5976 ネツレン 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 | 1,342 | 1,358 | 1,317 | 1,320 | 50,400 | 1,320 |
| 2007-12-27 | 1,369 | 1,387 | 1,335 | 1,366 | 136,400 | 1,366 |
| 2007-12-26 | 1,326 | 1,372 | 1,319 | 1,369 | 131,800 | 1,369 |
| 2007-12-25 | 1,347 | 1,347 | 1,312 | 1,326 | 105,700 | 1,326 |
| 2007-12-21 | 1,323 | 1,338 | 1,293 | 1,327 | 199,900 | 1,327 |
| 2007-12-20 | 1,345 | 1,358 | 1,305 | 1,310 | 182,600 | 1,310 |
| 2007-12-19 | 1,380 | 1,387 | 1,343 | 1,346 | 141,500 | 1,346 |
| 2007-12-18 | 1,357 | 1,394 | 1,344 | 1,361 | 85,900 | 1,361 |
| 2007-12-17 | 1,431 | 1,451 | 1,365 | 1,377 | 164,800 | 1,377 |
| 2007-12-14 | 1,434 | 1,456 | 1,418 | 1,423 | 177,800 | 1,423 |
| 2007-12-13 | 1,498 | 1,519 | 1,452 | 1,454 | 142,300 | 1,454 |
| 2007-12-12 | 1,485 | 1,491 | 1,467 | 1,487 | 110,100 | 1,487 |
| 2007-12-11 | 1,531 | 1,549 | 1,483 | 1,489 | 221,600 | 1,489 |
| 2007-12-10 | 1,549 | 1,574 | 1,515 | 1,518 | 121,800 | 1,518 |
| 2007-12-07 | 1,513 | 1,548 | 1,500 | 1,539 | 306,600 | 1,539 |
| 2007-12-06 | 1,497 | 1,497 | 1,459 | 1,478 | 128,100 | 1,478 |
| 2007-12-05 | 1,430 | 1,482 | 1,419 | 1,461 | 197,900 | 1,461 |
| 2007-12-04 | 1,476 | 1,488 | 1,448 | 1,450 | 285,700 | 1,450 |
| 2007-12-03 | 1,420 | 1,451 | 1,412 | 1,445 | 485,900 | 1,445 |
| 2007-11-30 | 1,381 | 1,428 | 1,376 | 1,380 | 462,500 | 1,380 |
| 2007-11-29 | 1,386 | 1,398 | 1,358 | 1,369 | 485,500 | 1,369 |
| 2007-11-28 | 1,458 | 1,470 | 1,393 | 1,399 | 513,100 | 1,399 |
| 2007-11-27 | 1,451 | 1,540 | 1,451 | 1,508 | 134,700 | 1,508 |
| 2007-11-26 | 1,452 | 1,539 | 1,440 | 1,507 | 194,800 | 1,507 |
| 2007-11-22 | 1,459 | 1,492 | 1,441 | 1,454 | 108,900 | 1,454 |
| 2007-11-21 | 1,498 | 1,540 | 1,475 | 1,479 | 219,700 | 1,479 |
| 2007-11-20 | 1,460 | 1,500 | 1,450 | 1,496 | 334,600 | 1,496 |
| 2007-11-19 | 1,486 | 1,518 | 1,430 | 1,440 | 214,000 | 1,440 |
| 2007-11-16 | 1,428 | 1,495 | 1,393 | 1,466 | 240,100 | 1,466 |
| 2007-11-15 | 1,451 | 1,478 | 1,439 | 1,444 | 165,600 | 1,444 |
| 2007-11-14 | 1,460 | 1,460 | 1,395 | 1,431 | 179,300 | 1,431 |
| 2007-11-13 | 1,435 | 1,448 | 1,385 | 1,409 | 225,100 | 1,409 |
| 2007-11-12 | 1,473 | 1,473 | 1,330 | 1,417 | 221,800 | 1,417 |
| 2007-11-09 | 1,545 | 1,545 | 1,471 | 1,493 | 189,400 | 1,493 |
