6988 日東電工(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 | 5,950 | 5,950 | 5,830 | 5,920 | 452,500 | 1,184 |
| 2007-12-27 | 6,060 | 6,060 | 5,970 | 5,980 | 599,100 | 1,196 |
| 2007-12-26 | 6,030 | 6,070 | 6,010 | 6,060 | 1,040,700 | 1,212 |
| 2007-12-25 | 5,980 | 5,990 | 5,900 | 5,930 | 744,800 | 1,186 |
| 2007-12-21 | 5,740 | 5,810 | 5,660 | 5,780 | 1,173,800 | 1,156 |
| 2007-12-20 | 5,730 | 5,730 | 5,620 | 5,640 | 601,100 | 1,128 |
| 2007-12-19 | 5,640 | 5,760 | 5,610 | 5,650 | 872,800 | 1,130 |
| 2007-12-18 | 5,670 | 5,830 | 5,670 | 5,680 | 1,690,500 | 1,136 |
| 2007-12-17 | 5,990 | 5,990 | 5,740 | 5,790 | 1,469,900 | 1,158 |
| 2007-12-14 | 6,190 | 6,200 | 5,990 | 6,030 | 1,591,300 | 1,206 |
| 2007-12-13 | 6,060 | 6,170 | 6,010 | 6,030 | 1,640,500 | 1,206 |
| 2007-12-12 | 5,900 | 6,110 | 5,810 | 6,060 | 2,271,500 | 1,212 |
| 2007-12-11 | 5,930 | 5,970 | 5,870 | 5,910 | 719,100 | 1,182 |
| 2007-12-10 | 5,930 | 5,960 | 5,870 | 5,920 | 511,000 | 1,184 |
| 2007-12-07 | 5,940 | 6,040 | 5,920 | 5,920 | 1,190,600 | 1,184 |
| 2007-12-06 | 6,010 | 6,080 | 5,830 | 5,840 | 3,099,000 | 1,168 |
| 2007-12-05 | 5,930 | 5,960 | 5,810 | 5,840 | 1,652,700 | 1,168 |
| 2007-12-04 | 5,700 | 5,810 | 5,700 | 5,730 | 705,200 | 1,146 |
| 2007-12-03 | 5,730 | 5,820 | 5,650 | 5,730 | 942,300 | 1,146 |
| 2007-11-30 | 5,680 | 5,790 | 5,630 | 5,740 | 1,254,500 | 1,148 |
| 2007-11-29 | 5,560 | 5,720 | 5,420 | 5,680 | 1,474,000 | 1,136 |
| 2007-11-28 | 5,660 | 5,660 | 5,550 | 5,580 | 635,500 | 1,116 |
| 2007-11-27 | 5,570 | 5,650 | 5,460 | 5,590 | 852,400 | 1,118 |
| 2007-11-26 | 5,550 | 5,710 | 5,450 | 5,660 | 1,325,000 | 1,132 |
| 2007-11-22 | 5,360 | 5,680 | 5,350 | 5,500 | 1,296,000 | 1,100 |
| 2007-11-21 | 5,540 | 5,540 | 5,330 | 5,460 | 1,663,900 | 1,092 |
| 2007-11-20 | 5,350 | 5,580 | 5,290 | 5,560 | 1,108,100 | 1,112 |
| 2007-11-19 | 5,670 | 5,690 | 5,530 | 5,550 | 732,100 | 1,110 |
| 2007-11-16 | 5,600 | 5,730 | 5,560 | 5,600 | 826,400 | 1,120 |
| 2007-11-15 | 5,550 | 5,680 | 5,500 | 5,640 | 1,444,200 | 1,128 |
| 2007-11-14 | 5,790 | 5,790 | 5,640 | 5,680 | 1,000,500 | 1,136 |
| 2007-11-13 | 5,530 | 5,670 | 5,500 | 5,590 | 1,267,700 | 1,118 |
| 2007-11-12 | 5,470 | 5,490 | 5,330 | 5,410 | 1,377,600 | 1,082 |
| 2007-11-09 | 5,680 | 5,830 | 5,580 | 5,610 | 923,100 | 1,122 |
| 2007-11-08 | 5,630 | 5,740 | 5,630 | 5,670 | 2,038,800 | 1,134 |
