6472 NTN(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 | 983 | 988 | 962 | 971 | 1,142,000 | 971 |
| 2007-12-27 | 990 | 990 | 976 | 978 | 912,000 | 978 |
| 2007-12-26 | 992 | 993 | 980 | 990 | 1,097,000 | 990 |
| 2007-12-25 | 977 | 991 | 975 | 989 | 1,914,000 | 989 |
| 2007-12-21 | 939 | 971 | 936 | 971 | 3,243,000 | 971 |
| 2007-12-20 | 935 | 939 | 925 | 925 | 1,876,000 | 925 |
| 2007-12-19 | 926 | 944 | 926 | 936 | 2,215,000 | 936 |
| 2007-12-18 | 919 | 940 | 912 | 927 | 2,170,000 | 927 |
| 2007-12-17 | 957 | 957 | 919 | 920 | 2,953,000 | 920 |
| 2007-12-14 | 938 | 952 | 934 | 937 | 5,138,000 | 937 |
| 2007-12-13 | 963 | 965 | 941 | 941 | 2,305,000 | 941 |
| 2007-12-12 | 968 | 977 | 949 | 971 | 2,553,000 | 971 |
| 2007-12-11 | 989 | 999 | 985 | 991 | 1,292,000 | 991 |
| 2007-12-10 | 1,012 | 1,012 | 974 | 979 | 1,649,000 | 979 |
| 2007-12-07 | 994 | 1,000 | 985 | 991 | 2,064,000 | 991 |
| 2007-12-06 | 986 | 990 | 977 | 987 | 1,049,000 | 987 |
| 2007-12-05 | 952 | 969 | 948 | 966 | 1,090,000 | 966 |
| 2007-12-04 | 975 | 981 | 956 | 961 | 1,561,000 | 961 |
| 2007-12-03 | 990 | 990 | 975 | 976 | 1,969,000 | 976 |
| 2007-11-30 | 974 | 989 | 971 | 971 | 1,784,000 | 971 |
| 2007-11-29 | 945 | 975 | 945 | 973 | 1,887,000 | 973 |
| 2007-11-28 | 959 | 967 | 948 | 955 | 1,429,000 | 955 |
| 2007-11-27 | 924 | 970 | 924 | 959 | 1,564,000 | 959 |
| 2007-11-26 | 921 | 960 | 920 | 944 | 1,882,000 | 944 |
| 2007-11-22 | 931 | 943 | 925 | 930 | 1,667,000 | 930 |
| 2007-11-21 | 957 | 959 | 928 | 938 | 2,841,000 | 938 |
| 2007-11-20 | 921 | 964 | 921 | 959 | 3,326,000 | 959 |
| 2007-11-19 | 936 | 946 | 925 | 926 | 2,371,000 | 926 |
| 2007-11-16 | 961 | 963 | 930 | 940 | 2,816,000 | 940 |
| 2007-11-15 | 986 | 988 | 967 | 968 | 1,805,000 | 968 |
| 2007-11-14 | 971 | 990 | 968 | 984 | 1,879,000 | 984 |
| 2007-11-13 | 961 | 971 | 953 | 964 | 2,179,000 | 964 |
| 2007-11-12 | 984 | 984 | 946 | 958 | 3,238,000 | 958 |
| 2007-11-09 | 1,000 | 1,015 | 992 | 996 | 3,451,000 | 996 |
| 2007-11-08 | 1,015 | 1,025 | 989 | 1,000 | 5,140,000 | 1,000 |
| 2007-11-07 | 1,082 | 1,082 | 1,049 | 1,053 | 1,833,000 | 1,053 |
| 2007-11-06 | 1,028 | 1,073 | 1,024 | 1,065 | 3,412,000 | 1,065 |