| 2007-11-08 | 1,455 | 1,478 | 1,439 | 1,455 | 86,900 | 1,455 |
| 2007-11-07 | 1,548 | 1,548 | 1,477 | 1,484 | 141,400 | 1,484 |
| 2007-11-06 | 1,514 | 1,559 | 1,511 | 1,544 | 110,700 | 1,544 |
| 2007-11-05 | 1,586 | 1,605 | 1,520 | 1,544 | 154,100 | 1,544 |
| 2007-11-02 | 1,566 | 1,646 | 1,566 | 1,604 | 183,400 | 1,604 |
| 2007-11-01 | 1,610 | 1,650 | 1,603 | 1,607 | 213,600 | 1,607 |
| 2007-10-31 | 1,599 | 1,661 | 1,569 | 1,640 | 331,600 | 1,640 |
| 2007-10-30 | 1,562 | 1,574 | 1,523 | 1,569 | 333,800 | 1,569 |
| 2007-10-29 | 1,631 | 1,644 | 1,594 | 1,606 | 148,800 | 1,606 |
| 2007-10-26 | 1,598 | 1,613 | 1,567 | 1,604 | 127,400 | 1,604 |
| 2007-10-25 | 1,576 | 1,609 | 1,568 | 1,586 | 115,100 | 1,586 |
| 2007-10-24 | 1,641 | 1,645 | 1,596 | 1,609 | 157,800 | 1,609 |
| 2007-10-23 | 1,660 | 1,670 | 1,621 | 1,627 | 91,400 | 1,627 |
| 2007-10-22 | 1,602 | 1,627 | 1,562 | 1,620 | 121,900 | 1,620 |
| 2007-10-19 | 1,700 | 1,700 | 1,666 | 1,673 | 84,400 | 1,673 |
| 2007-10-18 | 1,710 | 1,725 | 1,696 | 1,716 | 90,800 | 1,716 |
| 2007-10-17 | 1,669 | 1,726 | 1,629 | 1,692 | 331,300 | 1,692 |
| 2007-10-16 | 1,650 | 1,673 | 1,625 | 1,639 | 164,400 | 1,639 |
| 2007-10-15 | 1,710 | 1,715 | 1,661 | 1,677 | 179,200 | 1,677 |
| 2007-10-12 | 1,729 | 1,729 | 1,691 | 1,705 | 116,700 | 1,705 |
| 2007-10-11 | 1,700 | 1,735 | 1,700 | 1,733 | 145,900 | 1,733 |
| 2007-10-10 | 1,719 | 1,727 | 1,675 | 1,684 | 105,200 | 1,684 |
| 2007-10-09 | 1,699 | 1,715 | 1,680 | 1,694 | 95,700 | 1,694 |
| 2007-10-05 | 1,663 | 1,750 | 1,660 | 1,690 | 209,300 | 1,690 |
| 2007-10-04 | 1,677 | 1,700 | 1,660 | 1,662 | 142,400 | 1,662 |
| 2007-10-03 | 1,689 | 1,700 | 1,673 | 1,697 | 172,000 | 1,697 |
| 2007-10-02 | 1,689 | 1,689 | 1,665 | 1,683 | 170,700 | 1,683 |
| 2007-10-01 | 1,576 | 1,673 | 1,570 | 1,661 | 401,500 | 1,661 |
| 2007-09-28 | 1,562 | 1,577 | 1,544 | 1,577 | 144,100 | 1,577 |
| 2007-09-27 | 1,573 | 1,580 | 1,548 | 1,569 | 166,900 | 1,569 |
| 2007-09-26 | 1,575 | 1,580 | 1,563 | 1,572 | 136,000 | 1,572 |
| 2007-09-25 | 1,553 | 1,573 | 1,547 | 1,563 | 175,600 | 1,563 |
| 2007-09-21 | 1,516 | 1,553 | 1,516 | 1,530 | 183,000 | 1,530 |
| 2007-09-20 | 1,590 | 1,590 | 1,525 | 1,537 | 140,600 | 1,537 |
| 2007-09-19 | 1,512 | 1,564 | 1,512 | 1,546 | 129,500 | 1,546 |
| 2007-09-18 | 1,548 | 1,548 | 1,508 | 1,511 | 136,000 | 1,511 |
