,790 | 5,630 | 5,790 | 4,903 | 579 |
| 2007-07-06 | 5,820 | 5,820 | 5,700 | 5,720 | 5,516 | 572 |
| 2007-07-05 | 5,780 | 5,850 | 5,710 | 5,800 | 6,504 | 580 |
| 2007-07-04 | 5,900 | 5,940 | 5,680 | 5,790 | 10,393 | 579 |
| 2007-07-03 | 5,900 | 6,050 | 5,830 | 5,970 | 9,962 | 597 |
| 2007-07-02 | 5,750 | 5,950 | 5,730 | 5,900 | 8,953 | 590 |
| 2007-06-29 | 5,700 | 5,750 | 5,650 | 5,720 | 7,125 | 572 |
| 2007-06-28 | 5,480 | 5,770 | 5,360 | 5,740 | 15,735 | 574 |
| 2007-06-27 | 5,600 | 5,600 | 5,330 | 5,380 | 16,380 | 538 |
| 2007-06-26 | 5,940 | 5,990 | 5,660 | 5,700 | 13,838 | 570 |
| 2007-06-25 | 6,000 | 6,050 | 5,910 | 5,930 | 8,910 | 593 |
| 2007-06-22 | 6,060 | 6,140 | 5,990 | 6,070 | 11,428 | 607 |
| 2007-06-21 | 6,050 | 6,080 | 5,940 | 5,960 | 16,887 | 596 |
| 2007-06-20 | 6,100 | 6,240 | 5,940 | 6,150 | 31,332 | 615 |
| 2007-06-19 | 6,100 | 6,350 | 5,910 | 6,300 | 35,875 | 630 |
| 2007-06-18 | 6,100 | 6,200 | 5,880 | 6,180 | 26,859 | 618 |
| 2007-06-15 | 5,860 | 6,350 | 5,600 | 5,960 | 68,659 | 596 |
| 2007-06-14 | 6,910 | 7,240 | 5,830 | 6,060 | 176,643 | 606 |
| 2007-06-13 | 5,630 | 6,310 | 5,400 | 6,310 | 85,669 | 631 |
| 2007-06-12 | 5,110 | 5,310 | 4,940 | 5,310 | 42,392 | 531 |
| 2007-06-11 | 4,360 | 4,810 | 4,340 | 4,810 | 14,829 | 481 |
| 2007-06-08 | 4,310 | 4,340 | 4,240 | 4,310 | 5,766 | 431 |
| 2007-06-07 | 4,320 | 4,350 | 4,280 | 4,300 | 4,255 | 430 |
| 2007-06-06 | 4,270 | 4,360 | 4,240 | 4,330 | 5,614 | 433 |
| 2007-06-05 | 4,200 | 4,310 | 4,200 | 4,250 | 4,559 | 425 |
| 2007-06-04 | 4,400 | 4,440 | 4,200 | 4,220 | 8,600 | 422 |
| 2007-06-01 | 4,260 | 4,390 | 4,260 | 4,370 | 6,006 | 437 |
| 2007-05-31 | 4,260 | 4,330 | 4,190 | 4,250 | 5,625 | 425 |
| 2007-05-30 | 4,310 | 4,590 | 4,150 | 4,230 | 17,920 | 423 |
| 2007-05-29 | 4,170 | 4,240 | 4,130 | 4,210 | 5,037 | 421 |
| 2007-05-28 | 4,190 | 4,250 | 4,150 | 4,180 | 7,271 | 418 |
| 2007-05-25 | 4,120 | 4,200 | 4,050 | 4,150 | 5,267 | 415 |
| 2007-05-24 | 4,290 | 4,300 | 4,150 | 4,170 | 3,778 | 417 |
| 2007-05-23 | 4,380 | 4,380 | 4,240 | 4,320 | 6,481 | 432 |
| 2007-05-22 | 3,980 | 4,300 | 3,850 | 4,200 | 10,132 | 420 |
| 2007-05-21 | 4,050 | 4,060 | 3,950 | 3,990 | 8,248 | 399 |
| 2007-05-18 | 4,300 | 4,300 | 3,950 | 4,020 | 11,330 | 402 |
| 2007-05-17 | 4,520 | 4,570 | 4,430 | 4,450 | 5,857 | 445 |
| 2007-05-16 | 4,600 | 4,670 | 4,530 | 4,560 | 6,992 | 456 |
| 2007-05-15 | 4,730 | 4,730 | 4,550 | 4,640 | 7,816 | 464 |
| 2007-05-14 | 4,580 | 4,760 | 4,570 | 4,720 | 8,189 | 472 |
| 2007-05-11 | 4,680 | 4,720 | 4,610 | 4,680 | 5,876 | 468 |
| 2007-05-10 | 5,120 | 5,120 | 4,800 | 4,830 | 11,476 | 483 |