| 2007-11-05 | 1,096 | 1,098 | 1,075 | 1,088 | 2,689,000 | 1,088 |
| 2007-11-02 | 1,089 | 1,109 | 1,085 | 1,100 | 1,868,000 | 1,100 |
| 2007-11-01 | 1,109 | 1,120 | 1,103 | 1,118 | 2,212,000 | 1,118 |
| 2007-10-31 | 1,070 | 1,096 | 1,070 | 1,093 | 1,730,000 | 1,093 |
| 2007-10-30 | 1,079 | 1,081 | 1,062 | 1,075 | 1,345,000 | 1,075 |
| 2007-10-29 | 1,066 | 1,089 | 1,066 | 1,081 | 1,433,000 | 1,081 |
| 2007-10-26 | 1,061 | 1,072 | 1,052 | 1,069 | 2,292,000 | 1,069 |
| 2007-10-25 | 1,056 | 1,059 | 1,035 | 1,050 | 2,550,000 | 1,050 |
| 2007-10-24 | 1,053 | 1,064 | 1,051 | 1,055 | 2,294,000 | 1,055 |
| 2007-10-23 | 1,050 | 1,060 | 1,050 | 1,057 | 1,784,000 | 1,057 |
| 2007-10-22 | 1,064 | 1,067 | 1,052 | 1,067 | 3,210,000 | 1,067 |
| 2007-10-19 | 1,100 | 1,105 | 1,087 | 1,094 | 4,412,000 | 1,094 |
| 2007-10-18 | 1,046 | 1,071 | 1,046 | 1,069 | 2,015,000 | 1,069 |
| 2007-10-17 | 1,031 | 1,062 | 1,027 | 1,055 | 2,781,000 | 1,055 |
| 2007-10-16 | 1,051 | 1,054 | 1,045 | 1,047 | 1,608,000 | 1,047 |
| 2007-10-15 | 1,058 | 1,063 | 1,050 | 1,060 | 1,689,000 | 1,060 |
| 2007-10-12 | 1,039 | 1,049 | 1,034 | 1,042 | 2,486,000 | 1,042 |
| 2007-10-11 | 1,027 | 1,045 | 1,022 | 1,042 | 1,782,000 | 1,042 |
| 2007-10-10 | 1,033 | 1,039 | 1,025 | 1,032 | 2,533,000 | 1,032 |
| 2007-10-09 | 1,016 | 1,033 | 1,016 | 1,032 | 1,791,000 | 1,032 |
| 2007-10-05 | 1,004 | 1,022 | 1,004 | 1,012 | 3,166,000 | 1,012 |
| 2007-10-04 | 1,014 | 1,034 | 1,013 | 1,031 | 1,744,000 | 1,031 |
| 2007-10-03 | 1,028 | 1,034 | 1,019 | 1,032 | 1,576,000 | 1,032 |
| 2007-10-02 | 1,018 | 1,036 | 1,016 | 1,029 | 1,583,000 | 1,029 |
| 2007-10-01 | 990 | 1,022 | 990 | 1,021 | 1,858,000 | 1,021 |
| 2007-09-28 | 1,018 | 1,028 | 1,012 | 1,025 | 1,417,000 | 1,025 |
| 2007-09-27 | 1,018 | 1,023 | 1,009 | 1,022 | 2,267,000 | 1,022 |
| 2007-09-26 | 1,007 | 1,012 | 985 | 1,012 | 1,255,000 | 1,012 |
| 2007-09-25 | 980 | 1,008 | 980 | 1,006 | 1,579,000 | 1,006 |
| 2007-09-21 | 997 | 1,018 | 994 | 1,008 | 3,724,000 | 1,008 |
| 2007-09-20 | 982 | 998 | 978 | 998 | 2,176,000 | 998 |
| 2007-09-19 | 957 | 973 | 956 | 972 | 1,819,000 | 972 |
| 2007-09-18 | 935 | 947 | 933 | 943 | 2,122,000 | 943 |
| 2007-09-14 | 933 | 947 | 927 | 945 | 4,954,000 | 945 |
