7518 ネットワンシステムズ(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 | 127,000 | 127,000 | 125,000 | 126,000 | 745 | 630 |
| 2007-12-27 | 127,000 | 130,000 | 127,000 | 128,000 | 2,035 | 640 |
| 2007-12-26 | 127,000 | 128,000 | 125,000 | 127,000 | 1,998 | 635 |
| 2007-12-25 | 126,000 | 128,000 | 125,000 | 125,000 | 2,052 | 625 |
| 2007-12-21 | 124,000 | 126,000 | 123,000 | 125,000 | 3,150 | 625 |
| 2007-12-20 | 128,000 | 128,000 | 125,000 | 126,000 | 2,029 | 630 |
| 2007-12-19 | 128,000 | 130,000 | 126,000 | 126,000 | 2,538 | 630 |
| 2007-12-18 | 125,000 | 127,000 | 124,000 | 127,000 | 1,399 | 635 |
| 2007-12-17 | 130,000 | 132,000 | 125,000 | 126,000 | 2,281 | 630 |
| 2007-12-14 | 135,000 | 136,000 | 130,000 | 132,000 | 3,137 | 660 |
| 2007-12-13 | 139,000 | 139,000 | 134,000 | 134,000 | 1,501 | 670 |
| 2007-12-12 | 134,000 | 139,000 | 132,000 | 139,000 | 2,023 | 695 |
| 2007-12-11 | 134,000 | 136,000 | 133,000 | 135,000 | 2,482 | 675 |
| 2007-12-10 | 134,000 | 135,000 | 133,000 | 133,000 | 958 | 665 |
| 2007-12-07 | 133,000 | 135,000 | 132,000 | 134,000 | 3,384 | 670 |
| 2007-12-06 | 129,000 | 133,000 | 128,000 | 132,000 | 3,060 | 660 |
| 2007-12-05 | 126,000 | 128,000 | 125,000 | 127,000 | 1,847 | 635 |
| 2007-12-04 | 132,000 | 133,000 | 128,000 | 128,000 | 1,156 | 640 |
| 2007-12-03 | 128,000 | 131,000 | 128,000 | 131,000 | 1,597 | 655 |
| 2007-11-30 | 129,000 | 129,000 | 126,000 | 126,000 | 1,282 | 630 |
| 2007-11-29 | 129,000 | 130,000 | 127,000 | 130,000 | 1,724 | 650 |
| 2007-11-28 | 124,000 | 127,000 | 123,000 | 127,000 | 1,375 | 635 |
| 2007-11-27 | 123,000 | 126,000 | 122,000 | 122,000 | 1,822 | 610 |
| 2007-11-26 | 127,000 | 131,000 | 123,000 | 123,000 | 3,273 | 615 |
| 2007-11-22 | 123,000 | 126,000 | 122,000 | 124,000 | 2,160 | 620 |
| 2007-11-21 | 125,000 | 127,000 | 122,000 | 122,000 | 1,407 | 610 |
| 2007-11-20 | 123,000 | 125,000 | 121,000 | 124,000 | 1,693 | 620 |
| 2007-11-19 | 122,000 | 125,000 | 122,000 | 123,000 | 626 | 615 |
| 2007-11-16 | 125,000 | 126,000 | 122,000 | 122,000 | 897 | 610 |
| 2007-11-15 | 127,000 | 127,000 | 125,000 | 127,000 | 1,060 | 635 |
| 2007-11-14 | 126,000 | 129,000 | 125,000 | 126,000 | 1,811 | 630 |
| 2007-11-13 | 123,000 | 125,000 | 121,000 | 124,000 | 2,353 | 620 |
| 2007-11-12 | 120,000 | 121,000 | 118,000 | 121,000 | 2,309 | 605 |
| 2007-11-09 | 126,000 | 127,000 | 123,000 | 123,000 | 2,927 | 615 |
| 2007-11-08 | 128,000 | 130,000 | 123,000 | 125,000 | 3,471 | 625 |