| 2007-09-14 | 1,600 | 1,600 | 1,530 | 1,551 | 223,100 | 1,551 |
| 2007-09-13 | 1,560 | 1,594 | 1,550 | 1,562 | 172,500 | 1,562 |
| 2007-09-12 | 1,571 | 1,610 | 1,553 | 1,562 | 311,100 | 1,562 |
| 2007-09-11 | 1,488 | 1,540 | 1,455 | 1,524 | 239,500 | 1,524 |
| 2007-09-10 | 1,480 | 1,507 | 1,453 | 1,468 | 331,200 | 1,468 |
| 2007-09-07 | 1,487 | 1,489 | 1,451 | 1,479 | 87,000 | 1,479 |
| 2007-09-06 | 1,471 | 1,490 | 1,440 | 1,482 | 182,900 | 1,482 |
| 2007-09-05 | 1,549 | 1,549 | 1,491 | 1,497 | 204,000 | 1,497 |
| 2007-09-04 | 1,535 | 1,550 | 1,528 | 1,544 | 166,700 | 1,544 |
| 2007-09-03 | 1,534 | 1,579 | 1,527 | 1,565 | 280,800 | 1,565 |
| 2007-08-31 | 1,441 | 1,487 | 1,440 | 1,487 | 186,200 | 1,487 |
| 2007-08-30 | 1,450 | 1,470 | 1,436 | 1,446 | 109,600 | 1,446 |
| 2007-08-29 | 1,418 | 1,448 | 1,398 | 1,438 | 145,400 | 1,438 |
| 2007-08-28 | 1,480 | 1,498 | 1,480 | 1,493 | 112,500 | 1,493 |
| 2007-08-27 | 1,510 | 1,528 | 1,497 | 1,506 | 134,700 | 1,506 |
| 2007-08-24 | 1,498 | 1,521 | 1,493 | 1,506 | 165,500 | 1,506 |
| 2007-08-23 | 1,500 | 1,519 | 1,477 | 1,501 | 177,600 | 1,501 |
| 2007-08-22 | 1,435 | 1,478 | 1,435 | 1,471 | 197,200 | 1,471 |
| 2007-08-21 | 1,412 | 1,446 | 1,392 | 1,436 | 207,400 | 1,436 |
| 2007-08-20 | 1,400 | 1,436 | 1,357 | 1,411 | 203,300 | 1,411 |
| 2007-08-17 | 1,435 | 1,443 | 1,355 | 1,371 | 292,000 | 1,371 |
| 2007-08-16 | 1,435 | 1,461 | 1,383 | 1,445 | 248,800 | 1,445 |
| 2007-08-15 | 1,435 | 1,457 | 1,413 | 1,455 | 266,700 | 1,455 |
| 2007-08-14 | 1,470 | 1,475 | 1,429 | 1,475 | 398,000 | 1,475 |
| 2007-08-13 | 1,553 | 1,555 | 1,453 | 1,465 | 629,400 | 1,465 |
| 2007-08-10 | 1,590 | 1,628 | 1,542 | 1,573 | 568,500 | 1,573 |
| 2007-08-09 | 1,593 | 1,705 | 1,516 | 1,680 | 1,311,500 | 1,680 |
| 2007-08-08 | 1,403 | 1,563 | 1,401 | 1,563 | 931,500 | 1,563 |
| 2007-08-07 | 1,365 | 1,368 | 1,331 | 1,363 | 155,300 | 1,363 |
| 2007-08-06 | 1,321 | 1,349 | 1,319 | 1,345 | 126,400 | 1,345 |
| 2007-08-03 | 1,368 | 1,368 | 1,315 | 1,341 | 170,500 | 1,341 |
| 2007-08-02 | 1,333 | 1,367 | 1,315 | 1,367 | 257,800 | 1,367 |
| 2007-08-01 | 1,334 | 1,342 | 1,318 | 1,324 | 202,200 | 1,324 |
| 2007-07-31 | 1,331 | 1,340 | 1,314 | 1,333 | 133,900 | 1,333 |
| 2007-07-30 | 1,274 | 1,325 | 1,260 | 1,321 | 130,100 | 1,321 |