| 2007-09-13 | 939 | 944 | 931 | 931 | 2,584,000 | 931 |
| 2007-09-12 | 917 | 936 | 913 | 924 | 2,230,000 | 924 |
| 2007-09-11 | 920 | 927 | 910 | 918 | 3,059,000 | 918 |
| 2007-09-10 | 910 | 935 | 910 | 929 | 2,685,000 | 929 |
| 2007-09-07 | 937 | 940 | 922 | 929 | 1,783,000 | 929 |
| 2007-09-06 | 929 | 940 | 919 | 936 | 3,344,000 | 936 |
| 2007-09-05 | 950 | 953 | 927 | 929 | 1,996,000 | 929 |
| 2007-09-04 | 950 | 950 | 930 | 939 | 1,690,000 | 939 |
| 2007-09-03 | 954 | 956 | 949 | 952 | 1,427,000 | 952 |
| 2007-08-31 | 929 | 949 | 921 | 949 | 2,544,000 | 949 |
| 2007-08-30 | 919 | 927 | 913 | 916 | 2,664,000 | 916 |
| 2007-08-29 | 906 | 912 | 900 | 909 | 1,586,000 | 909 |
| 2007-08-28 | 917 | 933 | 917 | 926 | 1,178,000 | 926 |
| 2007-08-27 | 937 | 937 | 922 | 923 | 1,216,000 | 923 |
| 2007-08-24 | 937 | 937 | 916 | 927 | 2,936,000 | 927 |
| 2007-08-23 | 927 | 940 | 926 | 935 | 2,263,000 | 935 |
| 2007-08-22 | 916 | 922 | 904 | 907 | 2,798,000 | 907 |
| 2007-08-21 | 901 | 938 | 900 | 908 | 3,274,000 | 908 |
| 2007-08-20 | 910 | 925 | 896 | 899 | 2,676,000 | 899 |
| 2007-08-17 | 927 | 928 | 890 | 891 | 3,431,000 | 891 |
| 2007-08-16 | 960 | 960 | 930 | 951 | 2,617,000 | 951 |
| 2007-08-15 | 989 | 989 | 963 | 970 | 3,542,000 | 970 |
| 2007-08-14 | 988 | 993 | 972 | 993 | 4,388,000 | 993 |
| 2007-08-13 | 931 | 982 | 931 | 968 | 4,096,000 | 968 |
| 2007-08-10 | 920 | 943 | 909 | 920 | 5,221,000 | 920 |
| 2007-08-09 | 967 | 975 | 922 | 930 | 6,612,000 | 930 |
| 2007-08-08 | 977 | 984 | 968 | 972 | 3,038,000 | 972 |
| 2007-08-07 | 988 | 994 | 975 | 977 | 2,952,000 | 977 |
| 2007-08-06 | 987 | 992 | 974 | 987 | 2,652,000 | 987 |
| 2007-08-03 | 1,008 | 1,015 | 988 | 992 | 3,053,000 | 992 |
| 2007-08-02 | 984 | 1,006 | 984 | 999 | 4,036,000 | 999 |
| 2007-08-01 | 1,000 | 1,018 | 987 | 990 | 4,432,000 | 990 |
| 2007-07-31 | 1,005 | 1,017 | 980 | 982 | 6,995,000 | 982 |
| 2007-07-30 | 1,033 | 1,065 | 1,030 | 1,064 | 2,078,000 | 1,064 |
| 2007-07-27 | 1,034 | 1,045 | 1,028 | 1,045 | 1,978,000 | 1,045 |
| 2007-07-26 | 1,063 | 1,071 | 1,054 | 1,054 | 1,255,000 | 1,054 |
| 2007-07-25 | 1,078 | 1,082 | 1,070 | 1,078 | 1,106,000 | 1,078 |
| 2007-07-24 | 1,090 | 1,097 | 1,073 | 1,081 | 1,135,000 | 1,081 |