| 2007-11-07 | 136,000 | 136,000 | 130,000 | 130,000 | 954 | 650 |
| 2007-11-06 | 131,000 | 138,000 | 131,000 | 135,000 | 2,402 | 675 |
| 2007-11-05 | 132,000 | 135,000 | 130,000 | 131,000 | 1,689 | 655 |
| 2007-11-02 | 131,000 | 134,000 | 131,000 | 132,000 | 1,369 | 660 |
| 2007-11-01 | 138,000 | 139,000 | 134,000 | 135,000 | 2,557 | 675 |
| 2007-10-31 | 135,000 | 142,000 | 135,000 | 140,000 | 8,777 | 700 |
| 2007-10-30 | 135,000 | 135,000 | 130,000 | 132,000 | 3,522 | 660 |
| 2007-10-29 | 126,000 | 140,000 | 126,000 | 135,000 | 10,494 | 675 |
| 2007-10-26 | 123,000 | 125,000 | 122,000 | 124,000 | 1,683 | 620 |
| 2007-10-25 | 123,000 | 124,000 | 121,000 | 122,000 | 2,517 | 610 |
| 2007-10-24 | 123,000 | 127,000 | 122,000 | 122,000 | 3,759 | 610 |
| 2007-10-23 | 125,000 | 128,000 | 124,000 | 124,000 | 2,077 | 620 |
| 2007-10-22 | 123,000 | 126,000 | 122,000 | 125,000 | 1,443 | 625 |
| 2007-10-19 | 126,000 | 128,000 | 124,000 | 127,000 | 2,182 | 635 |
| 2007-10-18 | 124,000 | 127,000 | 124,000 | 126,000 | 1,480 | 630 |
| 2007-10-17 | 121,000 | 126,000 | 121,000 | 123,000 | 3,764 | 615 |
| 2007-10-16 | 124,000 | 124,000 | 121,000 | 122,000 | 2,387 | 610 |
| 2007-10-15 | 128,000 | 128,000 | 123,000 | 124,000 | 3,505 | 620 |
| 2007-10-12 | 130,000 | 131,000 | 128,000 | 128,000 | 1,888 | 640 |
| 2007-10-11 | 130,000 | 132,000 | 128,000 | 130,000 | 3,853 | 650 |
| 2007-10-10 | 131,000 | 131,000 | 123,000 | 127,000 | 3,540 | 635 |
| 2007-10-09 | 129,000 | 132,000 | 129,000 | 131,000 | 3,946 | 655 |
| 2007-10-05 | 129,000 | 130,000 | 128,000 | 128,000 | 2,289 | 640 |
| 2007-10-04 | 130,000 | 132,000 | 128,000 | 130,000 | 2,700 | 650 |
| 2007-10-03 | 131,000 | 132,000 | 129,000 | 131,000 | 3,680 | 655 |
| 2007-10-02 | 134,000 | 136,000 | 130,000 | 131,000 | 3,482 | 655 |
| 2007-10-01 | 132,000 | 138,000 | 131,000 | 133,000 | 5,813 | 665 |
| 2007-09-28 | 130,000 | 131,000 | 127,000 | 127,000 | 3,599 | 635 |
| 2007-09-27 | 125,000 | 132,000 | 125,000 | 130,000 | 2,291 | 650 |
| 2007-09-26 | 124,000 | 128,000 | 120,000 | 126,000 | 6,209 | 630 |
| 2007-09-25 | 122,000 | 125,000 | 121,000 | 124,000 | 2,839 | 620 |
| 2007-09-21 | 132,000 | 132,000 | 118,000 | 122,000 | 9,226 | 610 |
| 2007-09-20 | 135,000 | 138,000 | 134,000 | 136,000 | 2,026 | 680 |
| 2007-09-19 | 133,000 | 136,000 | 132,000 | 135,000 | 3,140 | 675 |
| 2007-09-18 | 142,000 | 142,000 | 129,000 | 130,000 | 7,115 | 650 |