| 2007-11-07 | 6,050 | 6,080 | 5,890 | 5,930 | 1,171,000 | 1,186 |
| 2007-11-06 | 5,860 | 6,030 | 5,860 | 5,980 | 1,708,400 | 1,196 |
| 2007-11-05 | 5,890 | 5,980 | 5,810 | 5,910 | 1,372,200 | 1,182 |
| 2007-11-02 | 5,780 | 5,960 | 5,690 | 5,910 | 2,161,300 | 1,182 |
| 2007-11-01 | 5,650 | 5,880 | 5,640 | 5,800 | 2,820,600 | 1,160 |
| 2007-10-31 | 5,700 | 5,760 | 5,560 | 5,590 | 4,275,600 | 1,118 |
| 2007-10-30 | 5,260 | 5,400 | 5,240 | 5,400 | 1,366,200 | 1,080 |
| 2007-10-29 | 5,290 | 5,350 | 5,230 | 5,250 | 1,380,400 | 1,050 |
| 2007-10-26 | 5,250 | 5,320 | 5,240 | 5,290 | 736,800 | 1,058 |
| 2007-10-25 | 5,260 | 5,290 | 5,210 | 5,250 | 684,700 | 1,050 |
| 2007-10-24 | 5,300 | 5,320 | 5,220 | 5,250 | 732,300 | 1,050 |
| 2007-10-23 | 5,310 | 5,340 | 5,250 | 5,290 | 1,142,900 | 1,058 |
| 2007-10-22 | 5,130 | 5,250 | 5,120 | 5,230 | 895,900 | 1,046 |
| 2007-10-19 | 5,300 | 5,350 | 5,240 | 5,290 | 1,657,900 | 1,058 |
| 2007-10-18 | 5,330 | 5,330 | 5,280 | 5,320 | 1,010,300 | 1,064 |
| 2007-10-17 | 5,250 | 5,320 | 5,210 | 5,250 | 1,047,500 | 1,050 |
| 2007-10-16 | 5,230 | 5,270 | 5,170 | 5,220 | 1,351,000 | 1,044 |
| 2007-10-15 | 5,330 | 5,340 | 5,260 | 5,300 | 681,800 | 1,060 |
| 2007-10-12 | 5,280 | 5,360 | 5,260 | 5,310 | 1,311,300 | 1,062 |
| 2007-10-11 | 5,220 | 5,290 | 5,220 | 5,270 | 1,101,700 | 1,054 |
| 2007-10-10 | 5,200 | 5,280 | 5,160 | 5,200 | 2,297,200 | 1,040 |
| 2007-10-09 | 5,080 | 5,170 | 5,050 | 5,170 | 2,830,200 | 1,034 |
| 2007-10-05 | 5,230 | 5,240 | 4,930 | 4,950 | 3,727,700 | 990 |
| 2007-10-04 | 5,270 | 5,330 | 5,210 | 5,280 | 1,614,200 | 1,056 |
| 2007-10-03 | 5,290 | 5,330 | 5,230 | 5,270 | 1,500,300 | 1,054 |
| 2007-10-02 | 5,280 | 5,350 | 5,190 | 5,220 | 1,714,900 | 1,044 |
| 2007-10-01 | 5,290 | 5,320 | 5,170 | 5,220 | 1,125,100 | 1,044 |
| 2007-09-28 | 5,310 | 5,370 | 5,260 | 5,340 | 925,200 | 1,068 |
| 2007-09-27 | 5,210 | 5,400 | 5,210 | 5,330 | 1,439,000 | 1,066 |
| 2007-09-26 | 5,290 | 5,310 | 5,180 | 5,190 | 930,900 | 1,038 |
| 2007-09-25 | 5,230 | 5,270 | 5,170 | 5,200 | 1,141,300 | 1,040 |
| 2007-09-21 | 5,370 | 5,400 | 5,270 | 5,320 | 535,300 | 1,064 |
| 2007-09-20 | 5,430 | 5,470 | 5,370 | 5,390 | 490,200 | 1,078 |
| 2007-09-19 | 5,210 | 5,440 | 5,210 | 5,440 | 1,259,200 | 1,088 |
| 2007-09-18 | 5,280 | 5,290 | 5,130 | 5,160 | 754,100 | 1,032 |