| 2007-05-09 | 5,120 | 5,150 | 5,090 | 5,110 | 6,365 | 511 |
| 2007-05-08 | 5,060 | 5,130 | 5,050 | 5,090 | 7,141 | 509 |
| 2007-05-07 | 5,100 | 5,100 | 4,970 | 5,040 | 6,486 | 504 |
| 2007-05-02 | 4,930 | 4,970 | 4,890 | 4,970 | 7,645 | 497 |
| 2007-05-01 | 4,810 | 4,860 | 4,700 | 4,840 | 7,362 | 484 |
| 2007-04-27 | 4,690 | 4,800 | 4,620 | 4,660 | 7,358 | 466 |
| 2007-04-26 | 4,560 | 4,960 | 4,420 | 4,660 | 12,765 | 466 |
| 2007-04-25 | 4,850 | 4,910 | 4,610 | 4,610 | 11,247 | 461 |
| 2007-04-24 | 5,000 | 5,000 | 4,890 | 4,910 | 6,915 | 491 |
| 2007-04-23 | 5,040 | 5,150 | 5,000 | 5,030 | 12,406 | 503 |
| 2007-04-20 | 5,030 | 5,100 | 5,010 | 5,010 | 5,169 | 501 |
| 2007-04-19 | 5,110 | 5,150 | 5,020 | 5,060 | 12,743 | 506 |
| 2007-04-18 | 5,110 | 5,160 | 4,980 | 5,010 | 21,496 | 501 |
| 2007-04-17 | 5,200 | 5,300 | 4,850 | 4,980 | 35,439 | 498 |
| 2007-04-16 | 5,500 | 5,500 | 5,500 | 5,500 | 2,217 | 550 |
| 2007-04-13 | 6,530 | 6,580 | 6,500 | 6,500 | 3,031 | 650 |
| 2007-04-12 | 6,500 | 6,680 | 6,490 | 6,530 | 5,069 | 653 |
| 2007-04-11 | 6,800 | 6,820 | 6,660 | 6,660 | 4,535 | 666 |
| 2007-04-10 | 6,700 | 6,730 | 6,550 | 6,600 | 7,123 | 660 |
| 2007-04-09 | 6,940 | 6,950 | 6,810 | 6,860 | 4,791 | 686 |
| 2007-04-06 | 7,080 | 7,130 | 6,900 | 6,940 | 4,954 | 694 |
| 2007-04-05 | 7,070 | 7,150 | 7,050 | 7,080 | 3,302 | 708 |
| 2007-04-04 | 7,110 | 7,190 | 7,070 | 7,080 | 3,386 | 708 |
| 2007-04-03 | 7,210 | 7,210 | 7,100 | 7,100 | 3,973 | 710 |
| 2007-04-02 | 7,300 | 7,340 | 7,110 | 7,110 | 3,818 | 711 |
| 2007-03-30 | 7,140 | 7,290 | 7,130 | 7,230 | 3,643 | 723 |
| 2007-03-29 | 7,080 | 7,120 | 7,030 | 7,100 | 2,130 | 710 |
| 2007-03-28 | 7,100 | 7,150 | 7,020 | 7,110 | 3,132 | 711 |
| 2007-03-27 | 7,280 | 7,330 | 7,110 | 7,160 | 5,165 | 716 |
| 2007-03-26 | 7,370 | 7,370 | 7,220 | 7,270 | 4,623 | 727 |
| 2007-03-23 | 7,440 | 7,440 | 7,300 | 7,360 | 5,397 | 736 |
| 2007-03-22 | 7,260 | 7,440 | 7,260 | 7,340 | 4,835 | 734 |
| 2007-03-20 | 7,200 | 7,280 | 7,170 | 7,210 | 5,938 | 721 |
| 2007-03-19 | 7,150 | 7,260 | 7,050 | 7,140 | 6,593 | 714 |
| 2007-03-16 | 7,530 | 7,570 | 7,000 | 7,210 | 7,026 | 721 |
| 2007-03-15 | 7,600 | 7,650 | 7,500 | 7,500 | 3,091 | 750 |
| 2007-03-14 | 7,750 | 7,790 | 7,500 | 7,550 | 6,560 | 755 |
| 2007-03-13 | 7,720 | 7,960 | 7,670 | 7,870 | 8,524 | 787 |
| 2007-03-12 | 7,640 | 7,750 | 7,590 | 7,720 | 4,915 | 772 |
| 2007-03-09 | 7,620 | 7,670 | 7,500 | 7,550 | 6,414 | 755 |
| 2007-03-08 | 7,450 | 7,690 | 7,450 | 7,670 | 4,057 | 767 |
| 2007-03-07 | 7,740 | 7,800 | 7,500 | 7,510 | 6,380 | 751 |
| 2007-03-06 | 7,400 | 7,740 | 7,360 | 7,650 | 6,900 | 765 |