| 2007-09-14 | 144,000 | 147,000 | 144,000 | 145,000 | 2,360 | 725 |
| 2007-09-13 | 145,000 | 147,000 | 142,000 | 144,000 | 2,998 | 720 |
| 2007-09-12 | 143,000 | 150,000 | 143,000 | 145,000 | 6,801 | 725 |
| 2007-09-11 | 145,000 | 146,000 | 142,000 | 143,000 | 3,422 | 715 |
| 2007-09-10 | 142,000 | 147,000 | 141,000 | 144,000 | 3,769 | 720 |
| 2007-09-07 | 141,000 | 144,000 | 141,000 | 142,000 | 2,492 | 710 |
| 2007-09-06 | 142,000 | 144,000 | 140,000 | 140,000 | 1,723 | 700 |
| 2007-09-05 | 144,000 | 147,000 | 142,000 | 142,000 | 2,323 | 710 |
| 2007-09-04 | 144,000 | 145,000 | 141,000 | 143,000 | 2,138 | 715 |
| 2007-09-03 | 142,000 | 146,000 | 142,000 | 144,000 | 3,138 | 720 |
| 2007-08-31 | 140,000 | 141,000 | 140,000 | 141,000 | 1,653 | 705 |
| 2007-08-30 | 139,000 | 143,000 | 138,000 | 140,000 | 4,131 | 700 |
| 2007-08-29 | 140,000 | 141,000 | 137,000 | 138,000 | 3,007 | 690 |
| 2007-08-28 | 146,000 | 146,000 | 142,000 | 142,000 | 2,026 | 710 |
| 2007-08-27 | 143,000 | 147,000 | 141,000 | 146,000 | 4,146 | 730 |
| 2007-08-24 | 142,000 | 143,000 | 140,000 | 142,000 | 3,471 | 710 |
| 2007-08-23 | 144,000 | 145,000 | 140,000 | 141,000 | 4,472 | 705 |
| 2007-08-22 | 149,000 | 150,000 | 140,000 | 142,000 | 8,256 | 710 |
| 2007-08-21 | 144,000 | 151,000 | 142,000 | 150,000 | 7,804 | 750 |
| 2007-08-20 | 140,000 | 147,000 | 138,000 | 144,000 | 8,017 | 720 |
| 2007-08-17 | 143,000 | 143,000 | 135,000 | 136,000 | 7,511 | 680 |
| 2007-08-16 | 140,000 | 143,000 | 136,000 | 139,000 | 8,817 | 695 |
| 2007-08-15 | 143,000 | 146,000 | 140,000 | 141,000 | 6,961 | 705 |
| 2007-08-14 | 149,000 | 152,000 | 143,000 | 143,000 | 10,770 | 715 |
| 2007-08-13 | 153,000 | 154,000 | 146,000 | 147,000 | 10,006 | 735 |
| 2007-08-10 | 168,000 | 171,000 | 159,000 | 159,000 | 16,765 | 795 |
| 2007-08-09 | 163,000 | 181,000 | 162,000 | 173,000 | 24,236 | 865 |
| 2007-08-08 | 150,000 | 161,000 | 148,000 | 159,000 | 14,720 | 795 |
| 2007-08-07 | 151,000 | 153,000 | 148,000 | 148,000 | 4,000 | 740 |
| 2007-08-06 | 147,000 | 151,000 | 142,000 | 149,000 | 7,064 | 745 |
| 2007-08-03 | 141,000 | 148,000 | 140,000 | 147,000 | 9,551 | 735 |
| 2007-08-02 | 143,000 | 146,000 | 138,000 | 140,000 | 6,973 | 700 |
| 2007-08-01 | 153,000 | 153,000 | 145,000 | 147,000 | 7,216 | 735 |
| 2007-07-31 | 153,000 | 153,000 | 145,000 | 151,000 | 18,649 | 755 |
| 2007-07-30 | 139,000 | 158,000 | 136,000 | 158,000 | 21,838 | 790 |
