6379 レイズネクスト(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 | 1,601 | 1,612 | 1,514 | 1,515 | 429,100 | 1,515 |
| 2007-12-27 | 1,640 | 1,650 | 1,619 | 1,631 | 175,000 | 1,631 |
| 2007-12-26 | 1,651 | 1,655 | 1,608 | 1,649 | 251,100 | 1,649 |
| 2007-12-25 | 1,671 | 1,680 | 1,621 | 1,651 | 252,700 | 1,651 |
| 2007-12-21 | 1,601 | 1,646 | 1,570 | 1,641 | 294,100 | 1,641 |
| 2007-12-20 | 1,622 | 1,640 | 1,596 | 1,605 | 234,500 | 1,605 |
| 2007-12-19 | 1,625 | 1,670 | 1,597 | 1,598 | 231,800 | 1,598 |
| 2007-12-18 | 1,580 | 1,665 | 1,575 | 1,624 | 421,300 | 1,624 |
| 2007-12-17 | 1,661 | 1,670 | 1,584 | 1,598 | 509,900 | 1,598 |
| 2007-12-14 | 1,730 | 1,747 | 1,647 | 1,661 | 519,600 | 1,661 |
| 2007-12-13 | 1,769 | 1,788 | 1,733 | 1,735 | 350,600 | 1,735 |
| 2007-12-12 | 1,734 | 1,805 | 1,727 | 1,799 | 319,700 | 1,799 |
| 2007-12-11 | 1,763 | 1,793 | 1,749 | 1,764 | 417,100 | 1,764 |
| 2007-12-10 | 1,825 | 1,830 | 1,761 | 1,793 | 375,300 | 1,793 |
| 2007-12-07 | 1,900 | 1,905 | 1,837 | 1,852 | 359,400 | 1,852 |
| 2007-12-06 | 1,840 | 1,895 | 1,824 | 1,888 | 583,000 | 1,888 |
| 2007-12-05 | 1,807 | 1,825 | 1,768 | 1,817 | 269,400 | 1,817 |
| 2007-12-04 | 1,830 | 1,839 | 1,791 | 1,802 | 401,400 | 1,802 |
| 2007-12-03 | 1,800 | 1,826 | 1,767 | 1,812 | 463,800 | 1,812 |
| 2007-11-30 | 1,735 | 1,789 | 1,733 | 1,776 | 360,500 | 1,776 |
| 2007-11-29 | 1,699 | 1,711 | 1,675 | 1,705 | 348,000 | 1,705 |
| 2007-11-28 | 1,638 | 1,695 | 1,630 | 1,647 | 367,500 | 1,647 |
| 2007-11-27 | 1,629 | 1,653 | 1,577 | 1,618 | 722,600 | 1,618 |
| 2007-11-26 | 1,660 | 1,697 | 1,630 | 1,646 | 585,000 | 1,646 |
| 2007-11-22 | 1,651 | 1,703 | 1,640 | 1,690 | 605,300 | 1,690 |
| 2007-11-21 | 1,666 | 1,755 | 1,658 | 1,681 | 1,314,200 | 1,681 |
| 2007-11-20 | 1,500 | 1,580 | 1,500 | 1,576 | 1,161,200 | 1,576 |
| 2007-11-19 | 1,750 | 1,750 | 1,614 | 1,620 | 566,800 | 1,620 |
| 2007-11-16 | 1,730 | 1,765 | 1,711 | 1,746 | 360,900 | 1,746 |
| 2007-11-15 | 1,796 | 1,800 | 1,777 | 1,777 | 493,800 | 1,777 |
| 2007-11-14 | 1,789 | 1,810 | 1,760 | 1,777 | 745,800 | 1,777 |
| 2007-11-13 | 1,665 | 1,743 | 1,658 | 1,717 | 557,600 | 1,717 |
| 2007-11-12 | 1,570 | 1,672 | 1,532 | 1,671 | 462,500 | 1,671 |
| 2007-11-09 | 1,599 | 1,655 | 1,590 | 1,601 | 383,600 | 1,601 |