| 2007-09-14 | 5,240 | 5,290 | 5,190 | 5,270 | 566,600 | 1,054 |
| 2007-09-13 | 5,310 | 5,320 | 5,150 | 5,240 | 1,063,100 | 1,048 |
| 2007-09-12 | 5,290 | 5,480 | 5,260 | 5,300 | 1,197,000 | 1,060 |
| 2007-09-11 | 5,260 | 5,290 | 5,200 | 5,270 | 701,300 | 1,054 |
| 2007-09-10 | 5,260 | 5,350 | 5,250 | 5,300 | 880,500 | 1,060 |
| 2007-09-07 | 5,480 | 5,550 | 5,430 | 5,460 | 1,094,000 | 1,092 |
| 2007-09-06 | 5,350 | 5,630 | 5,290 | 5,630 | 2,792,600 | 1,126 |
| 2007-09-05 | 5,380 | 5,450 | 5,330 | 5,350 | 831,600 | 1,070 |
| 2007-09-04 | 5,300 | 5,360 | 5,300 | 5,340 | 394,100 | 1,068 |
| 2007-09-03 | 5,410 | 5,450 | 5,360 | 5,400 | 603,100 | 1,080 |
| 2007-08-31 | 5,320 | 5,400 | 5,250 | 5,400 | 668,300 | 1,080 |
| 2007-08-30 | 5,410 | 5,420 | 5,220 | 5,260 | 866,100 | 1,052 |
| 2007-08-29 | 5,290 | 5,350 | 5,220 | 5,340 | 1,158,100 | 1,068 |
| 2007-08-28 | 5,460 | 5,540 | 5,440 | 5,490 | 611,300 | 1,098 |
| 2007-08-27 | 5,580 | 5,580 | 5,470 | 5,480 | 574,300 | 1,096 |
| 2007-08-24 | 5,530 | 5,550 | 5,400 | 5,450 | 1,320,200 | 1,090 |
| 2007-08-23 | 5,580 | 5,650 | 5,540 | 5,590 | 1,505,200 | 1,118 |
| 2007-08-22 | 5,810 | 5,830 | 5,640 | 5,670 | 1,063,700 | 1,134 |
| 2007-08-21 | 5,750 | 5,860 | 5,740 | 5,790 | 1,488,800 | 1,158 |
| 2007-08-20 | 5,630 | 5,770 | 5,610 | 5,670 | 963,400 | 1,134 |
| 2007-08-17 | 5,670 | 5,720 | 5,490 | 5,580 | 1,516,300 | 1,116 |
| 2007-08-16 | 5,450 | 5,710 | 5,430 | 5,690 | 1,931,500 | 1,138 |
| 2007-08-15 | 5,700 | 5,720 | 5,500 | 5,600 | 1,273,400 | 1,120 |
| 2007-08-14 | 5,800 | 5,830 | 5,660 | 5,750 | 910,300 | 1,150 |
| 2007-08-13 | 5,740 | 5,860 | 5,620 | 5,700 | 1,777,600 | 1,140 |
| 2007-08-10 | 5,650 | 5,990 | 5,590 | 5,840 | 3,863,200 | 1,168 |
| 2007-08-09 | 5,690 | 5,880 | 5,550 | 5,610 | 2,621,400 | 1,122 |
| 2007-08-08 | 5,660 | 5,750 | 5,660 | 5,680 | 1,750,800 | 1,136 |
| 2007-08-07 | 5,750 | 5,770 | 5,590 | 5,650 | 2,011,700 | 1,130 |
| 2007-08-06 | 5,780 | 5,910 | 5,640 | 5,770 | 4,161,000 | 1,154 |
| 2007-08-03 | 6,180 | 6,190 | 6,000 | 6,080 | 1,921,200 | 1,216 |
| 2007-08-02 | 6,210 | 6,230 | 6,040 | 6,080 | 1,680,200 | 1,216 |
| 2007-08-01 | 6,260 | 6,300 | 6,100 | 6,110 | 1,249,400 | 1,222 |
| 2007-07-31 | 6,210 | 6,280 | 6,190 | 6,280 | 1,202,700 | 1,256 |
| 2007-07-30 | 6,110 | 6,270 | 6,030 | 6,250 | 1,025,000 | 1,250 |