| 2007-07-27 | 138,000 | 139,000 | 136,000 | 138,000 | 3,705 | 690 |
| 2007-07-26 | 141,000 | 142,000 | 137,000 | 138,000 | 3,948 | 690 |
| 2007-07-25 | 133,000 | 144,000 | 132,000 | 142,000 | 10,054 | 710 |
| 2007-07-24 | 132,000 | 136,000 | 130,000 | 135,000 | 2,853 | 675 |
| 2007-07-23 | 129,000 | 131,000 | 129,000 | 129,000 | 3,428 | 645 |
| 2007-07-20 | 131,000 | 132,000 | 129,000 | 130,000 | 2,867 | 650 |
| 2007-07-19 | 131,000 | 133,000 | 131,000 | 131,000 | 1,499 | 655 |
| 2007-07-18 | 135,000 | 135,000 | 130,000 | 130,000 | 2,182 | 650 |
| 2007-07-17 | 136,000 | 136,000 | 134,000 | 135,000 | 1,359 | 675 |
| 2007-07-13 | 134,000 | 136,000 | 133,000 | 135,000 | 2,243 | 675 |
| 2007-07-12 | 132,000 | 135,000 | 131,000 | 133,000 | 3,073 | 665 |
| 2007-07-11 | 136,000 | 136,000 | 131,000 | 131,000 | 3,951 | 655 |
| 2007-07-10 | 136,000 | 137,000 | 134,000 | 136,000 | 4,897 | 680 |
| 2007-07-09 | 132,000 | 137,000 | 131,000 | 136,000 | 5,112 | 680 |
| 2007-07-06 | 134,000 | 135,000 | 131,000 | 131,000 | 2,855 | 655 |
| 2007-07-05 | 132,000 | 135,000 | 132,000 | 134,000 | 3,000 | 670 |
| 2007-07-04 | 132,000 | 136,000 | 132,000 | 132,000 | 3,609 | 660 |
| 2007-07-03 | 135,000 | 135,000 | 132,000 | 132,000 | 2,626 | 660 |
| 2007-07-02 | 136,000 | 136,000 | 133,000 | 135,000 | 3,534 | 675 |
| 2007-06-29 | 128,000 | 136,000 | 127,000 | 136,000 | 8,756 | 680 |
| 2007-06-28 | 126,000 | 128,000 | 125,000 | 127,000 | 2,829 | 635 |
| 2007-06-27 | 127,000 | 127,000 | 123,000 | 124,000 | 2,210 | 620 |
| 2007-06-26 | 127,000 | 127,000 | 124,000 | 125,000 | 2,483 | 625 |
| 2007-06-25 | 128,000 | 132,000 | 126,000 | 127,000 | 4,691 | 635 |
| 2007-06-22 | 128,000 | 128,000 | 125,000 | 128,000 | 3,029 | 640 |
| 2007-06-21 | 127,000 | 129,000 | 125,000 | 129,000 | 5,599 | 645 |
| 2007-06-20 | 126,000 | 127,000 | 124,000 | 126,000 | 4,268 | 630 |
| 2007-06-19 | 126,000 | 128,000 | 125,000 | 128,000 | 3,358 | 640 |
| 2007-06-18 | 124,000 | 128,000 | 123,000 | 127,000 | 7,486 | 635 |
| 2007-06-15 | 124,000 | 125,000 | 123,000 | 124,000 | 5,854 | 620 |
| 2007-06-14 | 122,000 | 124,000 | 121,000 | 123,000 | 3,836 | 615 |
| 2007-06-13 | 121,000 | 122,000 | 120,000 | 121,000 | 2,225 | 605 |
| 2007-06-12 | 125,000 | 125,000 | 122,000 | 123,000 | 3,975 | 615 |
| 2007-06-11 | 125,000 | 128,000 | 124,000 | 125,000 | 3,840 | 625 |
| 2007-06-08 | 123,000 | 127,000 | 122,000 | 126,000 | 3,686 | 630 |