| 2007-11-08 | 1,611 | 1,673 | 1,576 | 1,629 | 527,200 | 1,629 |
| 2007-11-07 | 1,774 | 1,805 | 1,661 | 1,677 | 480,600 | 1,677 |
| 2007-11-06 | 1,730 | 1,805 | 1,730 | 1,773 | 345,400 | 1,773 |
| 2007-11-05 | 1,745 | 1,809 | 1,741 | 1,780 | 548,200 | 1,780 |
| 2007-11-02 | 1,748 | 1,795 | 1,727 | 1,775 | 452,900 | 1,775 |
| 2007-11-01 | 1,805 | 1,830 | 1,728 | 1,808 | 554,700 | 1,808 |
| 2007-10-31 | 1,776 | 1,813 | 1,739 | 1,805 | 328,400 | 1,805 |
| 2007-10-30 | 1,748 | 1,798 | 1,705 | 1,798 | 546,300 | 1,798 |
| 2007-10-29 | 1,618 | 1,724 | 1,618 | 1,688 | 164,000 | 1,688 |
| 2007-10-26 | 1,600 | 1,676 | 1,600 | 1,648 | 314,100 | 1,648 |
| 2007-10-25 | 1,726 | 1,726 | 1,638 | 1,654 | 243,800 | 1,654 |
| 2007-10-24 | 1,704 | 1,737 | 1,686 | 1,700 | 242,700 | 1,700 |
| 2007-10-23 | 1,722 | 1,752 | 1,671 | 1,694 | 207,600 | 1,694 |
| 2007-10-22 | 1,706 | 1,732 | 1,661 | 1,721 | 305,700 | 1,721 |
| 2007-10-19 | 1,810 | 1,810 | 1,773 | 1,796 | 222,400 | 1,796 |
| 2007-10-18 | 1,811 | 1,847 | 1,794 | 1,820 | 189,900 | 1,820 |
| 2007-10-17 | 1,843 | 1,847 | 1,743 | 1,790 | 270,300 | 1,790 |
| 2007-10-16 | 1,850 | 1,859 | 1,805 | 1,813 | 236,700 | 1,813 |
| 2007-10-15 | 1,840 | 1,860 | 1,820 | 1,850 | 435,400 | 1,850 |
| 2007-10-12 | 1,759 | 1,824 | 1,754 | 1,803 | 633,100 | 1,803 |
| 2007-10-11 | 1,731 | 1,755 | 1,711 | 1,752 | 204,800 | 1,752 |
| 2007-10-10 | 1,739 | 1,744 | 1,703 | 1,723 | 197,200 | 1,723 |
| 2007-10-09 | 1,765 | 1,769 | 1,717 | 1,720 | 259,000 | 1,720 |
| 2007-10-05 | 1,764 | 1,764 | 1,702 | 1,734 | 456,900 | 1,734 |
| 2007-10-04 | 1,686 | 1,770 | 1,684 | 1,759 | 805,000 | 1,759 |
| 2007-10-03 | 1,640 | 1,679 | 1,636 | 1,671 | 340,300 | 1,671 |
| 2007-10-02 | 1,680 | 1,682 | 1,646 | 1,648 | 232,100 | 1,648 |
| 2007-10-01 | 1,660 | 1,693 | 1,620 | 1,646 | 352,100 | 1,646 |
| 2007-09-28 | 1,665 | 1,674 | 1,612 | 1,664 | 399,200 | 1,664 |
| 2007-09-27 | 1,699 | 1,700 | 1,674 | 1,689 | 224,400 | 1,689 |
| 2007-09-26 | 1,650 | 1,689 | 1,642 | 1,689 | 281,700 | 1,689 |
| 2007-09-25 | 1,604 | 1,664 | 1,604 | 1,640 | 275,700 | 1,640 |
| 2007-09-21 | 1,611 | 1,642 | 1,576 | 1,592 | 627,300 | 1,592 |
| 2007-09-20 | 1,697 | 1,703 | 1,660 | 1,671 | 290,100 | 1,671 |
| 2007-09-19 | 1,677 | 1,697 | 1,656 | 1,691 | 219,500 | 1,691 |
| 2007-09-18 | 1,671 | 1,675 | 1,638 | 1,651 | 305,300 | 1,651 |