| 2007-07-23 | 1,088 | 1,095 | 1,080 | 1,082 | 1,427,000 | 1,082 |
| 2007-07-20 | 1,081 | 1,096 | 1,081 | 1,087 | 1,393,000 | 1,087 |
| 2007-07-19 | 1,078 | 1,084 | 1,066 | 1,077 | 1,709,000 | 1,077 |
| 2007-07-18 | 1,086 | 1,091 | 1,063 | 1,067 | 3,200,000 | 1,067 |
| 2007-07-17 | 1,130 | 1,137 | 1,095 | 1,098 | 3,513,000 | 1,098 |
| 2007-07-13 | 1,079 | 1,103 | 1,073 | 1,098 | 3,437,000 | 1,098 |
| 2007-07-12 | 1,089 | 1,108 | 1,064 | 1,071 | 3,584,000 | 1,071 |
| 2007-07-11 | 1,063 | 1,071 | 1,061 | 1,067 | 1,035,000 | 1,067 |
| 2007-07-10 | 1,065 | 1,078 | 1,057 | 1,076 | 2,126,000 | 1,076 |
| 2007-07-09 | 1,081 | 1,085 | 1,073 | 1,077 | 1,951,000 | 1,077 |
| 2007-07-06 | 1,086 | 1,086 | 1,078 | 1,079 | 1,784,000 | 1,079 |
| 2007-07-05 | 1,077 | 1,086 | 1,070 | 1,078 | 1,563,000 | 1,078 |
| 2007-07-04 | 1,081 | 1,083 | 1,069 | 1,075 | 1,018,000 | 1,075 |
| 2007-07-03 | 1,086 | 1,087 | 1,078 | 1,080 | 2,624,000 | 1,080 |
| 2007-07-02 | 1,065 | 1,070 | 1,055 | 1,066 | 2,068,000 | 1,066 |
| 2007-06-29 | 1,060 | 1,068 | 1,052 | 1,063 | 1,244,000 | 1,063 |
| 2007-06-28 | 1,055 | 1,064 | 1,045 | 1,056 | 1,796,000 | 1,056 |
| 2007-06-27 | 1,066 | 1,067 | 1,054 | 1,054 | 2,368,000 | 1,054 |
| 2007-06-26 | 1,077 | 1,078 | 1,068 | 1,070 | 2,749,000 | 1,070 |
| 2007-06-25 | 1,080 | 1,091 | 1,078 | 1,080 | 1,450,000 | 1,080 |
| 2007-06-22 | 1,094 | 1,097 | 1,084 | 1,094 | 2,237,000 | 1,094 |
| 2007-06-21 | 1,077 | 1,100 | 1,077 | 1,096 | 1,978,000 | 1,096 |
| 2007-06-20 | 1,086 | 1,092 | 1,074 | 1,090 | 2,238,000 | 1,090 |
| 2007-06-19 | 1,076 | 1,089 | 1,071 | 1,086 | 1,871,000 | 1,086 |
| 2007-06-18 | 1,071 | 1,079 | 1,063 | 1,076 | 2,491,000 | 1,076 |
| 2007-06-15 | 1,060 | 1,070 | 1,057 | 1,064 | 1,794,000 | 1,064 |
| 2007-06-14 | 1,067 | 1,078 | 1,060 | 1,074 | 2,202,000 | 1,074 |
| 2007-06-13 | 1,040 | 1,062 | 1,033 | 1,057 | 2,694,000 | 1,057 |
| 2007-06-12 | 1,055 | 1,065 | 1,048 | 1,057 | 3,017,000 | 1,057 |
| 2007-06-11 | 1,040 | 1,053 | 1,040 | 1,048 | 2,164,000 | 1,048 |
| 2007-06-08 | 1,049 | 1,049 | 1,029 | 1,033 | 5,154,000 | 1,033 |
| 2007-06-07 | 1,034 | 1,051 | 1,024 | 1,048 | 3,743,000 | 1,048 |
| 2007-06-06 | 1,007 | 1,042 | 1,005 | 1,034 | 4,338,000 | 1,034 |