| 2007-06-07 | 120,000 | 123,000 | 119,000 | 122,000 | 3,372 | 610 |
| 2007-06-06 | 122,000 | 124,000 | 122,000 | 122,000 | 1,831 | 610 |
| 2007-06-05 | 126,000 | 126,000 | 122,000 | 124,000 | 4,429 | 620 |
| 2007-06-04 | 125,000 | 127,000 | 125,000 | 125,000 | 3,173 | 625 |
| 2007-06-01 | 123,000 | 128,000 | 123,000 | 125,000 | 4,738 | 625 |
| 2007-05-31 | 123,000 | 125,000 | 121,000 | 123,000 | 20,593 | 615 |
| 2007-05-30 | 123,000 | 126,000 | 122,000 | 122,000 | 2,637 | 610 |
| 2007-05-29 | 124,000 | 129,000 | 123,000 | 124,000 | 3,479 | 620 |
| 2007-05-28 | 121,000 | 128,000 | 120,000 | 124,000 | 6,361 | 620 |
| 2007-05-25 | 117,000 | 121,000 | 116,000 | 120,000 | 4,844 | 600 |
| 2007-05-24 | 122,000 | 123,000 | 117,000 | 121,000 | 5,808 | 605 |
| 2007-05-23 | 117,000 | 122,000 | 115,000 | 122,000 | 6,494 | 610 |
| 2007-05-22 | 114,000 | 118,000 | 113,000 | 116,000 | 4,341 | 580 |
| 2007-05-21 | 112,000 | 119,000 | 111,000 | 116,000 | 5,643 | 580 |
| 2007-05-18 | 118,000 | 118,000 | 112,000 | 113,000 | 3,619 | 565 |
| 2007-05-17 | 114,000 | 118,000 | 113,000 | 116,000 | 5,848 | 580 |
| 2007-05-16 | 110,000 | 113,000 | 108,000 | 113,000 | 3,949 | 565 |
| 2007-05-15 | 115,000 | 116,000 | 109,000 | 111,000 | 10,025 | 555 |
| 2007-05-14 | 120,000 | 120,000 | 117,000 | 117,000 | 5,052 | 585 |
| 2007-05-11 | 123,000 | 123,000 | 121,000 | 121,000 | 6,558 | 605 |
| 2007-05-10 | 124,000 | 124,000 | 122,000 | 123,000 | 5,738 | 615 |
| 2007-05-09 | 133,000 | 134,000 | 122,000 | 123,000 | 8,818 | 615 |
| 2007-05-08 | 134,000 | 138,000 | 133,000 | 135,000 | 5,545 | 675 |
| 2007-05-07 | 129,000 | 131,000 | 128,000 | 130,000 | 2,337 | 650 |
| 2007-05-02 | 126,000 | 129,000 | 125,000 | 128,000 | 3,083 | 640 |
| 2007-05-01 | 125,000 | 128,000 | 125,000 | 126,000 | 1,975 | 630 |
| 2007-04-27 | 127,000 | 128,000 | 126,000 | 126,000 | 2,113 | 630 |
| 2007-04-26 | 127,000 | 130,000 | 127,000 | 129,000 | 1,993 | 645 |
| 2007-04-25 | 128,000 | 128,000 | 127,000 | 127,000 | 1,338 | 635 |
| 2007-04-24 | 127,000 | 129,000 | 126,000 | 129,000 | 2,228 | 645 |
| 2007-04-23 | 129,000 | 130,000 | 128,000 | 130,000 | 3,908 | 650 |
| 2007-04-20 | 131,000 | 131,000 | 128,000 | 129,000 | 1,893 | 645 |
| 2007-04-19 | 132,000 | 133,000 | 130,000 | 130,000 | 3,032 | 650 |
| 2007-04-18 | 131,000 | 134,000 | 130,000 | 133,000 | 5,092 | 665 |
| 2007-04-17 | 137,000 | 139,000 | 136,000 | 136,000 | 1,575 | 680 |