| 2007-09-14 | 1,626 | 1,673 | 1,601 | 1,671 | 568,300 | 1,671 |
| 2007-09-13 | 1,549 | 1,647 | 1,548 | 1,638 | 568,700 | 1,638 |
| 2007-09-12 | 1,552 | 1,574 | 1,519 | 1,548 | 258,300 | 1,548 |
| 2007-09-11 | 1,495 | 1,560 | 1,477 | 1,547 | 443,000 | 1,547 |
| 2007-09-10 | 1,473 | 1,500 | 1,443 | 1,477 | 216,500 | 1,477 |
| 2007-09-07 | 1,470 | 1,520 | 1,452 | 1,501 | 279,400 | 1,501 |
| 2007-09-06 | 1,432 | 1,500 | 1,425 | 1,492 | 227,200 | 1,492 |
| 2007-09-05 | 1,538 | 1,538 | 1,458 | 1,474 | 268,400 | 1,474 |
| 2007-09-04 | 1,505 | 1,540 | 1,495 | 1,508 | 259,200 | 1,508 |
| 2007-09-03 | 1,484 | 1,511 | 1,470 | 1,485 | 171,300 | 1,485 |
| 2007-08-31 | 1,426 | 1,473 | 1,416 | 1,464 | 352,900 | 1,464 |
| 2007-08-30 | 1,480 | 1,494 | 1,419 | 1,446 | 383,100 | 1,446 |
| 2007-08-29 | 1,484 | 1,486 | 1,441 | 1,468 | 328,800 | 1,468 |
| 2007-08-28 | 1,463 | 1,525 | 1,463 | 1,509 | 377,400 | 1,509 |
| 2007-08-27 | 1,476 | 1,495 | 1,453 | 1,462 | 348,700 | 1,462 |
| 2007-08-24 | 1,409 | 1,460 | 1,401 | 1,436 | 307,500 | 1,436 |
| 2007-08-23 | 1,357 | 1,390 | 1,357 | 1,389 | 546,300 | 1,389 |
| 2007-08-22 | 1,395 | 1,397 | 1,344 | 1,357 | 507,900 | 1,357 |
| 2007-08-21 | 1,332 | 1,419 | 1,332 | 1,395 | 388,600 | 1,395 |
| 2007-08-20 | 1,427 | 1,427 | 1,345 | 1,372 | 952,900 | 1,372 |
| 2007-08-17 | 1,458 | 1,458 | 1,371 | 1,387 | 1,207,800 | 1,387 |
| 2007-08-16 | 1,465 | 1,504 | 1,449 | 1,498 | 841,900 | 1,498 |
| 2007-08-15 | 1,450 | 1,530 | 1,440 | 1,495 | 652,200 | 1,495 |
| 2007-08-14 | 1,456 | 1,483 | 1,421 | 1,476 | 1,038,800 | 1,476 |
| 2007-08-13 | 1,416 | 1,484 | 1,303 | 1,336 | 1,239,700 | 1,336 |
| 2007-08-10 | 1,438 | 1,500 | 1,351 | 1,376 | 670,800 | 1,376 |
| 2007-08-09 | 1,588 | 1,596 | 1,390 | 1,498 | 1,580,300 | 1,498 |
| 2007-08-08 | 1,606 | 1,654 | 1,589 | 1,618 | 694,100 | 1,618 |
| 2007-08-07 | 1,640 | 1,675 | 1,556 | 1,595 | 572,800 | 1,595 |
| 2007-08-06 | 1,595 | 1,665 | 1,567 | 1,660 | 541,900 | 1,660 |
| 2007-08-03 | 1,588 | 1,604 | 1,562 | 1,595 | 564,900 | 1,595 |
| 2007-08-02 | 1,565 | 1,580 | 1,498 | 1,558 | 702,100 | 1,558 |
| 2007-08-01 | 1,550 | 1,615 | 1,534 | 1,545 | 985,300 | 1,545 |
| 2007-07-31 | 1,590 | 1,680 | 1,511 | 1,534 | 1,422,000 | 1,534 |
| 2007-07-30 | 1,495 | 1,545 | 1,470 | 1,530 | 705,400 | 1,530 |