| 2007-06-05 | 1,019 | 1,023 | 1,002 | 1,006 | 3,532,000 | 1,006 |
| 2007-06-04 | 1,035 | 1,035 | 1,006 | 1,011 | 2,696,000 | 1,011 |
| 2007-06-01 | 1,030 | 1,030 | 1,018 | 1,019 | 2,472,000 | 1,019 |
| 2007-05-31 | 984 | 1,014 | 980 | 1,006 | 3,535,000 | 1,006 |
| 2007-05-30 | 985 | 986 | 970 | 976 | 1,937,000 | 976 |
| 2007-05-29 | 976 | 987 | 970 | 984 | 1,736,000 | 984 |
| 2007-05-28 | 978 | 988 | 978 | 985 | 1,432,000 | 985 |
| 2007-05-25 | 980 | 983 | 969 | 981 | 1,785,000 | 981 |
| 2007-05-24 | 998 | 1,004 | 993 | 996 | 2,070,000 | 996 |
| 2007-05-23 | 999 | 1,005 | 995 | 997 | 1,539,000 | 997 |
| 2007-05-22 | 966 | 993 | 966 | 989 | 2,181,000 | 989 |
| 2007-05-21 | 976 | 979 | 964 | 975 | 1,642,000 | 975 |
| 2007-05-18 | 975 | 980 | 964 | 969 | 1,962,000 | 969 |
| 2007-05-17 | 973 | 977 | 965 | 970 | 2,140,000 | 970 |
| 2007-05-16 | 969 | 980 | 967 | 975 | 1,800,000 | 975 |
| 2007-05-15 | 983 | 983 | 961 | 971 | 3,418,000 | 971 |
| 2007-05-14 | 999 | 1,005 | 991 | 993 | 1,917,000 | 993 |
| 2007-05-11 | 987 | 990 | 977 | 982 | 2,082,000 | 982 |
| 2007-05-10 | 994 | 996 | 986 | 988 | 2,121,000 | 988 |
| 2007-05-09 | 997 | 1,003 | 990 | 996 | 2,709,000 | 996 |
| 2007-05-08 | 1,008 | 1,015 | 994 | 997 | 2,189,000 | 997 |
| 2007-05-07 | 988 | 1,003 | 985 | 993 | 1,547,000 | 993 |
| 2007-05-02 | 975 | 982 | 973 | 975 | 1,947,000 | 975 |
| 2007-05-01 | 997 | 997 | 969 | 974 | 2,647,000 | 974 |
| 2007-04-27 | 990 | 1,012 | 990 | 996 | 2,609,000 | 996 |
| 2007-04-26 | 978 | 1,002 | 978 | 997 | 1,770,000 | 997 |
| 2007-04-25 | 994 | 997 | 983 | 988 | 1,579,000 | 988 |
| 2007-04-24 | 1,001 | 1,010 | 996 | 1,006 | 1,504,000 | 1,006 |
| 2007-04-23 | 1,015 | 1,025 | 1,006 | 1,010 | 1,672,000 | 1,010 |
| 2007-04-20 | 1,016 | 1,020 | 1,006 | 1,010 | 1,309,000 | 1,010 |
| 2007-04-19 | 1,018 | 1,023 | 997 | 1,009 | 2,273,000 | 1,009 |
| 2007-04-18 | 1,020 | 1,032 | 1,020 | 1,026 | 1,993,000 | 1,026 |
| 2007-04-17 | 1,039 | 1,046 | 1,016 | 1,026 | 1,873,000 | 1,026 |
| 2007-04-16 | 1,043 | 1,055 | 1,039 | 1,041 | 1,900,000 | 1,041 |
| 2007-04-13 | 1,037 | 1,043 | 1,027 | 1,028 | 2,719,000 | 1,028 |
| 2007-04-12 | 1,022 | 1,030 | 1,018 | 1,026 | 1,604,000 | 1,026 |