| 2007-03-05 | 7,830 | 7,970 | 7,360 | 7,400 | 9,567 | 740 |
| 2007-03-02 | 7,980 | 8,050 | 7,850 | 7,930 | 7,066 | 793 |
| 2007-03-01 | 8,260 | 8,330 | 8,010 | 8,110 | 5,791 | 811 |
| 2007-02-28 | 8,400 | 8,420 | 8,150 | 8,310 | 7,737 | 831 |
| 2007-02-27 | 8,590 | 8,590 | 8,500 | 8,540 | 4,468 | 854 |
| 2007-02-26 | 8,580 | 8,590 | 8,530 | 8,560 | 3,967 | 856 |
| 2007-02-23 | 8,510 | 8,590 | 8,470 | 8,520 | 4,925 | 852 |
| 2007-02-22 | 8,630 | 8,640 | 8,450 | 8,510 | 5,958 | 851 |
| 2007-02-21 | 8,660 | 8,690 | 8,590 | 8,640 | 3,466 | 864 |
| 2007-02-20 | 8,690 | 8,700 | 8,590 | 8,640 | 3,508 | 864 |
| 2007-02-19 | 8,540 | 8,750 | 8,540 | 8,690 | 3,343 | 869 |
| 2007-02-16 | 8,730 | 8,730 | 8,530 | 8,610 | 2,888 | 861 |
| 2007-02-15 | 8,690 | 8,730 | 8,520 | 8,600 | 3,453 | 860 |
| 2007-02-14 | 8,460 | 8,670 | 8,450 | 8,650 | 4,396 | 865 |
| 2007-02-13 | 8,530 | 8,610 | 8,460 | 8,460 | 7,439 | 846 |
| 2007-02-09 | 8,750 | 8,770 | 8,620 | 8,670 | 5,455 | 867 |
| 2007-02-08 | 8,780 | 8,880 | 8,720 | 8,720 | 3,770 | 872 |
| 2007-02-07 | 8,810 | 8,840 | 8,750 | 8,770 | 3,129 | 877 |
| 2007-02-06 | 8,800 | 8,860 | 8,710 | 8,810 | 6,534 | 881 |
| 2007-02-05 | 8,800 | 8,940 | 8,730 | 8,940 | 8,378 | 894 |
| 2007-02-02 | 8,960 | 8,990 | 8,750 | 8,800 | 10,192 | 880 |
| 2007-02-01 | 9,010 | 9,030 | 8,900 | 8,960 | 4,133 | 896 |
| 2007-01-31 | 9,020 | 9,050 | 8,960 | 8,980 | 5,243 | 898 |
| 2007-01-30 | 9,070 | 9,130 | 9,000 | 9,000 | 6,243 | 900 |
| 2007-01-29 | 9,180 | 9,180 | 9,060 | 9,060 | 3,949 | 906 |
| 2007-01-26 | 9,020 | 9,100 | 9,010 | 9,080 | 3,851 | 908 |
| 2007-01-25 | 9,150 | 9,180 | 9,040 | 9,040 | 5,077 | 904 |
| 2007-01-24 | 9,150 | 9,220 | 9,080 | 9,110 | 7,568 | 911 |
| 2007-01-23 | 9,300 | 9,360 | 9,100 | 9,180 | 5,668 | 918 |
| 2007-01-22 | 9,600 | 9,600 | 9,340 | 9,380 | 7,013 | 938 |
| 2007-01-19 | 9,270 | 9,460 | 9,250 | 9,430 | 7,793 | 943 |
| 2007-01-18 | 9,020 | 9,240 | 9,020 | 9,220 | 7,753 | 922 |
| 2007-01-17 | 9,020 | 9,080 | 8,990 | 9,070 | 4,161 | 907 |
| 2007-01-16 | 9,060 | 9,060 | 8,900 | 9,040 | 5,148 | 904 |
| 2007-01-15 | 9,010 | 9,060 | 8,920 | 8,960 | 5,607 | 896 |
| 2007-01-12 | 9,050 | 9,140 | 9,000 | 9,010 | 6,603 | 901 |
| 2007-01-11 | 9,220 | 9,250 | 9,050 | 9,070 | 5,005 | 907 |
| 2007-01-10 | 9,070 | 9,240 | 9,050 | 9,220 | 6,014 | 922 |
| 2007-01-09 | 9,210 | 9,260 | 9,030 | 9,160 | 4,953 | 916 |
| 2007-01-05 | 9,500 | 9,500 | 9,150 | 9,230 | 6,113 | 923 |
| 2007-01-04 | 9,130 | 9,300 | 9,000 | 9,290 | 3,012 | 929 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2005-03-28]1株→4株 [2004-03-26]1株→2株 [2003-09-25]1株→5株