| 2007-07-27 | 1,320 | 1,321 | 1,300 | 1,307 | 100,200 | 1,307 |
| 2007-07-26 | 1,360 | 1,370 | 1,341 | 1,342 | 119,700 | 1,342 |
| 2007-07-25 | 1,350 | 1,379 | 1,346 | 1,374 | 145,300 | 1,374 |
| 2007-07-24 | 1,333 | 1,388 | 1,326 | 1,380 | 246,700 | 1,380 |
| 2007-07-23 | 1,370 | 1,370 | 1,324 | 1,340 | 295,700 | 1,340 |
| 2007-07-20 | 1,394 | 1,403 | 1,380 | 1,385 | 156,100 | 1,385 |
| 2007-07-19 | 1,381 | 1,398 | 1,372 | 1,389 | 240,700 | 1,389 |
| 2007-07-18 | 1,401 | 1,408 | 1,363 | 1,370 | 203,300 | 1,370 |
| 2007-07-17 | 1,425 | 1,425 | 1,392 | 1,400 | 197,900 | 1,400 |
| 2007-07-13 | 1,418 | 1,420 | 1,397 | 1,409 | 147,100 | 1,409 |
| 2007-07-12 | 1,435 | 1,439 | 1,388 | 1,415 | 139,300 | 1,415 |
| 2007-07-11 | 1,449 | 1,455 | 1,424 | 1,440 | 151,300 | 1,440 |
| 2007-07-10 | 1,454 | 1,468 | 1,435 | 1,464 | 127,600 | 1,464 |
| 2007-07-09 | 1,460 | 1,463 | 1,445 | 1,452 | 203,300 | 1,452 |
| 2007-07-06 | 1,427 | 1,457 | 1,409 | 1,448 | 217,200 | 1,448 |
| 2007-07-05 | 1,415 | 1,437 | 1,415 | 1,427 | 159,100 | 1,427 |
| 2007-07-04 | 1,409 | 1,420 | 1,402 | 1,412 | 124,400 | 1,412 |
| 2007-07-03 | 1,394 | 1,406 | 1,387 | 1,405 | 332,500 | 1,405 |
| 2007-07-02 | 1,359 | 1,391 | 1,337 | 1,384 | 367,900 | 1,384 |
| 2007-06-29 | 1,321 | 1,359 | 1,318 | 1,358 | 281,900 | 1,358 |
| 2007-06-28 | 1,301 | 1,321 | 1,301 | 1,320 | 133,700 | 1,320 |
| 2007-06-27 | 1,319 | 1,321 | 1,295 | 1,300 | 189,800 | 1,300 |
| 2007-06-26 | 1,340 | 1,341 | 1,310 | 1,318 | 182,800 | 1,318 |
| 2007-06-25 | 1,360 | 1,365 | 1,330 | 1,338 | 106,300 | 1,338 |
| 2007-06-22 | 1,342 | 1,355 | 1,327 | 1,355 | 143,200 | 1,355 |
| 2007-06-21 | 1,340 | 1,345 | 1,325 | 1,343 | 210,100 | 1,343 |
| 2007-06-20 | 1,310 | 1,349 | 1,308 | 1,339 | 313,700 | 1,339 |
| 2007-06-19 | 1,285 | 1,302 | 1,285 | 1,300 | 100,300 | 1,300 |
| 2007-06-18 | 1,291 | 1,298 | 1,284 | 1,296 | 87,900 | 1,296 |
| 2007-06-15 | 1,277 | 1,294 | 1,268 | 1,290 | 139,500 | 1,290 |
| 2007-06-14 | 1,259 | 1,279 | 1,254 | 1,277 | 178,100 | 1,277 |
| 2007-06-13 | 1,245 | 1,266 | 1,231 | 1,259 | 275,600 | 1,259 |
| 2007-06-12 | 1,286 | 1,291 | 1,261 | 1,271 | 152,000 | 1,271 |
| 2007-06-11 | 1,286 | 1,292 | 1,283 | 1,285 | 104,600 | 1,285 |
| 2007-06-08 | 1,265 | 1,282 | 1,256 | 1,282 | 199,500 | 1,282 |