| 2007-04-11 | 1,026 | 1,041 | 1,017 | 1,029 | 1,993,000 | 1,029 |
| 2007-04-10 | 1,031 | 1,044 | 1,024 | 1,043 | 3,255,000 | 1,043 |
| 2007-04-09 | 1,014 | 1,036 | 1,014 | 1,033 | 1,948,000 | 1,033 |
| 2007-04-06 | 1,004 | 1,017 | 1,004 | 1,009 | 1,631,000 | 1,009 |
| 2007-04-05 | 1,014 | 1,019 | 1,002 | 1,008 | 1,310,000 | 1,008 |
| 2007-04-04 | 1,013 | 1,023 | 1,007 | 1,021 | 1,813,000 | 1,021 |
| 2007-04-03 | 1,002 | 1,004 | 988 | 1,001 | 2,032,000 | 1,001 |
| 2007-04-02 | 1,005 | 1,017 | 992 | 995 | 3,580,000 | 995 |
| 2007-03-30 | 1,020 | 1,024 | 1,011 | 1,020 | 2,229,000 | 1,020 |
| 2007-03-29 | 1,008 | 1,019 | 994 | 1,019 | 2,624,000 | 1,019 |
| 2007-03-28 | 1,005 | 1,027 | 1,005 | 1,016 | 2,360,000 | 1,016 |
| 2007-03-27 | 1,020 | 1,034 | 1,016 | 1,019 | 1,613,000 | 1,019 |
| 2007-03-26 | 1,031 | 1,036 | 1,026 | 1,032 | 1,513,000 | 1,032 |
| 2007-03-23 | 1,025 | 1,029 | 1,017 | 1,024 | 2,522,000 | 1,024 |
| 2007-03-22 | 1,006 | 1,022 | 1,006 | 1,015 | 3,615,000 | 1,015 |
| 2007-03-20 | 1,010 | 1,012 | 998 | 999 | 2,902,000 | 999 |
| 2007-03-19 | 992 | 1,006 | 988 | 1,004 | 2,262,000 | 1,004 |
| 2007-03-16 | 996 | 1,002 | 990 | 993 | 3,522,000 | 993 |
| 2007-03-15 | 989 | 993 | 982 | 986 | 2,345,000 | 986 |
| 2007-03-14 | 985 | 987 | 966 | 971 | 2,386,000 | 971 |
| 2007-03-13 | 993 | 1,005 | 993 | 997 | 1,665,000 | 997 |
| 2007-03-12 | 996 | 1,005 | 990 | 1,000 | 3,328,000 | 1,000 |
| 2007-03-09 | 1,006 | 1,006 | 976 | 979 | 7,085,000 | 979 |
| 2007-03-08 | 991 | 1,008 | 986 | 1,008 | 3,157,000 | 1,008 |
| 2007-03-07 | 992 | 1,003 | 987 | 991 | 3,183,000 | 991 |
| 2007-03-06 | 965 | 986 | 962 | 983 | 3,726,000 | 983 |
| 2007-03-05 | 977 | 981 | 949 | 954 | 3,635,000 | 954 |
| 2007-03-02 | 995 | 998 | 976 | 990 | 4,291,000 | 990 |
| 2007-03-01 | 988 | 1,003 | 972 | 985 | 5,109,000 | 985 |
| 2007-02-28 | 972 | 979 | 956 | 968 | 3,928,000 | 968 |
| 2007-02-27 | 999 | 1,000 | 990 | 994 | 1,708,000 | 994 |
| 2007-02-26 | 990 | 1,002 | 988 | 996 | 2,994,000 | 996 |
| 2007-02-23 | 1,018 | 1,019 | 994 | 998 | 4,071,000 | 998 |
| 2007-02-22 | 1,013 | 1,021 | 1,010 | 1,013 | 1,483,000 | 1,013 |
| 2007-02-21 | 1,012 | 1,019 | 1,004 | 1,009 | 2,011,000 | 1,009 |
