9404 日本テレビホールディングス(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 | 14,990 | 15,080 | 14,930 | 14,990 | 16,700 | 1,499 |
| 2007-12-27 | 15,230 | 15,230 | 14,980 | 15,050 | 51,390 | 1,505 |
| 2007-12-26 | 15,100 | 15,240 | 15,070 | 15,220 | 38,130 | 1,522 |
| 2007-12-25 | 15,460 | 15,480 | 15,030 | 15,070 | 44,950 | 1,507 |
| 2007-12-21 | 14,970 | 15,310 | 14,920 | 15,260 | 66,240 | 1,526 |
| 2007-12-20 | 14,890 | 14,900 | 14,730 | 14,770 | 27,040 | 1,477 |
| 2007-12-19 | 14,810 | 14,960 | 14,750 | 14,890 | 51,310 | 1,489 |
| 2007-12-18 | 14,750 | 15,030 | 14,750 | 15,010 | 69,440 | 1,501 |
| 2007-12-17 | 15,210 | 15,230 | 14,880 | 14,930 | 56,960 | 1,493 |
| 2007-12-14 | 15,350 | 15,490 | 15,130 | 15,290 | 121,840 | 1,529 |
| 2007-12-13 | 15,480 | 15,480 | 15,230 | 15,340 | 106,410 | 1,534 |
| 2007-12-12 | 15,250 | 15,540 | 15,210 | 15,500 | 66,400 | 1,550 |
| 2007-12-11 | 15,500 | 15,610 | 15,410 | 15,540 | 104,000 | 1,554 |
| 2007-12-10 | 15,140 | 15,450 | 15,120 | 15,180 | 84,590 | 1,518 |
| 2007-12-07 | 15,500 | 15,550 | 15,240 | 15,250 | 70,030 | 1,525 |
| 2007-12-06 | 15,500 | 15,510 | 15,100 | 15,310 | 98,910 | 1,531 |
| 2007-12-05 | 15,250 | 15,380 | 15,100 | 15,350 | 169,090 | 1,535 |
| 2007-12-04 | 14,520 | 14,970 | 14,520 | 14,850 | 155,430 | 1,485 |
| 2007-12-03 | 14,440 | 14,450 | 14,050 | 14,390 | 108,950 | 1,439 |
| 2007-11-30 | 13,890 | 13,960 | 13,760 | 13,880 | 75,010 | 1,388 |
| 2007-11-29 | 13,690 | 14,050 | 13,690 | 14,030 | 92,500 | 1,403 |
| 2007-11-28 | 13,550 | 13,830 | 13,490 | 13,680 | 71,400 | 1,368 |
| 2007-11-27 | 13,300 | 13,890 | 13,300 | 13,660 | 107,110 | 1,366 |
| 2007-11-26 | 13,040 | 13,380 | 13,020 | 13,290 | 109,600 | 1,329 |
| 2007-11-22 | 13,270 | 13,610 | 13,210 | 13,440 | 65,800 | 1,344 |
| 2007-11-21 | 13,500 | 13,550 | 13,210 | 13,270 | 99,040 | 1,327 |
| 2007-11-20 | 13,580 | 13,680 | 13,320 | 13,660 | 93,540 | 1,366 |
| 2007-11-19 | 14,260 | 14,310 | 13,590 | 13,680 | 113,410 | 1,368 |
| 2007-11-16 | 13,900 | 14,270 | 13,770 | 13,960 | 171,220 | 1,396 |
| 2007-11-15 | 13,780 | 13,780 | 13,440 | 13,500 | 86,570 | 1,350 |
| 2007-11-14 | 13,410 | 13,790 | 13,290 | 13,780 | 80,700 | 1,378 |
| 2007-11-13 | 13,200 | 13,370 | 13,120 | 13,320 | 79,880 | 1,332 |
| 2007-11-12 | 13,220 | 13,380 | 13,150 | 13,270 | 72,730 | 1,327 |
| 2007-11-09 | 13,560 | 13,610 | 13,280 | 13,310 | 96,550 | 1,331 |
| 2007-11-08 | 13,900 | 14,010 | 13,180 | 13,470 | 194,910 | 1,347 |
| 2007-11-07 | 14,580 | 14,590 | 14,180 | 14,230 | 134,210 | 1,423 |
| 2007-11-06 | 14,530 | 14,790 | 14,530 | 14,680 | 61,750 | 1,468 |
| 2007-11-05 | 14,920 | 14,920 | 14,620 | 14,720 | 162,600 | 1,472 |
| 2007-11-02 | 15,090 | 15,100 | 14,500 | 14,580 | 223,660 | 1,458 |
