5742 エヌアイシ・オートテック(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 | 44,500 | 44,500 | 43,250 | 43,500 | 42 | 435 |
| 2007-12-27 | 44,000 | 45,400 | 43,350 | 43,700 | 65 | 437 |
| 2007-12-26 | 42,600 | 44,000 | 42,600 | 44,000 | 49 | 440 |
| 2007-12-25 | 43,000 | 44,400 | 43,000 | 44,000 | 42 | 440 |
| 2007-12-21 | 43,000 | 43,500 | 41,800 | 43,000 | 98 | 430 |
| 2007-12-20 | 44,250 | 44,250 | 41,050 | 41,400 | 162 | 414 |
| 2007-12-19 | 45,200 | 45,700 | 45,050 | 45,050 | 19 | 450.50 |
| 2007-12-18 | 46,550 | 46,550 | 45,000 | 46,000 | 63 | 460 |
| 2007-12-17 | 47,900 | 47,900 | 45,800 | 46,600 | 68 | 466 |
| 2007-12-14 | 48,950 | 48,950 | 47,550 | 47,900 | 66 | 479 |
| 2007-12-13 | 47,750 | 48,750 | 47,750 | 48,750 | 94 | 487.50 |
| 2007-12-12 | 48,000 | 48,950 | 47,400 | 48,950 | 76 | 489.50 |
| 2007-12-11 | 49,100 | 49,100 | 48,000 | 48,550 | 38 | 485.50 |
| 2007-12-10 | 49,550 | 49,600 | 49,000 | 49,000 | 29 | 490 |
| 2007-12-07 | 49,800 | 49,900 | 49,250 | 49,600 | 19 | 496 |
| 2007-12-06 | 49,100 | 50,000 | 49,100 | 49,800 | 10 | 498 |
| 2007-12-05 | 49,100 | 49,200 | 49,050 | 49,200 | 24 | 492 |
| 2007-12-04 | 49,600 | 49,600 | 49,200 | 49,200 | 22 | 492 |
| 2007-12-03 | 49,450 | 49,800 | 49,450 | 49,550 | 25 | 495.50 |
| 2007-11-30 | 49,300 | 49,750 | 49,300 | 49,300 | 11 | 493 |
| 2007-11-29 | 50,200 | 50,200 | 49,200 | 49,200 | 47 | 492 |
| 2007-11-28 | 50,700 | 50,700 | 49,000 | 49,900 | 22 | 499 |
| 2007-11-27 | 49,000 | 49,100 | 49,000 | 49,000 | 10 | 490 |
| 2007-11-26 | 49,500 | 49,500 | 48,900 | 49,500 | 23 | 495 |
| 2007-11-22 | 49,500 | 49,500 | 49,400 | 49,400 | 22 | 494 |
| 2007-11-21 | 49,000 | 50,800 | 49,000 | 49,500 | 25 | 495 |
| 2007-11-20 | 49,000 | 49,500 | 48,100 | 49,000 | 70 | 490 |
| 2007-11-19 | 50,500 | 51,000 | 49,200 | 49,500 | 19 | 495 |
| 2007-11-16 | 51,400 | 51,800 | 50,000 | 51,100 | 60 | 511 |
| 2007-11-15 | 51,000 | 51,600 | 51,000 | 51,400 | 43 | 514 |
| 2007-11-14 | 50,300 | 51,700 | 50,300 | 51,500 | 46 | 515 |
| 2007-11-13 | 49,500 | 51,900 | 49,300 | 51,800 | 37 | 518 |
| 2007-11-12 | 48,900 | 50,000 | 48,800 | 50,000 | 47 | 500 |
| 2007-11-09 | 50,100 | 50,900 | 50,100 | 50,200 | 34 | 502 |
| 2007-11-08 | 50,200 | 50,200 | 49,300 | 50,100 | 23 | 501 |
| 2007-11-07 | 53,100 | 53,100 | 51,200 | 51,200 | 22 | 512 |
| 2007-11-06 | 55,000 | 55,000 | 52,600 | 52,700 | 45 | 527 |
| 2007-11-05 | 55,100 | 55,200 | 53,000 | 54,000 | 35 | 540 |
| 2007-11-02 | 55,900 | 55,900 | 54,800 | 55,000 | 78 | 550 |
| 2007-11-01 | 58,600 | 58,700 | 56,800 | 57,300 | 49 | 573 |