| 2007-06-07 | 1,270 | 1,281 | 1,261 | 1,280 | 190,600 | 1,280 |
| 2007-06-06 | 1,285 | 1,290 | 1,276 | 1,280 | 218,600 | 1,280 |
| 2007-06-05 | 1,275 | 1,278 | 1,265 | 1,277 | 115,400 | 1,277 |
| 2007-06-04 | 1,271 | 1,275 | 1,254 | 1,266 | 198,100 | 1,266 |
| 2007-06-01 | 1,275 | 1,275 | 1,254 | 1,258 | 144,100 | 1,258 |
| 2007-05-31 | 1,251 | 1,274 | 1,251 | 1,265 | 278,500 | 1,265 |
| 2007-05-30 | 1,285 | 1,299 | 1,244 | 1,250 | 294,100 | 1,250 |
| 2007-05-29 | 1,249 | 1,290 | 1,236 | 1,285 | 336,200 | 1,285 |
| 2007-05-28 | 1,238 | 1,248 | 1,231 | 1,243 | 207,500 | 1,243 |
| 2007-05-25 | 1,210 | 1,231 | 1,197 | 1,229 | 305,900 | 1,229 |
| 2007-05-24 | 1,165 | 1,207 | 1,161 | 1,207 | 204,700 | 1,207 |
| 2007-05-23 | 1,160 | 1,178 | 1,155 | 1,164 | 223,100 | 1,164 |
| 2007-05-22 | 1,154 | 1,154 | 1,135 | 1,145 | 262,900 | 1,145 |
| 2007-05-21 | 1,138 | 1,152 | 1,136 | 1,141 | 225,700 | 1,141 |
| 2007-05-18 | 1,163 | 1,170 | 1,143 | 1,151 | 243,400 | 1,151 |
| 2007-05-17 | 1,180 | 1,192 | 1,148 | 1,161 | 374,700 | 1,161 |
| 2007-05-16 | 1,223 | 1,240 | 1,173 | 1,179 | 479,000 | 1,179 |
| 2007-05-15 | 1,300 | 1,304 | 1,281 | 1,283 | 88,900 | 1,283 |
| 2007-05-14 | 1,298 | 1,337 | 1,284 | 1,304 | 222,700 | 1,304 |
| 2007-05-11 | 1,297 | 1,297 | 1,267 | 1,278 | 111,200 | 1,278 |
| 2007-05-10 | 1,301 | 1,310 | 1,281 | 1,297 | 88,600 | 1,297 |
| 2007-05-09 | 1,288 | 1,296 | 1,288 | 1,294 | 50,600 | 1,294 |
| 2007-05-08 | 1,289 | 1,290 | 1,282 | 1,285 | 53,500 | 1,285 |
| 2007-05-07 | 1,279 | 1,295 | 1,275 | 1,282 | 70,200 | 1,282 |
| 2007-05-02 | 1,268 | 1,276 | 1,254 | 1,274 | 64,600 | 1,274 |
| 2007-05-01 | 1,269 | 1,288 | 1,267 | 1,274 | 96,000 | 1,274 |
| 2007-04-27 | 1,274 | 1,287 | 1,270 | 1,278 | 129,000 | 1,278 |
| 2007-04-26 | 1,256 | 1,278 | 1,249 | 1,276 | 149,100 | 1,276 |
| 2007-04-25 | 1,271 | 1,287 | 1,258 | 1,262 | 98,200 | 1,262 |
| 2007-04-24 | 1,282 | 1,284 | 1,265 | 1,278 | 43,100 | 1,278 |
| 2007-04-23 | 1,285 | 1,296 | 1,272 | 1,276 | 85,000 | 1,276 |
| 2007-04-20 | 1,272 | 1,284 | 1,264 | 1,268 | 79,500 | 1,268 |
| 2007-04-19 | 1,291 | 1,292 | 1,251 | 1,264 | 98,100 | 1,264 |
| 2007-04-18 | 1,282 | 1,303 | 1,282 | 1,296 | 69,700 | 1,296 |
| 2007-04-17 | 1,297 | 1,313 | 1,283 | 1,290 | 85,900 | 1,290 |