| 2007-07-27 | 6,000 | 6,210 | 5,960 | 6,140 | 1,169,700 | 1,228 |
| 2007-07-26 | 6,270 | 6,270 | 6,110 | 6,160 | 1,289,300 | 1,232 |
| 2007-07-25 | 6,230 | 6,270 | 6,170 | 6,250 | 576,000 | 1,250 |
| 2007-07-24 | 6,280 | 6,290 | 6,210 | 6,260 | 655,000 | 1,252 |
| 2007-07-23 | 6,220 | 6,250 | 6,160 | 6,230 | 1,027,400 | 1,246 |
| 2007-07-20 | 6,310 | 6,320 | 6,220 | 6,250 | 798,400 | 1,250 |
| 2007-07-19 | 6,310 | 6,330 | 6,210 | 6,260 | 855,700 | 1,252 |
| 2007-07-18 | 6,350 | 6,380 | 6,250 | 6,340 | 907,500 | 1,268 |
| 2007-07-17 | 6,460 | 6,490 | 6,400 | 6,420 | 665,000 | 1,284 |
| 2007-07-13 | 6,490 | 6,490 | 6,380 | 6,410 | 1,247,200 | 1,282 |
| 2007-07-12 | 6,490 | 6,530 | 6,260 | 6,310 | 1,304,700 | 1,262 |
| 2007-07-11 | 6,450 | 6,590 | 6,420 | 6,440 | 1,270,100 | 1,288 |
| 2007-07-10 | 6,470 | 6,490 | 6,360 | 6,450 | 1,040,600 | 1,290 |
| 2007-07-09 | 6,430 | 6,500 | 6,390 | 6,430 | 1,343,700 | 1,286 |
| 2007-07-06 | 6,430 | 6,470 | 6,380 | 6,450 | 1,277,200 | 1,290 |
| 2007-07-05 | 6,390 | 6,450 | 6,360 | 6,390 | 1,760,200 | 1,278 |
| 2007-07-04 | 6,380 | 6,430 | 6,290 | 6,350 | 1,538,500 | 1,270 |
| 2007-07-03 | 6,280 | 6,320 | 6,240 | 6,280 | 1,110,100 | 1,256 |
| 2007-07-02 | 6,220 | 6,310 | 6,190 | 6,260 | 1,289,400 | 1,252 |
| 2007-06-29 | 6,170 | 6,240 | 6,170 | 6,220 | 1,473,300 | 1,244 |
| 2007-06-28 | 6,090 | 6,150 | 6,070 | 6,110 | 1,752,500 | 1,222 |
| 2007-06-27 | 5,950 | 6,010 | 5,920 | 5,960 | 1,561,600 | 1,192 |
| 2007-06-26 | 6,000 | 6,010 | 5,890 | 5,910 | 2,143,100 | 1,182 |
| 2007-06-25 | 6,040 | 6,100 | 6,000 | 6,010 | 1,904,800 | 1,202 |
| 2007-06-22 | 6,230 | 6,230 | 6,080 | 6,170 | 1,559,000 | 1,234 |
| 2007-06-21 | 6,110 | 6,180 | 6,010 | 6,130 | 2,045,400 | 1,226 |
| 2007-06-20 | 6,200 | 6,210 | 6,120 | 6,140 | 2,235,300 | 1,228 |
| 2007-06-19 | 6,400 | 6,400 | 6,250 | 6,260 | 1,500,900 | 1,252 |
| 2007-06-18 | 6,350 | 6,410 | 6,280 | 6,380 | 1,623,300 | 1,276 |
| 2007-06-15 | 6,390 | 6,400 | 6,310 | 6,380 | 1,113,700 | 1,276 |
| 2007-06-14 | 6,410 | 6,430 | 6,290 | 6,330 | 2,173,800 | 1,266 |
| 2007-06-13 | 6,500 | 6,500 | 6,330 | 6,440 | 1,890,700 | 1,288 |
| 2007-06-12 | 6,630 | 6,700 | 6,430 | 6,550 | 1,700,900 | 1,310 |
| 2007-06-11 | 6,690 | 6,730 | 6,510 | 6,580 | 1,308,700 | 1,316 |
| 2007-06-08 | 6,650 | 6,650 | 6,480 | 6,570 | 2,153,700 | 1,314 |