| 2007-07-27 | 1,470 | 1,552 | 1,470 | 1,520 | 415,800 | 1,520 |
| 2007-07-26 | 1,619 | 1,643 | 1,588 | 1,590 | 438,500 | 1,590 |
| 2007-07-25 | 1,604 | 1,625 | 1,578 | 1,598 | 493,800 | 1,598 |
| 2007-07-24 | 1,715 | 1,718 | 1,647 | 1,650 | 449,300 | 1,650 |
| 2007-07-23 | 1,698 | 1,705 | 1,685 | 1,703 | 269,000 | 1,703 |
| 2007-07-20 | 1,694 | 1,698 | 1,682 | 1,694 | 234,300 | 1,694 |
| 2007-07-19 | 1,655 | 1,685 | 1,655 | 1,683 | 234,600 | 1,683 |
| 2007-07-18 | 1,637 | 1,669 | 1,637 | 1,655 | 160,600 | 1,655 |
| 2007-07-17 | 1,690 | 1,693 | 1,661 | 1,667 | 192,400 | 1,667 |
| 2007-07-13 | 1,680 | 1,686 | 1,652 | 1,665 | 354,600 | 1,665 |
| 2007-07-12 | 1,700 | 1,707 | 1,609 | 1,628 | 761,900 | 1,628 |
| 2007-07-11 | 1,695 | 1,723 | 1,695 | 1,710 | 266,800 | 1,710 |
| 2007-07-10 | 1,729 | 1,737 | 1,713 | 1,725 | 329,000 | 1,725 |
| 2007-07-09 | 1,711 | 1,729 | 1,705 | 1,722 | 422,700 | 1,722 |
| 2007-07-06 | 1,751 | 1,755 | 1,693 | 1,711 | 641,900 | 1,711 |
| 2007-07-05 | 1,738 | 1,759 | 1,720 | 1,750 | 495,200 | 1,750 |
| 2007-07-04 | 1,730 | 1,738 | 1,710 | 1,717 | 602,100 | 1,717 |
| 2007-07-03 | 1,749 | 1,749 | 1,695 | 1,710 | 497,200 | 1,710 |
| 2007-07-02 | 1,722 | 1,730 | 1,676 | 1,719 | 558,300 | 1,719 |
| 2007-06-29 | 1,661 | 1,725 | 1,657 | 1,721 | 755,000 | 1,721 |
| 2007-06-28 | 1,669 | 1,680 | 1,627 | 1,631 | 463,000 | 1,631 |
| 2007-06-27 | 1,689 | 1,689 | 1,654 | 1,669 | 310,000 | 1,669 |
| 2007-06-26 | 1,649 | 1,667 | 1,637 | 1,664 | 290,000 | 1,664 |
| 2007-06-25 | 1,634 | 1,665 | 1,634 | 1,651 | 266,000 | 1,651 |
| 2007-06-22 | 1,660 | 1,706 | 1,640 | 1,660 | 424,000 | 1,660 |
| 2007-06-21 | 1,675 | 1,690 | 1,651 | 1,666 | 553,000 | 1,666 |
| 2007-06-20 | 1,655 | 1,754 | 1,653 | 1,709 | 1,512,000 | 1,709 |
| 2007-06-19 | 1,655 | 1,655 | 1,583 | 1,595 | 1,749,000 | 1,595 |
| 2007-06-18 | 1,808 | 1,809 | 1,652 | 1,699 | 1,528,000 | 1,699 |
| 2007-06-15 | 1,806 | 1,848 | 1,806 | 1,832 | 1,285,000 | 1,832 |
| 2007-06-14 | 1,731 | 1,794 | 1,731 | 1,782 | 850,000 | 1,782 |
| 2007-06-13 | 1,640 | 1,720 | 1,624 | 1,717 | 765,000 | 1,717 |
| 2007-06-12 | 1,617 | 1,668 | 1,590 | 1,655 | 479,000 | 1,655 |
| 2007-06-11 | 1,669 | 1,677 | 1,555 | 1,587 | 806,000 | 1,587 |
| 2007-06-08 | 1,680 | 1,699 | 1,626 | 1,640 | 828,000 | 1,640 |