| 2007-04-16 | 1,326 | 1,332 | 1,311 | 1,317 | 102,900 | 1,317 |
| 2007-04-13 | 1,320 | 1,330 | 1,310 | 1,310 | 130,300 | 1,310 |
| 2007-04-12 | 1,321 | 1,330 | 1,305 | 1,308 | 76,300 | 1,308 |
| 2007-04-11 | 1,326 | 1,331 | 1,313 | 1,317 | 122,200 | 1,317 |
| 2007-04-10 | 1,321 | 1,338 | 1,315 | 1,317 | 112,500 | 1,317 |
| 2007-04-09 | 1,324 | 1,333 | 1,306 | 1,324 | 133,800 | 1,324 |
| 2007-04-06 | 1,298 | 1,315 | 1,296 | 1,304 | 129,900 | 1,304 |
| 2007-04-05 | 1,314 | 1,314 | 1,292 | 1,297 | 147,200 | 1,297 |
| 2007-04-04 | 1,312 | 1,312 | 1,290 | 1,307 | 119,000 | 1,307 |
| 2007-04-03 | 1,297 | 1,309 | 1,279 | 1,285 | 125,200 | 1,285 |
| 2007-04-02 | 1,308 | 1,315 | 1,282 | 1,287 | 142,900 | 1,287 |
| 2007-03-30 | 1,320 | 1,328 | 1,306 | 1,315 | 122,500 | 1,315 |
| 2007-03-29 | 1,274 | 1,323 | 1,268 | 1,322 | 128,500 | 1,322 |
| 2007-03-28 | 1,310 | 1,319 | 1,285 | 1,291 | 152,700 | 1,291 |
| 2007-03-27 | 1,331 | 1,336 | 1,307 | 1,314 | 202,000 | 1,314 |
| 2007-03-26 | 1,359 | 1,359 | 1,343 | 1,347 | 74,300 | 1,347 |
| 2007-03-23 | 1,370 | 1,373 | 1,346 | 1,354 | 134,900 | 1,354 |
| 2007-03-22 | 1,384 | 1,384 | 1,364 | 1,366 | 78,500 | 1,366 |
| 2007-03-20 | 1,373 | 1,375 | 1,350 | 1,354 | 149,300 | 1,354 |
| 2007-03-19 | 1,352 | 1,365 | 1,345 | 1,353 | 114,200 | 1,353 |
| 2007-03-16 | 1,348 | 1,377 | 1,340 | 1,345 | 187,100 | 1,345 |
| 2007-03-15 | 1,374 | 1,374 | 1,348 | 1,352 | 138,500 | 1,352 |
| 2007-03-14 | 1,349 | 1,351 | 1,319 | 1,328 | 128,800 | 1,328 |
| 2007-03-13 | 1,385 | 1,392 | 1,365 | 1,365 | 93,500 | 1,365 |
| 2007-03-12 | 1,403 | 1,403 | 1,383 | 1,390 | 91,300 | 1,390 |
| 2007-03-09 | 1,399 | 1,414 | 1,387 | 1,387 | 182,800 | 1,387 |
| 2007-03-08 | 1,362 | 1,393 | 1,360 | 1,387 | 118,700 | 1,387 |
| 2007-03-07 | 1,399 | 1,415 | 1,362 | 1,375 | 134,200 | 1,375 |
| 2007-03-06 | 1,354 | 1,405 | 1,354 | 1,386 | 109,700 | 1,386 |
| 2007-03-05 | 1,414 | 1,426 | 1,346 | 1,354 | 124,700 | 1,354 |
| 2007-03-02 | 1,450 | 1,450 | 1,422 | 1,429 | 69,700 | 1,429 |
| 2007-03-01 | 1,426 | 1,479 | 1,416 | 1,451 | 207,800 | 1,451 |
| 2007-02-28 | 1,350 | 1,420 | 1,349 | 1,408 | 103,100 | 1,408 |
| 2007-02-27 | 1,471 | 1,480 | 1,464 | 1,470 | 88,800 | 1,470 |
| 2007-02-26 | 1,478 | 1,479 | 1,461 | 1,464 | 84,000 | 1,464 |