| 2007-06-07 | 6,540 | 6,740 | 6,510 | 6,660 | 3,156,000 | 1,332 |
| 2007-06-06 | 6,430 | 6,550 | 6,400 | 6,440 | 2,116,400 | 1,288 |
| 2007-06-05 | 6,360 | 6,460 | 6,350 | 6,430 | 2,801,600 | 1,286 |
| 2007-06-04 | 6,190 | 6,240 | 6,090 | 6,200 | 1,065,900 | 1,240 |
| 2007-06-01 | 6,120 | 6,190 | 6,100 | 6,130 | 861,800 | 1,226 |
| 2007-05-31 | 6,150 | 6,160 | 6,050 | 6,050 | 777,600 | 1,210 |
| 2007-05-30 | 6,140 | 6,150 | 6,010 | 6,070 | 901,700 | 1,214 |
| 2007-05-29 | 6,100 | 6,170 | 6,060 | 6,130 | 1,021,000 | 1,226 |
| 2007-05-28 | 6,110 | 6,140 | 6,060 | 6,130 | 646,800 | 1,226 |
| 2007-05-25 | 6,030 | 6,110 | 6,000 | 6,010 | 1,328,100 | 1,202 |
| 2007-05-24 | 6,010 | 6,070 | 5,920 | 6,010 | 1,132,300 | 1,202 |
| 2007-05-23 | 6,040 | 6,150 | 6,030 | 6,050 | 1,602,000 | 1,210 |
| 2007-05-22 | 5,780 | 5,980 | 5,690 | 5,960 | 1,622,800 | 1,192 |
| 2007-05-21 | 5,850 | 5,850 | 5,680 | 5,780 | 2,653,700 | 1,156 |
| 2007-05-18 | 5,790 | 6,010 | 5,780 | 5,930 | 4,426,600 | 1,186 |
| 2007-05-17 | 5,510 | 5,800 | 5,500 | 5,640 | 2,335,900 | 1,128 |
| 2007-05-16 | 5,370 | 5,410 | 5,310 | 5,410 | 721,700 | 1,082 |
| 2007-05-15 | 5,470 | 5,540 | 5,350 | 5,370 | 1,481,400 | 1,074 |
| 2007-05-14 | 5,640 | 5,640 | 5,420 | 5,440 | 1,161,700 | 1,088 |
| 2007-05-11 | 5,600 | 5,600 | 5,480 | 5,540 | 765,800 | 1,108 |
| 2007-05-10 | 5,710 | 5,720 | 5,580 | 5,600 | 1,063,200 | 1,120 |
| 2007-05-09 | 5,700 | 5,750 | 5,680 | 5,710 | 1,609,100 | 1,142 |
| 2007-05-08 | 5,600 | 5,670 | 5,590 | 5,600 | 1,260,200 | 1,120 |
| 2007-05-07 | 5,520 | 5,600 | 5,500 | 5,560 | 1,085,200 | 1,112 |
| 2007-05-02 | 5,420 | 5,470 | 5,350 | 5,380 | 1,448,200 | 1,076 |
| 2007-05-01 | 5,370 | 5,470 | 5,350 | 5,440 | 2,264,200 | 1,088 |
| 2007-04-27 | 5,300 | 5,410 | 5,290 | 5,320 | 1,544,100 | 1,064 |
| 2007-04-26 | 5,080 | 5,350 | 5,080 | 5,330 | 2,361,200 | 1,066 |
| 2007-04-25 | 5,170 | 5,190 | 5,100 | 5,110 | 1,042,900 | 1,022 |
| 2007-04-24 | 5,230 | 5,270 | 5,160 | 5,200 | 1,397,300 | 1,040 |
| 2007-04-23 | 5,390 | 5,420 | 5,300 | 5,330 | 1,419,800 | 1,066 |
| 2007-04-20 | 5,400 | 5,420 | 5,280 | 5,300 | 1,029,300 | 1,060 |
| 2007-04-19 | 5,400 | 5,420 | 5,310 | 5,360 | 1,010,300 | 1,072 |
| 2007-04-18 | 5,500 | 5,530 | 5,400 | 5,470 | 1,546,400 | 1,094 |
| 2007-04-17 | 5,680 | 5,690 | 5,510 | 5,560 | 1,252,100 | 1,112 |