| 2007-11-01 | 14,920 | 15,100 | 14,870 | 14,880 | 67,510 | 1,488 |
| 2007-10-31 | 14,500 | 14,880 | 14,350 | 14,840 | 209,630 | 1,484 |
| 2007-10-30 | 14,420 | 14,540 | 14,330 | 14,510 | 150,040 | 1,451 |
| 2007-10-29 | 14,630 | 14,830 | 14,400 | 14,520 | 89,850 | 1,452 |
| 2007-10-26 | 14,330 | 14,630 | 14,330 | 14,630 | 71,690 | 1,463 |
| 2007-10-25 | 14,360 | 14,490 | 14,330 | 14,460 | 83,970 | 1,446 |
| 2007-10-24 | 14,580 | 14,620 | 14,400 | 14,480 | 73,180 | 1,448 |
| 2007-10-23 | 14,640 | 14,750 | 14,540 | 14,610 | 52,800 | 1,461 |
| 2007-10-22 | 14,510 | 14,780 | 14,500 | 14,680 | 71,940 | 1,468 |
| 2007-10-19 | 14,920 | 14,930 | 14,640 | 14,750 | 96,030 | 1,475 |
| 2007-10-18 | 15,150 | 15,180 | 14,970 | 15,160 | 92,890 | 1,516 |
| 2007-10-17 | 15,310 | 15,310 | 14,990 | 15,150 | 156,910 | 1,515 |
| 2007-10-16 | 15,750 | 15,800 | 15,580 | 15,630 | 102,410 | 1,563 |
| 2007-10-15 | 15,640 | 15,810 | 15,560 | 15,740 | 68,810 | 1,574 |
| 2007-10-12 | 15,540 | 15,790 | 15,460 | 15,670 | 99,360 | 1,567 |
| 2007-10-11 | 15,210 | 15,460 | 15,140 | 15,410 | 61,220 | 1,541 |
| 2007-10-10 | 15,260 | 15,580 | 15,250 | 15,410 | 111,240 | 1,541 |
| 2007-10-09 | 15,060 | 15,210 | 15,060 | 15,170 | 59,750 | 1,517 |
| 2007-10-05 | 14,860 | 15,120 | 14,850 | 15,050 | 86,310 | 1,505 |
| 2007-10-04 | 15,020 | 15,210 | 14,850 | 14,870 | 66,240 | 1,487 |
| 2007-10-03 | 15,300 | 15,390 | 15,100 | 15,220 | 76,690 | 1,522 |
| 2007-10-02 | 14,990 | 15,150 | 14,950 | 15,130 | 109,190 | 1,513 |
| 2007-10-01 | 14,760 | 14,870 | 14,620 | 14,790 | 47,350 | 1,479 |
| 2007-09-28 | 14,850 | 14,870 | 14,600 | 14,790 | 55,080 | 1,479 |
| 2007-09-27 | 14,640 | 14,790 | 14,560 | 14,690 | 71,220 | 1,469 |
| 2007-09-26 | 14,540 | 14,690 | 14,430 | 14,640 | 86,670 | 1,464 |
| 2007-09-25 | 14,450 | 14,450 | 14,260 | 14,340 | 68,860 | 1,434 |
| 2007-09-21 | 14,650 | 14,740 | 14,360 | 14,430 | 84,150 | 1,443 |
| 2007-09-20 | 14,630 | 14,710 | 14,400 | 14,450 | 90,740 | 1,445 |
| 2007-09-19 | 14,830 | 15,040 | 14,590 | 14,640 | 78,780 | 1,464 |
| 2007-09-18 | 14,870 | 14,990 | 14,510 | 14,510 | 103,360 | 1,451 |
| 2007-09-14 | 14,900 | 15,090 | 14,870 | 15,020 | 81,940 | 1,502 |
| 2007-09-13 | 15,210 | 15,210 | 14,820 | 14,890 | 85,320 | 1,489 |
| 2007-09-12 | 14,900 | 15,360 | 14,800 | 15,210 | 132,740 | 1,521 |
| 2007-09-11 | 15,010 | 15,030 | 14,820 | 14,860 | 84,680 | 1,486 |
| 2007-09-10 | 15,060 | 15,240 | 14,900 | 15,080 | 53,270 | 1,508 |
| 2007-09-07 | 15,250 | 15,320 | 15,130 | 15,300 | 68,280 | 1,530 |
| 2007-09-06 | 15,020 | 15,390 | 14,900 | 15,390 | 100,330 | 1,539 |
| 2007-09-05 | 15,320 | 15,440 | 14,920 | 15,010 | 105,760 | 1,501 |
| 2007-09-04 | 15,600 | 15,740 | 15,500 | 15,570 | 94,390 | 1,557 |
| 2007-09-03 | 15,630 | 15,810 | 15,580 | 15,590 | 54,750 | 1,559 |