| 2007-04-16 | 138,000 | 140,000 | 136,000 | 138,000 | 2,846 | 690 |
| 2007-04-13 | 145,000 | 145,000 | 139,000 | 139,000 | 2,226 | 695 |
| 2007-04-12 | 144,000 | 145,000 | 143,000 | 145,000 | 2,776 | 725 |
| 2007-04-11 | 144,000 | 147,000 | 144,000 | 146,000 | 2,840 | 730 |
| 2007-04-10 | 144,000 | 144,000 | 143,000 | 143,000 | 534 | 715 |
| 2007-04-09 | 142,000 | 145,000 | 141,000 | 144,000 | 2,031 | 720 |
| 2007-04-06 | 142,000 | 144,000 | 141,000 | 142,000 | 1,835 | 710 |
| 2007-04-05 | 144,000 | 146,000 | 142,000 | 143,000 | 4,045 | 715 |
| 2007-04-04 | 141,000 | 143,000 | 139,000 | 143,000 | 4,518 | 715 |
| 2007-04-03 | 141,000 | 142,000 | 140,000 | 142,000 | 1,384 | 710 |
| 2007-04-02 | 140,000 | 144,000 | 139,000 | 143,000 | 3,554 | 715 |
| 2007-03-30 | 140,000 | 141,000 | 139,000 | 140,000 | 1,821 | 700 |
| 2007-03-29 | 139,000 | 141,000 | 137,000 | 140,000 | 2,836 | 700 |
| 2007-03-28 | 137,000 | 140,000 | 136,000 | 138,000 | 2,738 | 690 |
| 2007-03-27 | 141,000 | 142,000 | 136,000 | 137,000 | 2,847 | 685 |
| 2007-03-26 | 139,000 | 141,000 | 138,000 | 141,000 | 2,101 | 705 |
| 2007-03-23 | 139,000 | 140,000 | 137,000 | 139,000 | 2,432 | 695 |
| 2007-03-22 | 137,000 | 140,000 | 135,000 | 139,000 | 4,876 | 695 |
| 2007-03-20 | 135,000 | 137,000 | 133,000 | 137,000 | 4,271 | 685 |
| 2007-03-19 | 136,000 | 138,000 | 132,000 | 137,000 | 8,222 | 685 |
| 2007-03-16 | 127,000 | 135,000 | 126,000 | 134,000 | 8,453 | 670 |
| 2007-03-15 | 127,000 | 133,000 | 125,000 | 131,000 | 6,983 | 655 |
| 2007-03-14 | 128,000 | 131,000 | 123,000 | 128,000 | 6,751 | 640 |
| 2007-03-13 | 134,000 | 135,000 | 130,000 | 130,000 | 11,432 | 650 |
| 2007-03-12 | 140,000 | 141,000 | 136,000 | 137,000 | 4,066 | 685 |
| 2007-03-09 | 140,000 | 141,000 | 138,000 | 139,000 | 4,594 | 695 |
| 2007-03-08 | 139,000 | 142,000 | 137,000 | 142,000 | 4,643 | 710 |
| 2007-03-07 | 147,000 | 147,000 | 140,000 | 140,000 | 9,041 | 700 |
| 2007-03-06 | 136,000 | 141,000 | 135,000 | 140,000 | 5,058 | 700 |
| 2007-03-05 | 142,000 | 143,000 | 134,000 | 135,000 | 9,411 | 675 |
| 2007-03-02 | 144,000 | 146,000 | 142,000 | 145,000 | 3,580 | 725 |
| 2007-03-01 | 148,000 | 149,000 | 144,000 | 144,000 | 3,184 | 720 |
| 2007-02-28 | 145,000 | 150,000 | 140,000 | 147,000 | 6,137 | 735 |
| 2007-02-27 | 162,000 | 163,000 | 152,000 | 154,000 | 6,008 | 770 |
| 2007-02-26 | 158,000 | 164,000 | 157,000 | 160,000 | 9,211 | 800 |
| 2007-02-23 | 155,000 | 156,000 | 154,000 | 155,000 | 2,977 | 775 |