| 2007-04-16 | 5,640 | 5,700 | 5,600 | 5,680 | 858,300 | 1,136 |
| 2007-04-13 | 5,730 | 5,740 | 5,560 | 5,600 | 1,317,000 | 1,120 |
| 2007-04-12 | 5,690 | 5,760 | 5,650 | 5,720 | 1,588,600 | 1,144 |
| 2007-04-11 | 5,600 | 5,710 | 5,590 | 5,680 | 1,799,100 | 1,136 |
| 2007-04-10 | 5,690 | 5,690 | 5,530 | 5,590 | 2,045,000 | 1,118 |
| 2007-04-09 | 5,720 | 5,760 | 5,620 | 5,730 | 945,000 | 1,146 |
| 2007-04-06 | 5,730 | 5,750 | 5,680 | 5,690 | 1,535,700 | 1,138 |
| 2007-04-05 | 5,620 | 5,700 | 5,580 | 5,630 | 2,349,300 | 1,126 |
| 2007-04-04 | 5,320 | 5,530 | 5,310 | 5,520 | 3,228,900 | 1,104 |
| 2007-04-03 | 5,200 | 5,230 | 5,130 | 5,190 | 2,745,600 | 1,038 |
| 2007-04-02 | 5,480 | 5,490 | 5,260 | 5,280 | 2,152,200 | 1,056 |
| 2007-03-30 | 5,570 | 5,570 | 5,460 | 5,530 | 833,600 | 1,106 |
| 2007-03-29 | 5,520 | 5,630 | 5,450 | 5,570 | 1,152,000 | 1,114 |
| 2007-03-28 | 5,690 | 5,710 | 5,520 | 5,570 | 2,077,300 | 1,114 |
| 2007-03-27 | 5,710 | 5,770 | 5,660 | 5,760 | 837,800 | 1,152 |
| 2007-03-26 | 5,850 | 5,850 | 5,760 | 5,800 | 500,500 | 1,160 |
| 2007-03-23 | 5,880 | 5,890 | 5,760 | 5,820 | 623,400 | 1,164 |
| 2007-03-22 | 5,830 | 5,920 | 5,800 | 5,840 | 1,437,200 | 1,168 |
| 2007-03-20 | 5,760 | 5,870 | 5,740 | 5,840 | 597,200 | 1,168 |
| 2007-03-19 | 5,690 | 5,760 | 5,660 | 5,730 | 595,700 | 1,146 |
| 2007-03-16 | 5,720 | 5,740 | 5,620 | 5,670 | 1,234,300 | 1,134 |
| 2007-03-15 | 5,710 | 5,880 | 5,690 | 5,810 | 1,459,900 | 1,162 |
| 2007-03-14 | 5,810 | 5,810 | 5,650 | 5,660 | 1,155,700 | 1,132 |
| 2007-03-13 | 5,870 | 5,910 | 5,820 | 5,830 | 762,500 | 1,166 |
| 2007-03-12 | 5,890 | 5,920 | 5,850 | 5,880 | 1,048,400 | 1,176 |
| 2007-03-09 | 5,960 | 5,960 | 5,810 | 5,830 | 1,666,900 | 1,166 |
| 2007-03-08 | 5,880 | 5,970 | 5,860 | 5,960 | 1,198,500 | 1,192 |
| 2007-03-07 | 5,910 | 6,020 | 5,840 | 5,870 | 1,824,700 | 1,174 |
| 2007-03-06 | 5,720 | 5,880 | 5,720 | 5,740 | 1,550,500 | 1,148 |
| 2007-03-05 | 5,830 | 5,840 | 5,620 | 5,690 | 1,405,300 | 1,138 |
| 2007-03-02 | 5,960 | 5,980 | 5,870 | 5,910 | 822,000 | 1,182 |
| 2007-03-01 | 6,100 | 6,100 | 5,920 | 5,950 | 1,413,600 | 1,190 |
| 2007-02-28 | 5,850 | 6,140 | 5,800 | 6,050 | 1,930,600 | 1,210 |
| 2007-02-27 | 6,360 | 6,380 | 6,270 | 6,310 | 518,200 | 1,262 |
| 2007-02-26 | 6,340 | 6,410 | 6,300 | 6,350 | 688,600 | 1,270 |