| 2007-08-31 | 15,750 | 15,930 | 15,440 | 15,930 | 97,970 | 1,593 |
| 2007-08-30 | 15,900 | 16,000 | 15,490 | 15,760 | 199,330 | 1,576 |
| 2007-08-29 | 15,210 | 15,550 | 14,960 | 15,530 | 114,830 | 1,553 |
| 2007-08-28 | 15,240 | 15,520 | 15,230 | 15,490 | 76,470 | 1,549 |
| 2007-08-27 | 15,150 | 15,380 | 15,110 | 15,260 | 92,170 | 1,526 |
| 2007-08-24 | 15,130 | 15,200 | 14,990 | 15,140 | 69,600 | 1,514 |
| 2007-08-23 | 14,850 | 15,090 | 14,830 | 15,080 | 72,310 | 1,508 |
| 2007-08-22 | 14,970 | 15,110 | 14,840 | 14,860 | 98,330 | 1,486 |
| 2007-08-21 | 14,980 | 15,220 | 14,970 | 15,130 | 43,300 | 1,513 |
| 2007-08-20 | 14,970 | 15,050 | 14,860 | 14,980 | 111,060 | 1,498 |
| 2007-08-17 | 15,090 | 15,130 | 14,750 | 14,770 | 107,820 | 1,477 |
| 2007-08-16 | 15,300 | 15,440 | 15,010 | 15,110 | 101,060 | 1,511 |
| 2007-08-15 | 15,760 | 15,760 | 15,480 | 15,610 | 122,060 | 1,561 |
| 2007-08-14 | 15,290 | 15,980 | 15,290 | 15,890 | 102,120 | 1,589 |
| 2007-08-13 | 15,110 | 15,850 | 15,100 | 15,690 | 167,570 | 1,569 |
| 2007-08-10 | 15,540 | 15,680 | 15,100 | 15,100 | 197,060 | 1,510 |
| 2007-08-09 | 15,920 | 16,200 | 15,690 | 15,740 | 204,500 | 1,574 |
| 2007-08-08 | 15,550 | 15,840 | 15,380 | 15,770 | 103,690 | 1,577 |
| 2007-08-07 | 15,540 | 15,750 | 15,370 | 15,710 | 87,450 | 1,571 |
| 2007-08-06 | 15,220 | 15,490 | 15,200 | 15,400 | 116,910 | 1,540 |
| 2007-08-03 | 16,220 | 16,240 | 15,450 | 15,470 | 115,300 | 1,547 |
| 2007-08-02 | 15,490 | 15,890 | 15,250 | 15,820 | 154,350 | 1,582 |
| 2007-08-01 | 15,780 | 15,850 | 15,400 | 15,550 | 66,450 | 1,555 |
| 2007-07-31 | 15,650 | 15,900 | 15,620 | 15,770 | 119,360 | 1,577 |
| 2007-07-30 | 15,350 | 15,450 | 15,150 | 15,230 | 81,200 | 1,523 |
| 2007-07-27 | 15,480 | 15,560 | 15,170 | 15,550 | 61,530 | 1,555 |
| 2007-07-26 | 15,910 | 16,010 | 15,550 | 15,550 | 81,280 | 1,555 |
| 2007-07-25 | 16,110 | 16,110 | 15,900 | 15,950 | 63,740 | 1,595 |
| 2007-07-24 | 15,900 | 16,100 | 15,880 | 16,100 | 51,430 | 1,610 |
| 2007-07-23 | 16,020 | 16,120 | 15,850 | 15,880 | 88,690 | 1,588 |
| 2007-07-20 | 16,220 | 16,340 | 16,150 | 16,220 | 78,480 | 1,622 |
| 2007-07-19 | 16,190 | 16,300 | 16,070 | 16,210 | 83,100 | 1,621 |
| 2007-07-18 | 16,120 | 16,160 | 15,990 | 16,140 | 92,130 | 1,614 |
| 2007-07-17 | 16,280 | 16,290 | 16,090 | 16,110 | 73,260 | 1,611 |
| 2007-07-13 | 16,080 | 16,400 | 15,980 | 16,360 | 138,990 | 1,636 |
| 2007-07-12 | 15,850 | 15,990 | 15,800 | 15,880 | 95,200 | 1,588 |
| 2007-07-11 | 16,080 | 16,090 | 15,800 | 15,990 | 106,790 | 1,599 |
| 2007-07-10 | 16,240 | 16,250 | 16,110 | 16,180 | 70,790 | 1,618 |
| 2007-07-09 | 16,200 | 16,270 | 16,070 | 16,240 | 101,900 | 1,624 |
| 2007-07-06 | 16,290 | 16,290 | 16,130 | 16,220 | 97,490 | 1,622 |