| 2007-02-20 | 1,029 | 1,029 | 1,009 | 1,013 | 1,773,000 | 1,013 |
| 2007-02-19 | 1,027 | 1,030 | 1,020 | 1,028 | 920,000 | 1,028 |
| 2007-02-16 | 1,021 | 1,022 | 1,012 | 1,018 | 1,044,000 | 1,018 |
| 2007-02-15 | 1,050 | 1,050 | 1,026 | 1,031 | 1,544,000 | 1,031 |
| 2007-02-14 | 1,028 | 1,033 | 1,021 | 1,030 | 1,555,000 | 1,030 |
| 2007-02-13 | 1,017 | 1,025 | 1,010 | 1,025 | 2,314,000 | 1,025 |
| 2007-02-09 | 1,004 | 1,023 | 1,003 | 1,011 | 2,728,000 | 1,011 |
| 2007-02-08 | 1,027 | 1,028 | 1,004 | 1,008 | 3,964,000 | 1,008 |
| 2007-02-07 | 1,019 | 1,044 | 1,012 | 1,015 | 6,313,000 | 1,015 |
| 2007-02-06 | 1,092 | 1,095 | 1,063 | 1,079 | 1,677,000 | 1,079 |
| 2007-02-05 | 1,103 | 1,111 | 1,084 | 1,087 | 2,038,000 | 1,087 |
| 2007-02-02 | 1,094 | 1,110 | 1,094 | 1,102 | 1,701,000 | 1,102 |
| 2007-02-01 | 1,090 | 1,097 | 1,088 | 1,089 | 1,453,000 | 1,089 |
| 2007-01-31 | 1,089 | 1,092 | 1,081 | 1,092 | 2,223,000 | 1,092 |
| 2007-01-30 | 1,098 | 1,100 | 1,088 | 1,091 | 1,630,000 | 1,091 |
| 2007-01-29 | 1,070 | 1,090 | 1,066 | 1,090 | 1,896,000 | 1,090 |
| 2007-01-26 | 1,094 | 1,095 | 1,076 | 1,086 | 1,636,000 | 1,086 |
| 2007-01-25 | 1,114 | 1,114 | 1,088 | 1,094 | 2,203,000 | 1,094 |
| 2007-01-24 | 1,100 | 1,109 | 1,099 | 1,100 | 1,770,000 | 1,100 |
| 2007-01-23 | 1,094 | 1,100 | 1,089 | 1,098 | 1,950,000 | 1,098 |
| 2007-01-22 | 1,095 | 1,097 | 1,086 | 1,090 | 1,306,000 | 1,090 |
| 2007-01-19 | 1,094 | 1,094 | 1,082 | 1,084 | 1,971,000 | 1,084 |
| 2007-01-18 | 1,090 | 1,096 | 1,076 | 1,094 | 2,950,000 | 1,094 |
| 2007-01-17 | 1,080 | 1,085 | 1,068 | 1,080 | 2,380,000 | 1,080 |
| 2007-01-16 | 1,082 | 1,092 | 1,082 | 1,090 | 1,534,000 | 1,090 |
| 2007-01-15 | 1,090 | 1,091 | 1,076 | 1,081 | 1,824,000 | 1,081 |
| 2007-01-12 | 1,069 | 1,087 | 1,068 | 1,074 | 2,405,000 | 1,074 |
| 2007-01-11 | 1,053 | 1,063 | 1,044 | 1,052 | 1,694,000 | 1,052 |
| 2007-01-10 | 1,070 | 1,070 | 1,046 | 1,054 | 2,582,000 | 1,054 |
| 2007-01-09 | 1,046 | 1,084 | 1,040 | 1,079 | 3,800,000 | 1,079 |
| 2007-01-05 | 1,074 | 1,079 | 1,033 | 1,042 | 2,962,000 | 1,042 |
| 2007-01-04 | 1,084 | 1,093 | 1,073 | 1,073 | 686,000 | 1,073 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-15]1株→1.05株 [1983-03-15]1株→1.05株