| 2007-02-23 | 6,390 | 6,440 | 6,310 | 6,400 | 1,010,900 | 1,280 |
| 2007-02-22 | 6,370 | 6,370 | 6,250 | 6,320 | 1,197,900 | 1,264 |
| 2007-02-21 | 6,360 | 6,370 | 6,320 | 6,360 | 718,400 | 1,272 |
| 2007-02-20 | 6,340 | 6,410 | 6,340 | 6,390 | 487,400 | 1,278 |
| 2007-02-19 | 6,340 | 6,470 | 6,300 | 6,430 | 1,102,300 | 1,286 |
| 2007-02-16 | 6,330 | 6,360 | 6,260 | 6,330 | 992,900 | 1,266 |
| 2007-02-15 | 6,270 | 6,440 | 6,180 | 6,370 | 3,069,400 | 1,274 |
| 2007-02-14 | 6,040 | 6,090 | 6,010 | 6,070 | 1,086,200 | 1,214 |
| 2007-02-13 | 6,040 | 6,080 | 5,970 | 5,990 | 1,325,200 | 1,198 |
| 2007-02-09 | 6,040 | 6,150 | 6,020 | 6,070 | 1,154,500 | 1,214 |
| 2007-02-08 | 6,030 | 6,050 | 5,990 | 6,030 | 2,300,100 | 1,206 |
| 2007-02-07 | 6,070 | 6,080 | 5,960 | 6,020 | 1,573,800 | 1,204 |
| 2007-02-06 | 6,020 | 6,110 | 6,020 | 6,110 | 1,365,600 | 1,222 |
| 2007-02-05 | 6,070 | 6,080 | 5,950 | 6,010 | 1,399,300 | 1,202 |
| 2007-02-02 | 6,140 | 6,180 | 6,060 | 6,100 | 1,589,700 | 1,220 |
| 2007-02-01 | 6,110 | 6,150 | 6,000 | 6,120 | 2,514,100 | 1,224 |
| 2007-01-31 | 5,900 | 5,970 | 5,880 | 5,910 | 1,102,500 | 1,182 |
| 2007-01-30 | 6,030 | 6,030 | 5,840 | 5,850 | 1,731,500 | 1,170 |
| 2007-01-29 | 6,000 | 6,120 | 5,990 | 6,020 | 1,617,100 | 1,204 |
| 2007-01-26 | 6,080 | 6,120 | 5,980 | 6,050 | 1,266,200 | 1,210 |
| 2007-01-25 | 6,240 | 6,280 | 6,120 | 6,150 | 999,500 | 1,230 |
| 2007-01-24 | 6,090 | 6,210 | 6,040 | 6,160 | 1,371,500 | 1,232 |
| 2007-01-23 | 6,180 | 6,200 | 6,110 | 6,150 | 1,214,400 | 1,230 |
| 2007-01-22 | 6,360 | 6,370 | 6,200 | 6,240 | 1,650,400 | 1,248 |
| 2007-01-19 | 6,330 | 6,330 | 6,220 | 6,260 | 1,346,100 | 1,252 |
| 2007-01-18 | 6,400 | 6,440 | 6,260 | 6,320 | 2,569,300 | 1,264 |
| 2007-01-17 | 6,280 | 6,430 | 6,180 | 6,410 | 2,981,300 | 1,282 |
| 2007-01-16 | 6,030 | 6,270 | 6,000 | 6,220 | 2,606,600 | 1,244 |
| 2007-01-15 | 5,850 | 5,960 | 5,830 | 5,940 | 1,774,800 | 1,188 |
| 2007-01-12 | 5,900 | 5,900 | 5,790 | 5,830 | 1,533,800 | 1,166 |
| 2007-01-11 | 5,770 | 5,850 | 5,750 | 5,810 | 1,248,800 | 1,162 |
| 2007-01-10 | 5,900 | 5,900 | 5,680 | 5,690 | 2,053,300 | 1,138 |
| 2007-01-09 | 5,980 | 5,990 | 5,840 | 5,900 | 2,221,100 | 1,180 |
| 2007-01-05 | 6,160 | 6,210 | 6,050 | 6,060 | 1,309,100 | 1,212 |
| 2007-01-04 | 6,090 | 6,110 | 6,030 | 6,030 | 980,900 | 1,206 |
分割・併合履歴 ： [2024-09-27]1株→5株