| 2007-10-31 | 60,500 | 60,500 | 58,500 | 58,500 | 88 | 585 |
| 2007-10-30 | 59,500 | 61,000 | 58,500 | 61,000 | 97 | 610 |
| 2007-10-29 | 60,000 | 60,000 | 58,000 | 58,000 | 61 | 580 |
| 2007-10-26 | 59,300 | 59,300 | 57,000 | 58,500 | 41 | 585 |
| 2007-10-25 | 60,000 | 60,000 | 56,000 | 56,800 | 116 | 568 |
| 2007-10-24 | 61,000 | 64,700 | 60,200 | 61,000 | 491 | 610 |
| 2007-10-23 | 55,500 | 60,000 | 55,100 | 60,000 | 106 | 600 |
| 2007-10-22 | 54,500 | 55,000 | 53,100 | 55,000 | 20 | 550 |
| 2007-10-19 | 54,700 | 56,000 | 54,500 | 56,000 | 15 | 560 |
| 2007-10-18 | 55,000 | 55,300 | 54,600 | 55,000 | 15 | 550 |
| 2007-10-17 | 55,000 | 55,500 | 54,200 | 55,000 | 16 | 550 |
| 2007-10-16 | 56,700 | 57,800 | 55,000 | 55,000 | 76 | 550 |
| 2007-10-15 | 59,000 | 59,000 | 57,200 | 57,200 | 31 | 572 |
| 2007-10-12 | 58,100 | 59,000 | 58,100 | 58,100 | 40 | 581 |
| 2007-10-11 | 57,600 | 59,000 | 57,600 | 58,900 | 44 | 589 |
| 2007-10-10 | 59,100 | 60,000 | 56,400 | 58,600 | 119 | 586 |
| 2007-10-09 | 59,100 | 61,000 | 58,000 | 59,100 | 133 | 591 |
| 2007-10-05 | 61,800 | 62,000 | 58,200 | 58,600 | 386 | 586 |
| 2007-10-04 | 52,300 | 57,000 | 52,300 | 57,000 | 212 | 570 |
| 2007-10-03 | 52,900 | 53,400 | 51,600 | 52,000 | 62 | 520 |
| 2007-10-02 | 53,400 | 54,000 | 52,800 | 52,800 | 48 | 528 |
| 2007-10-01 | 53,000 | 53,500 | 51,500 | 51,900 | 35 | 519 |
| 2007-09-28 | 53,400 | 54,000 | 52,500 | 53,000 | 72 | 530 |
| 2007-09-27 | 53,600 | 54,500 | 52,400 | 53,400 | 69 | 534 |
| 2007-09-26 | 51,200 | 52,300 | 51,200 | 51,600 | 65 | 516 |
| 2007-09-25 | 50,400 | 51,300 | 50,000 | 50,300 | 73 | 503 |
| 2007-09-21 | 52,200 | 52,200 | 50,200 | 51,200 | 30 | 512 |
| 2007-09-20 | 54,000 | 54,000 | 52,200 | 52,200 | 67 | 522 |
| 2007-09-19 | 53,200 | 55,800 | 53,200 | 55,100 | 48 | 551 |
| 2007-09-18 | 54,400 | 54,400 | 53,000 | 53,500 | 38 | 535 |
| 2007-09-14 | 54,800 | 55,300 | 52,000 | 54,900 | 275 | 549 |
| 2007-09-13 | 59,300 | 59,500 | 56,800 | 56,800 | 98 | 568 |
| 2007-09-12 | 62,200 | 64,400 | 59,000 | 61,800 | 124 | 618 |
| 2007-09-11 | 61,700 | 61,700 | 61,700 | 61,700 | 69 | 617 |
| 2007-09-10 | 57,200 | 57,900 | 56,500 | 56,700 | 135 | 567 |
| 2007-09-07 | 66,000 | 66,000 | 61,000 | 61,200 | 184 | 612 |
| 2007-09-06 | 69,900 | 69,900 | 61,700 | 66,500 | 132 | 665 |
| 2007-09-05 | 70,500 | 74,500 | 67,500 | 70,100 | 266 | 701 |
| 2007-09-04 | 77,000 | 77,100 | 69,500 | 71,500 | 502 | 715 |
| 2007-09-03 | 69,800 | 72,000 | 69,600 | 72,000 | 584 | 720 |
| 2007-08-31 | 62,900 | 67,000 | 62,900 | 67,000 | 532 | 670 |
| 2007-08-30 | 59,300 | 62,500 | 59,300 | 62,000 | 343 | 620 |