| 2007-06-07 | 1,680 | 1,744 | 1,672 | 1,728 | 810,000 | 1,728 |
| 2007-06-06 | 1,639 | 1,694 | 1,639 | 1,693 | 886,000 | 1,693 |
| 2007-06-05 | 1,588 | 1,646 | 1,580 | 1,636 | 770,000 | 1,636 |
| 2007-06-04 | 1,580 | 1,593 | 1,568 | 1,572 | 610,000 | 1,572 |
| 2007-06-01 | 1,539 | 1,559 | 1,511 | 1,551 | 497,000 | 1,551 |
| 2007-05-31 | 1,540 | 1,580 | 1,515 | 1,526 | 578,000 | 1,526 |
| 2007-05-30 | 1,505 | 1,519 | 1,493 | 1,513 | 441,000 | 1,513 |
| 2007-05-29 | 1,455 | 1,510 | 1,454 | 1,505 | 595,000 | 1,505 |
| 2007-05-28 | 1,450 | 1,472 | 1,447 | 1,454 | 373,000 | 1,454 |
| 2007-05-25 | 1,415 | 1,444 | 1,413 | 1,442 | 495,000 | 1,442 |
| 2007-05-24 | 1,436 | 1,456 | 1,422 | 1,426 | 616,000 | 1,426 |
| 2007-05-23 | 1,456 | 1,475 | 1,424 | 1,440 | 577,000 | 1,440 |
| 2007-05-22 | 1,426 | 1,463 | 1,413 | 1,459 | 500,000 | 1,459 |
| 2007-05-21 | 1,436 | 1,466 | 1,435 | 1,446 | 672,000 | 1,446 |
| 2007-05-18 | 1,418 | 1,434 | 1,383 | 1,426 | 1,321,000 | 1,426 |
| 2007-05-17 | 1,338 | 1,434 | 1,336 | 1,412 | 2,062,000 | 1,412 |
| 2007-05-16 | 1,311 | 1,348 | 1,285 | 1,336 | 1,282,000 | 1,336 |
| 2007-05-15 | 1,200 | 1,320 | 1,170 | 1,296 | 1,670,000 | 1,296 |
| 2007-05-14 | 1,262 | 1,269 | 1,228 | 1,230 | 742,000 | 1,230 |
| 2007-05-11 | 1,232 | 1,253 | 1,207 | 1,240 | 792,000 | 1,240 |
| 2007-05-10 | 1,238 | 1,284 | 1,230 | 1,272 | 949,000 | 1,272 |
| 2007-05-09 | 1,203 | 1,214 | 1,192 | 1,210 | 265,000 | 1,210 |
| 2007-05-08 | 1,214 | 1,214 | 1,168 | 1,183 | 391,000 | 1,183 |
| 2007-05-07 | 1,197 | 1,218 | 1,189 | 1,212 | 387,000 | 1,212 |
| 2007-05-02 | 1,190 | 1,202 | 1,172 | 1,184 | 254,000 | 1,184 |
| 2007-05-01 | 1,218 | 1,220 | 1,182 | 1,190 | 396,000 | 1,190 |
| 2007-04-27 | 1,175 | 1,202 | 1,170 | 1,200 | 1,064,000 | 1,200 |
| 2007-04-26 | 1,088 | 1,177 | 1,083 | 1,175 | 1,655,000 | 1,175 |
| 2007-04-25 | 1,105 | 1,112 | 1,062 | 1,068 | 941,000 | 1,068 |
| 2007-04-24 | 1,110 | 1,123 | 1,101 | 1,106 | 732,000 | 1,106 |
| 2007-04-23 | 1,135 | 1,148 | 1,132 | 1,140 | 552,000 | 1,140 |
| 2007-04-20 | 1,128 | 1,145 | 1,117 | 1,127 | 641,000 | 1,127 |
| 2007-04-19 | 1,155 | 1,159 | 1,106 | 1,116 | 599,000 | 1,116 |
| 2007-04-18 | 1,101 | 1,139 | 1,101 | 1,138 | 1,171,000 | 1,138 |
| 2007-04-17 | 1,191 | 1,207 | 1,136 | 1,139 | 866,000 | 1,139 |