| 2007-02-22 | 155,000 | 157,000 | 152,000 | 155,000 | 4,032 | 775 |
| 2007-02-21 | 156,000 | 156,000 | 153,000 | 154,000 | 3,692 | 770 |
| 2007-02-20 | 156,000 | 156,000 | 154,000 | 155,000 | 3,198 | 775 |
| 2007-02-19 | 149,000 | 155,000 | 149,000 | 154,000 | 5,284 | 770 |
| 2007-02-16 | 150,000 | 152,000 | 147,000 | 149,000 | 7,460 | 745 |
| 2007-02-15 | 151,000 | 154,000 | 150,000 | 153,000 | 5,225 | 765 |
| 2007-02-14 | 152,000 | 153,000 | 148,000 | 149,000 | 6,250 | 745 |
| 2007-02-13 | 158,000 | 158,000 | 151,000 | 151,000 | 7,397 | 755 |
| 2007-02-09 | 159,000 | 160,000 | 155,000 | 155,000 | 8,606 | 775 |
| 2007-02-08 | 162,000 | 164,000 | 160,000 | 161,000 | 4,439 | 805 |
| 2007-02-07 | 160,000 | 162,000 | 159,000 | 161,000 | 6,315 | 805 |
| 2007-02-06 | 159,000 | 161,000 | 159,000 | 159,000 | 6,119 | 795 |
| 2007-02-05 | 162,000 | 163,000 | 155,000 | 156,000 | 7,243 | 780 |
| 2007-02-02 | 158,000 | 167,000 | 156,000 | 164,000 | 14,667 | 820 |
| 2007-02-01 | 173,000 | 176,000 | 157,000 | 158,000 | 14,868 | 790 |
| 2007-01-31 | 172,000 | 176,000 | 170,000 | 171,000 | 5,436 | 855 |
| 2007-01-30 | 176,000 | 178,000 | 167,000 | 170,000 | 4,675 | 850 |
| 2007-01-29 | 179,000 | 180,000 | 177,000 | 178,000 | 3,148 | 890 |
| 2007-01-26 | 176,000 | 180,000 | 176,000 | 178,000 | 2,108 | 890 |
| 2007-01-25 | 181,000 | 185,000 | 176,000 | 176,000 | 5,636 | 880 |
| 2007-01-24 | 179,000 | 180,000 | 178,000 | 179,000 | 2,688 | 895 |
| 2007-01-23 | 178,000 | 181,000 | 177,000 | 180,000 | 2,924 | 900 |
| 2007-01-22 | 186,000 | 189,000 | 180,000 | 181,000 | 2,701 | 905 |
| 2007-01-19 | 177,000 | 187,000 | 176,000 | 184,000 | 9,472 | 920 |
| 2007-01-18 | 174,000 | 179,000 | 173,000 | 175,000 | 7,072 | 875 |
| 2007-01-17 | 170,000 | 175,000 | 169,000 | 169,000 | 4,217 | 845 |
| 2007-01-16 | 166,000 | 168,000 | 165,000 | 168,000 | 2,055 | 840 |
| 2007-01-15 | 164,000 | 170,000 | 162,000 | 167,000 | 6,750 | 835 |
| 2007-01-12 | 161,000 | 162,000 | 159,000 | 161,000 | 2,050 | 805 |
| 2007-01-11 | 163,000 | 164,000 | 160,000 | 161,000 | 1,818 | 805 |
| 2007-01-10 | 162,000 | 163,000 | 160,000 | 161,000 | 2,356 | 805 |
| 2007-01-09 | 160,000 | 164,000 | 159,000 | 163,000 | 2,862 | 815 |
| 2007-01-05 | 159,000 | 163,000 | 157,000 | 159,000 | 2,849 | 795 |
| 2007-01-04 | 160,000 | 160,000 | 156,000 | 158,000 | 532 | 790 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