| 2007-08-29 | 56,200 | 58,900 | 56,000 | 58,900 | 120 | 589 |
| 2007-08-28 | 58,000 | 60,800 | 55,600 | 58,400 | 246 | 584 |
| 2007-08-27 | 53,200 | 58,400 | 52,600 | 58,000 | 269 | 580 |
| 2007-08-24 | 51,600 | 53,700 | 50,500 | 53,700 | 360 | 537 |
| 2007-08-23 | 47,250 | 49,650 | 47,250 | 49,650 | 246 | 496.50 |
| 2007-08-22 | 46,900 | 47,000 | 45,650 | 45,650 | 70 | 456.50 |
| 2007-08-21 | 48,550 | 49,600 | 47,000 | 48,500 | 40 | 485 |
| 2007-08-20 | 45,700 | 48,100 | 44,800 | 48,000 | 149 | 480 |
| 2007-08-17 | 47,200 | 47,200 | 44,000 | 44,100 | 190 | 441 |
| 2007-08-16 | 48,950 | 48,950 | 46,500 | 48,000 | 65 | 480 |
| 2007-08-15 | 49,150 | 49,600 | 49,000 | 49,500 | 55 | 495 |
| 2007-08-14 | 49,000 | 49,300 | 48,000 | 49,000 | 85 | 490 |
| 2007-08-13 | 49,000 | 50,900 | 48,050 | 48,900 | 79 | 489 |
| 2007-08-10 | 50,100 | 51,900 | 49,000 | 50,000 | 159 | 500 |
| 2007-08-09 | 51,200 | 51,600 | 50,500 | 50,600 | 47 | 506 |
| 2007-08-08 | 51,500 | 52,000 | 50,000 | 50,800 | 121 | 508 |
| 2007-08-07 | 54,400 | 54,400 | 51,000 | 51,500 | 218 | 515 |
| 2007-08-06 | 55,000 | 55,500 | 54,000 | 54,000 | 207 | 540 |
| 2007-08-03 | 59,400 | 60,500 | 58,000 | 58,100 | 92 | 581 |
| 2007-08-02 | 60,000 | 60,000 | 57,800 | 59,500 | 91 | 595 |
| 2007-08-01 | 62,500 | 62,500 | 59,500 | 60,500 | 126 | 605 |
| 2007-07-31 | 64,600 | 64,600 | 61,600 | 64,000 | 531 | 640 |
| 2007-07-30 | 61,600 | 61,600 | 61,600 | 61,600 | 131 | 616 |
| 2007-07-27 | 56,000 | 56,900 | 55,500 | 56,000 | 93 | 560 |
| 2007-07-26 | 58,600 | 58,600 | 56,600 | 57,500 | 69 | 575 |
| 2007-07-25 | 57,500 | 58,600 | 57,500 | 58,300 | 38 | 583 |
| 2007-07-24 | 58,000 | 58,600 | 56,600 | 58,500 | 110 | 585 |
| 2007-07-23 | 60,900 | 60,900 | 58,600 | 58,600 | 85 | 586 |
| 2007-07-20 | 61,600 | 61,600 | 60,500 | 61,000 | 62 | 610 |
| 2007-07-19 | 62,500 | 62,500 | 60,900 | 62,000 | 60 | 620 |
| 2007-07-18 | 63,500 | 63,500 | 62,000 | 62,000 | 78 | 620 |
| 2007-07-17 | 63,600 | 63,800 | 62,500 | 62,900 | 64 | 629 |
| 2007-07-13 | 61,700 | 63,500 | 61,700 | 63,100 | 64 | 631 |
| 2007-07-12 | 63,500 | 63,500 | 61,500 | 61,700 | 71 | 617 |
| 2007-07-11 | 65,000 | 65,000 | 63,100 | 63,900 | 129 | 639 |
| 2007-07-10 | 65,400 | 66,000 | 65,000 | 65,400 | 41 | 654 |
| 2007-07-09 | 67,000 | 67,000 | 66,000 | 66,000 | 77 | 660 |
| 2007-07-06 | 67,500 | 67,500 | 67,000 | 67,000 | 14 | 670 |
| 2007-07-05 | 66,400 | 67,000 | 65,500 | 67,000 | 83 | 670 |
| 2007-07-04 | 67,800 | 68,800 | 66,600 | 66,900 | 44 | 669 |
| 2007-07-03 | 68,100 | 68,100 | 66,200 | 67,300 | 85 | 673 |