| 2007-04-16 | 1,248 | 1,254 | 1,186 | 1,192 | 657,000 | 1,192 |
| 2007-04-13 | 1,264 | 1,270 | 1,229 | 1,243 | 645,000 | 1,243 |
| 2007-04-12 | 1,244 | 1,264 | 1,239 | 1,263 | 417,000 | 1,263 |
| 2007-04-11 | 1,235 | 1,251 | 1,227 | 1,251 | 495,000 | 1,251 |
| 2007-04-10 | 1,236 | 1,237 | 1,214 | 1,227 | 518,000 | 1,227 |
| 2007-04-09 | 1,260 | 1,268 | 1,238 | 1,251 | 889,000 | 1,251 |
| 2007-04-06 | 1,273 | 1,299 | 1,260 | 1,262 | 625,000 | 1,262 |
| 2007-04-05 | 1,307 | 1,317 | 1,272 | 1,279 | 456,000 | 1,279 |
| 2007-04-04 | 1,312 | 1,325 | 1,306 | 1,320 | 337,000 | 1,320 |
| 2007-04-03 | 1,315 | 1,331 | 1,282 | 1,304 | 687,000 | 1,304 |
| 2007-04-02 | 1,346 | 1,357 | 1,307 | 1,317 | 551,000 | 1,317 |
| 2007-03-30 | 1,333 | 1,340 | 1,320 | 1,335 | 484,000 | 1,335 |
| 2007-03-29 | 1,322 | 1,329 | 1,290 | 1,315 | 450,000 | 1,315 |
| 2007-03-28 | 1,328 | 1,338 | 1,314 | 1,328 | 359,000 | 1,328 |
| 2007-03-27 | 1,291 | 1,345 | 1,290 | 1,327 | 647,000 | 1,327 |
| 2007-03-26 | 1,290 | 1,304 | 1,285 | 1,301 | 390,000 | 1,301 |
| 2007-03-23 | 1,284 | 1,295 | 1,278 | 1,281 | 322,000 | 1,281 |
| 2007-03-22 | 1,298 | 1,300 | 1,276 | 1,278 | 385,000 | 1,278 |
| 2007-03-20 | 1,298 | 1,298 | 1,275 | 1,282 | 258,000 | 1,282 |
| 2007-03-19 | 1,250 | 1,281 | 1,250 | 1,270 | 338,000 | 1,270 |
| 2007-03-16 | 1,271 | 1,271 | 1,244 | 1,244 | 298,000 | 1,244 |
| 2007-03-15 | 1,251 | 1,263 | 1,241 | 1,253 | 293,000 | 1,253 |
| 2007-03-14 | 1,233 | 1,242 | 1,224 | 1,231 | 239,000 | 1,231 |
| 2007-03-13 | 1,267 | 1,276 | 1,242 | 1,253 | 535,000 | 1,253 |
| 2007-03-12 | 1,281 | 1,291 | 1,263 | 1,287 | 427,000 | 1,287 |
| 2007-03-09 | 1,329 | 1,329 | 1,285 | 1,296 | 349,000 | 1,296 |
| 2007-03-08 | 1,282 | 1,313 | 1,280 | 1,311 | 224,000 | 1,311 |
| 2007-03-07 | 1,297 | 1,320 | 1,280 | 1,291 | 349,000 | 1,291 |
| 2007-03-06 | 1,218 | 1,278 | 1,218 | 1,260 | 322,000 | 1,260 |
| 2007-03-05 | 1,250 | 1,260 | 1,211 | 1,217 | 441,000 | 1,217 |
| 2007-03-02 | 1,260 | 1,298 | 1,237 | 1,277 | 367,000 | 1,277 |
| 2007-03-01 | 1,300 | 1,300 | 1,252 | 1,267 | 497,000 | 1,267 |
| 2007-02-28 | 1,210 | 1,299 | 1,202 | 1,262 | 606,000 | 1,262 |
| 2007-02-27 | 1,365 | 1,365 | 1,291 | 1,318 | 573,000 | 1,318 |
| 2007-02-26 | 1,350 | 1,390 | 1,335 | 1,366 | 496,000 | 1,366 |