| 2007-02-23 | 1,472 | 1,478 | 1,458 | 1,470 | 91,300 | 1,470 |
| 2007-02-22 | 1,473 | 1,479 | 1,456 | 1,468 | 118,100 | 1,468 |
| 2007-02-21 | 1,472 | 1,490 | 1,463 | 1,472 | 79,600 | 1,472 |
| 2007-02-20 | 1,475 | 1,485 | 1,463 | 1,471 | 89,600 | 1,471 |
| 2007-02-19 | 1,465 | 1,490 | 1,465 | 1,482 | 55,400 | 1,482 |
| 2007-02-16 | 1,479 | 1,488 | 1,465 | 1,480 | 55,500 | 1,480 |
| 2007-02-15 | 1,471 | 1,480 | 1,465 | 1,475 | 64,900 | 1,475 |
| 2007-02-14 | 1,485 | 1,495 | 1,460 | 1,477 | 83,100 | 1,477 |
| 2007-02-13 | 1,513 | 1,515 | 1,482 | 1,490 | 99,600 | 1,490 |
| 2007-02-09 | 1,459 | 1,496 | 1,453 | 1,489 | 79,200 | 1,489 |
| 2007-02-08 | 1,489 | 1,496 | 1,452 | 1,463 | 118,100 | 1,463 |
| 2007-02-07 | 1,517 | 1,524 | 1,495 | 1,496 | 67,600 | 1,496 |
| 2007-02-06 | 1,492 | 1,517 | 1,475 | 1,505 | 104,800 | 1,505 |
| 2007-02-05 | 1,520 | 1,521 | 1,488 | 1,492 | 88,400 | 1,492 |
| 2007-02-02 | 1,520 | 1,528 | 1,505 | 1,516 | 121,500 | 1,516 |
| 2007-02-01 | 1,530 | 1,532 | 1,514 | 1,522 | 91,200 | 1,522 |
| 2007-01-31 | 1,518 | 1,528 | 1,496 | 1,527 | 104,900 | 1,527 |
| 2007-01-30 | 1,495 | 1,535 | 1,495 | 1,517 | 152,000 | 1,517 |
| 2007-01-29 | 1,509 | 1,515 | 1,494 | 1,499 | 143,600 | 1,499 |
| 2007-01-26 | 1,470 | 1,510 | 1,468 | 1,497 | 147,700 | 1,497 |
| 2007-01-25 | 1,479 | 1,493 | 1,464 | 1,468 | 87,000 | 1,468 |
| 2007-01-24 | 1,488 | 1,497 | 1,451 | 1,485 | 116,000 | 1,485 |
| 2007-01-23 | 1,464 | 1,505 | 1,460 | 1,479 | 117,600 | 1,479 |
| 2007-01-22 | 1,469 | 1,479 | 1,455 | 1,464 | 63,500 | 1,464 |
| 2007-01-19 | 1,471 | 1,477 | 1,436 | 1,444 | 172,500 | 1,444 |
| 2007-01-18 | 1,487 | 1,492 | 1,476 | 1,476 | 159,900 | 1,476 |
| 2007-01-17 | 1,510 | 1,510 | 1,474 | 1,489 | 125,800 | 1,489 |
| 2007-01-16 | 1,500 | 1,525 | 1,493 | 1,498 | 164,800 | 1,498 |
| 2007-01-15 | 1,498 | 1,510 | 1,471 | 1,498 | 134,700 | 1,498 |
| 2007-01-12 | 1,485 | 1,487 | 1,450 | 1,465 | 102,700 | 1,465 |
| 2007-01-11 | 1,436 | 1,470 | 1,425 | 1,429 | 141,300 | 1,429 |
| 2007-01-10 | 1,450 | 1,450 | 1,413 | 1,418 | 92,100 | 1,418 |
| 2007-01-09 | 1,453 | 1,466 | 1,447 | 1,450 | 121,900 | 1,450 |
| 2007-01-05 | 1,487 | 1,489 | 1,443 | 1,452 | 142,800 | 1,452 |
| 2007-01-04 | 1,494 | 1,505 | 1,488 | 1,494 | 49,600 | 1,494 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株