| 2007-07-02 | 68,000 | 68,000 | 67,600 | 68,000 | 45 | 680 |
| 2007-06-29 | 67,700 | 68,700 | 67,700 | 68,000 | 17 | 680 |
| 2007-06-28 | 69,400 | 69,400 | 68,300 | 68,300 | 20 | 683 |
| 2007-06-27 | 68,600 | 68,700 | 67,900 | 67,900 | 15 | 679 |
| 2007-06-26 | 69,000 | 69,100 | 67,500 | 69,100 | 66 | 691 |
| 2007-06-25 | 68,300 | 69,500 | 68,300 | 69,100 | 32 | 691 |
| 2007-06-22 | 70,100 | 70,900 | 69,000 | 70,300 | 52 | 703 |
| 2007-06-21 | 70,100 | 71,200 | 70,000 | 71,100 | 76 | 711 |
| 2007-06-20 | 69,700 | 71,500 | 69,600 | 71,000 | 198 | 710 |
| 2007-06-19 | 70,300 | 70,800 | 69,200 | 69,200 | 163 | 692 |
| 2007-06-18 | 69,500 | 70,800 | 68,000 | 70,100 | 193 | 701 |
| 2007-06-15 | 68,900 | 70,000 | 68,200 | 69,500 | 65 | 695 |
| 2007-06-14 | 67,600 | 69,400 | 67,500 | 69,400 | 77 | 694 |
| 2007-06-13 | 68,500 | 68,500 | 67,700 | 68,500 | 18 | 685 |
| 2007-06-12 | 69,300 | 69,500 | 66,300 | 69,500 | 79 | 695 |
| 2007-06-11 | 71,300 | 71,300 | 69,000 | 69,200 | 43 | 692 |
| 2007-06-08 | 69,200 | 70,000 | 69,000 | 69,800 | 50 | 698 |
| 2007-06-07 | 70,400 | 72,000 | 68,500 | 70,200 | 156 | 702 |
| 2007-06-06 | 70,700 | 71,500 | 70,400 | 70,400 | 88 | 704 |
| 2007-06-05 | 70,500 | 73,000 | 70,000 | 70,700 | 190 | 707 |
| 2007-06-04 | 71,100 | 72,000 | 70,200 | 70,200 | 235 | 702 |
| 2007-06-01 | 68,100 | 72,600 | 68,100 | 71,000 | 367 | 710 |
| 2007-05-31 | 67,500 | 68,100 | 67,500 | 68,000 | 110 | 680 |
| 2007-05-30 | 66,500 | 67,400 | 66,400 | 67,100 | 111 | 671 |
| 2007-05-29 | 66,000 | 66,300 | 65,500 | 66,200 | 84 | 662 |
| 2007-05-28 | 66,800 | 66,900 | 66,000 | 66,100 | 53 | 661 |
| 2007-05-25 | 65,300 | 66,000 | 64,800 | 65,300 | 104 | 653 |
| 2007-05-24 | 65,600 | 65,600 | 64,500 | 65,300 | 87 | 653 |
| 2007-05-23 | 65,200 | 66,500 | 65,000 | 65,600 | 88 | 656 |
| 2007-05-22 | 61,600 | 64,800 | 61,000 | 64,800 | 180 | 648 |
| 2007-05-21 | 61,900 | 63,400 | 61,500 | 62,100 | 76 | 621 |
| 2007-05-18 | 65,000 | 65,000 | 60,800 | 61,400 | 118 | 614 |
| 2007-05-17 | 64,500 | 65,000 | 62,800 | 64,500 | 149 | 645 |
| 2007-05-16 | 66,000 | 66,700 | 64,700 | 65,000 | 76 | 650 |
| 2007-05-15 | 67,000 | 67,000 | 65,000 | 66,400 | 166 | 664 |
| 2007-05-14 | 70,100 | 70,100 | 66,100 | 68,000 | 139 | 680 |
| 2007-05-11 | 70,000 | 71,600 | 69,300 | 70,000 | 236 | 700 |
| 2007-05-10 | 75,700 | 75,800 | 73,100 | 73,100 | 438 | 731 |
| 2007-05-09 | 78,100 | 85,900 | 75,300 | 76,000 | 2,957 | 760 |
| 2007-05-08 | 70,100 | 78,700 | 70,000 | 75,900 | 527 | 759 |
| 2007-05-07 | 70,100 | 70,200 | 68,000 | 70,200 | 162 | 702 |