| 2007-02-23 | 1,280 | 1,343 | 1,278 | 1,330 | 723,000 | 1,330 |
| 2007-02-22 | 1,282 | 1,287 | 1,252 | 1,285 | 861,000 | 1,285 |
| 2007-02-21 | 1,299 | 1,345 | 1,281 | 1,292 | 1,786,000 | 1,292 |
| 2007-02-20 | 1,224 | 1,230 | 1,214 | 1,224 | 253,000 | 1,224 |
| 2007-02-19 | 1,171 | 1,229 | 1,171 | 1,213 | 362,000 | 1,213 |
| 2007-02-16 | 1,168 | 1,193 | 1,135 | 1,167 | 540,000 | 1,167 |
| 2007-02-15 | 1,237 | 1,238 | 1,181 | 1,188 | 373,000 | 1,188 |
| 2007-02-14 | 1,214 | 1,232 | 1,205 | 1,207 | 393,000 | 1,207 |
| 2007-02-13 | 1,149 | 1,211 | 1,134 | 1,205 | 459,000 | 1,205 |
| 2007-02-09 | 1,102 | 1,140 | 1,102 | 1,129 | 365,000 | 1,129 |
| 2007-02-08 | 1,174 | 1,180 | 1,100 | 1,116 | 559,000 | 1,116 |
| 2007-02-07 | 1,197 | 1,198 | 1,086 | 1,171 | 873,000 | 1,171 |
| 2007-02-06 | 1,179 | 1,199 | 1,179 | 1,199 | 225,000 | 1,199 |
| 2007-02-05 | 1,162 | 1,200 | 1,161 | 1,178 | 367,000 | 1,178 |
| 2007-02-02 | 1,196 | 1,218 | 1,180 | 1,202 | 563,000 | 1,202 |
| 2007-02-01 | 1,138 | 1,189 | 1,128 | 1,189 | 730,000 | 1,189 |
| 2007-01-31 | 1,126 | 1,139 | 1,100 | 1,139 | 144,000 | 1,139 |
| 2007-01-30 | 1,141 | 1,145 | 1,121 | 1,134 | 368,000 | 1,134 |
| 2007-01-29 | 1,091 | 1,140 | 1,090 | 1,135 | 466,000 | 1,135 |
| 2007-01-26 | 1,078 | 1,090 | 1,065 | 1,088 | 157,000 | 1,088 |
| 2007-01-25 | 1,088 | 1,092 | 1,069 | 1,069 | 208,000 | 1,069 |
| 2007-01-24 | 1,048 | 1,088 | 1,047 | 1,073 | 388,000 | 1,073 |
| 2007-01-23 | 1,045 | 1,050 | 1,040 | 1,042 | 202,000 | 1,042 |
| 2007-01-22 | 1,050 | 1,070 | 1,046 | 1,058 | 132,000 | 1,058 |
| 2007-01-19 | 1,053 | 1,060 | 1,041 | 1,048 | 104,000 | 1,048 |
| 2007-01-18 | 1,045 | 1,068 | 1,038 | 1,053 | 168,000 | 1,053 |
| 2007-01-17 | 1,069 | 1,070 | 1,039 | 1,053 | 240,000 | 1,053 |
| 2007-01-16 | 1,077 | 1,080 | 1,046 | 1,060 | 208,000 | 1,060 |
| 2007-01-15 | 1,055 | 1,080 | 1,055 | 1,080 | 273,000 | 1,080 |
| 2007-01-12 | 1,010 | 1,037 | 1,010 | 1,030 | 143,000 | 1,030 |
| 2007-01-11 | 1,011 | 1,020 | 995 | 1,007 | 324,000 | 1,007 |
| 2007-01-10 | 1,026 | 1,032 | 1,003 | 1,025 | 293,000 | 1,025 |
| 2007-01-09 | 1,014 | 1,061 | 1,014 | 1,040 | 304,000 | 1,040 |
| 2007-01-05 | 1,113 | 1,118 | 1,063 | 1,063 | 476,000 | 1,063 |
| 2007-01-04 | 1,100 | 1,125 | 1,085 | 1,105 | 310,000 | 1,105 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