| 2007-05-02 | 65,700 | 68,000 | 64,600 | 67,600 | 94 | 676 |
| 2007-05-01 | 65,400 | 65,400 | 63,800 | 65,000 | 84 | 650 |
| 2007-04-27 | 67,300 | 67,500 | 63,600 | 66,300 | 419 | 663 |
| 2007-04-26 | 64,700 | 65,100 | 62,300 | 62,400 | 126 | 624 |
| 2007-04-25 | 65,000 | 65,500 | 63,200 | 64,200 | 145 | 642 |
| 2007-04-24 | 65,000 | 67,900 | 64,800 | 66,500 | 159 | 665 |
| 2007-04-23 | 70,000 | 70,200 | 65,800 | 67,000 | 159 | 670 |
| 2007-04-20 | 71,000 | 73,000 | 69,900 | 69,900 | 232 | 699 |
| 2007-04-19 | 72,400 | 74,900 | 72,400 | 74,900 | 183 | 749 |
| 2007-04-18 | 70,400 | 71,000 | 69,100 | 69,900 | 147 | 699 |
| 2007-04-17 | 71,600 | 72,000 | 70,300 | 71,000 | 137 | 710 |
| 2007-04-16 | 75,600 | 76,000 | 72,900 | 73,500 | 202 | 735 |
| 2007-04-13 | 78,200 | 79,300 | 76,000 | 76,600 | 101 | 766 |
| 2007-04-12 | 77,700 | 79,500 | 75,000 | 78,500 | 114 | 785 |
| 2007-04-11 | 79,000 | 79,000 | 77,000 | 78,300 | 127 | 783 |
| 2007-04-10 | 80,500 | 81,000 | 78,500 | 79,000 | 156 | 790 |
| 2007-04-09 | 84,000 | 84,000 | 80,100 | 81,200 | 149 | 812 |
| 2007-04-06 | 79,600 | 85,000 | 78,700 | 85,000 | 250 | 850 |
| 2007-04-05 | 78,800 | 79,700 | 78,000 | 78,600 | 42 | 786 |
| 2007-04-04 | 78,600 | 78,700 | 77,700 | 77,800 | 65 | 778 |
| 2007-04-03 | 79,000 | 79,500 | 77,400 | 78,500 | 119 | 785 |
| 2007-04-02 | 80,500 | 80,700 | 79,000 | 79,500 | 116 | 795 |
| 2007-03-30 | 81,000 | 82,000 | 80,300 | 81,000 | 68 | 810 |
| 2007-03-29 | 81,000 | 81,000 | 79,700 | 81,000 | 92 | 810 |
| 2007-03-28 | 84,900 | 84,900 | 81,600 | 82,000 | 104 | 820 |
| 2007-03-27 | 84,400 | 85,000 | 83,200 | 84,000 | 127 | 840 |
| 2007-03-26 | 86,500 | 86,500 | 85,700 | 86,200 | 77 | 862 |
| 2007-03-23 | 86,000 | 87,200 | 85,500 | 86,200 | 39 | 862 |
| 2007-03-22 | 87,000 | 87,900 | 85,800 | 86,400 | 110 | 864 |
| 2007-03-20 | 85,100 | 86,700 | 85,100 | 85,600 | 123 | 856 |
| 2007-03-19 | 85,000 | 86,300 | 85,000 | 85,100 | 116 | 851 |
| 2007-03-16 | 88,000 | 88,000 | 85,500 | 87,000 | 111 | 870 |
| 2007-03-15 | 87,900 | 88,200 | 87,500 | 87,600 | 85 | 876 |
| 2007-03-14 | 84,500 | 87,700 | 84,500 | 86,600 | 212 | 866 |
| 2007-03-13 | 85,900 | 87,000 | 85,000 | 86,500 | 118 | 865 |
| 2007-03-12 | 85,900 | 86,500 | 84,300 | 86,400 | 322 | 864 |
| 2007-03-09 | 82,700 | 85,100 | 81,000 | 84,100 | 244 | 841 |
| 2007-03-08 | 80,000 | 81,700 | 80,000 | 81,700 | 169 | 817 |
| 2007-03-07 | 82,000 | 82,100 | 80,100 | 81,100 | 167 | 811 |
| 2007-03-06 | 77,100 | 82,000 | 77,000 | 80,000 | 211 | 800 |
| 2007-03-05 | 85,800 | 85,800 | 77,000 | 77,000 | 396 | 770 |
| 2007-03-02 | 87,200 | 87,800 | 85,700 | 86,100 | 117 | 861 |
| 2007-03-01 | 89,000 | 89,200 | 87,000 | 87,000 | 248 | 870 |
| 2007-02-28 | 83,600 | 90,000 | 82,000 | 90,000 | 524 | 900 |
| 2007-02-27 | 91,000 | 91,500 | 90,400 | 90,600 | 173 | 906 |
| 2007-02-26 | 91,000 | 91,800 | 90,100 | 90,700 | 309 | 907 |
| 2007-02-23 | 91,800 | 91,900 | 90,300 | 91,100 | 306 | 911 |
| 2007-02-22 | 90,900 | 92,100 | 90,000 | 91,500 | 190 | 915 |
| 2007-02-21 | 89,700 | 94,000 | 89,300 | 90,900 | 372 | 909 |
| 2007-02-20 | 90,100 | 90,300 | 89,200 | 89,300 | 257 | 893 |
| 2007-02-19 | 90,500 | 91,000 | 89,500 | 90,200 | 316 | 902 |
| 2007-02-16 | 90,500 | 91,400 | 90,100 | 91,200 | 140 | 912 |
| 2007-02-15 | 93,800 | 93,900 | 90,700 | 91,200 | 342 | 912 |
| 2007-02-14 | 91,000 | 93,700 | 90,000 | 93,200 | 555 | 932 |
| 2007-02-13 | 94,000 | 94,000 | 91,200 | 91,800 | 411 | 918 |
| 2007-02-09 | 93,100 | 94,200 | 92,400 | 93,100 | 402 | 931 |
| 2007-02-08 | 97,500 | 99,000 | 93,900 | 95,100 | 682 | 951 |
| 2007-02-07 | 101,000 | 105,000 | 96,000 | 97,500 | 2,294 | 975 |
| 2007-02-06 | 107,000 | 117,000 | 99,700 | 99,700 | 9,463 | 997 |
| 2007-02-05 | 101,000 | 101,000 | 101,000 | 101,000 | 147 | 1,010 |
| 2007-02-02 | 89,000 | 92,000 | 89,000 | 91,000 | 169 | 910 |
| 2007-02-01 | 91,500 | 91,500 | 89,000 | 91,000 | 352 | 910 |
| 2007-01-31 | 94,700 | 94,700 | 90,700 | 91,800 | 361 | 918 |
| 2007-01-30 | 96,300 | 96,900 | 94,700 | 94,800 | 299 | 948 |
| 2007-01-29 | 97,500 | 97,500 | 96,600 | 96,600 | 188 | 966 |
| 2007-01-26 | 96,900 | 97,300 | 96,100 | 97,300 | 177 | 973 |
| 2007-01-25 | 97,100 | 98,400 | 96,300 | 96,300 | 302 | 963 |
| 2007-01-24 | 100,000 | 100,000 | 97,000 | 98,000 | 530 | 980 |
| 2007-01-23 | 100,000 | 101,000 | 98,000 | 99,600 | 384 | 996 |
| 2007-01-22 | 102,000 | 104,000 | 99,200 | 100,000 | 1,147 | 1,000 |
| 2007-01-19 | 99,000 | 102,000 | 98,200 | 99,900 | 650 | 999 |
| 2007-01-18 | 98,500 | 101,000 | 97,700 | 98,700 | 857 | 987 |
| 2007-01-17 | 97,000 | 98,700 | 96,100 | 98,400 | 390 | 984 |
| 2007-01-16 | 96,100 | 98,000 | 95,800 | 96,900 | 266 | 969 |
| 2007-01-15 | 97,500 | 99,000 | 95,200 | 97,300 | 348 | 973 |
| 2007-01-12 | 98,400 | 100,000 | 97,500 | 97,500 | 173 | 975 |
| 2007-01-11 | 101,000 | 101,000 | 96,500 | 98,400 | 491 | 984 |
| 2007-01-10 | 99,200 | 105,000 | 98,100 | 102,000 | 499 | 1,020 |
| 2007-01-09 | 96,000 | 103,000 | 96,000 | 100,000 | 704 | 1,000 |
| 2007-01-05 | 98,000 | 99,000 | 96,000 | 98,000 | 328 | 980 |
| 2007-01-04 | 99,000 | 99,500 | 98,100 | 99,000 | 171 | 990 |
分割・併合履歴 ： [2013-03-27]1株→100株