| 2007-07-05 | 16,200 | 16,420 | 16,200 | 16,280 | 74,840 | 1,628 |
| 2007-07-04 | 16,300 | 16,310 | 16,200 | 16,250 | 66,540 | 1,625 |
| 2007-07-03 | 16,420 | 16,430 | 16,200 | 16,230 | 134,350 | 1,623 |
| 2007-07-02 | 16,880 | 16,890 | 16,370 | 16,420 | 86,660 | 1,642 |
| 2007-06-29 | 16,730 | 16,870 | 16,550 | 16,820 | 112,430 | 1,682 |
| 2007-06-28 | 16,400 | 16,570 | 16,310 | 16,540 | 116,990 | 1,654 |
| 2007-06-27 | 16,210 | 16,440 | 16,180 | 16,410 | 160,540 | 1,641 |
| 2007-06-26 | 16,300 | 16,420 | 16,190 | 16,400 | 114,240 | 1,640 |
| 2007-06-25 | 16,340 | 16,360 | 16,100 | 16,160 | 116,960 | 1,616 |
| 2007-06-22 | 16,180 | 16,550 | 16,130 | 16,530 | 161,990 | 1,653 |
| 2007-06-21 | 16,340 | 16,350 | 16,030 | 16,110 | 140,700 | 1,611 |
| 2007-06-20 | 16,460 | 16,500 | 16,320 | 16,360 | 112,220 | 1,636 |
| 2007-06-19 | 16,950 | 16,950 | 16,380 | 16,450 | 132,300 | 1,645 |
| 2007-06-18 | 16,960 | 16,970 | 16,860 | 16,940 | 50,980 | 1,694 |
| 2007-06-15 | 16,660 | 16,910 | 16,500 | 16,890 | 64,870 | 1,689 |
| 2007-06-14 | 16,580 | 16,810 | 16,510 | 16,760 | 95,820 | 1,676 |
| 2007-06-13 | 16,500 | 16,510 | 16,360 | 16,380 | 98,570 | 1,638 |
| 2007-06-12 | 16,900 | 16,940 | 16,600 | 16,630 | 101,570 | 1,663 |
| 2007-06-11 | 17,130 | 17,140 | 16,830 | 16,930 | 76,450 | 1,693 |
| 2007-06-08 | 16,740 | 17,180 | 16,700 | 17,140 | 141,620 | 1,714 |
| 2007-06-07 | 16,940 | 17,060 | 16,840 | 17,040 | 106,950 | 1,704 |
| 2007-06-06 | 17,400 | 17,430 | 17,080 | 17,150 | 81,520 | 1,715 |
| 2007-06-05 | 17,650 | 17,800 | 17,400 | 17,490 | 96,000 | 1,749 |
| 2007-06-04 | 17,420 | 17,700 | 17,420 | 17,580 | 69,120 | 1,758 |
| 2007-06-01 | 17,250 | 17,530 | 17,160 | 17,410 | 97,490 | 1,741 |
| 2007-05-31 | 17,120 | 17,170 | 17,030 | 17,130 | 107,010 | 1,713 |
| 2007-05-30 | 17,100 | 17,390 | 16,930 | 17,150 | 97,870 | 1,715 |
| 2007-05-29 | 17,160 | 17,290 | 17,120 | 17,280 | 42,690 | 1,728 |
| 2007-05-28 | 16,940 | 17,440 | 16,940 | 17,360 | 73,350 | 1,736 |
| 2007-05-25 | 17,130 | 17,180 | 16,710 | 17,160 | 86,120 | 1,716 |
| 2007-05-24 | 17,380 | 17,390 | 17,150 | 17,340 | 71,690 | 1,734 |
| 2007-05-23 | 17,250 | 17,480 | 17,010 | 17,380 | 132,600 | 1,738 |
| 2007-05-22 | 17,200 | 17,300 | 16,880 | 17,240 | 187,880 | 1,724 |
| 2007-05-21 | 17,350 | 17,660 | 16,670 | 17,080 | 208,060 | 1,708 |
| 2007-05-18 | 18,040 | 18,040 | 17,190 | 17,440 | 363,230 | 1,744 |
| 2007-05-17 | 20,320 | 20,680 | 20,030 | 20,140 | 163,230 | 2,014 |
| 2007-05-16 | 20,690 | 20,690 | 19,410 | 19,990 | 280,050 | 1,999 |
| 2007-05-15 | 21,180 | 21,470 | 20,840 | 21,010 | 103,460 | 2,101 |
| 2007-05-14 | 21,450 | 21,570 | 21,040 | 21,070 | 71,700 | 2,107 |
| 2007-05-11 | 21,330 | 21,490 | 21,170 | 21,450 | 117,430 | 2,145 |
| 2007-05-10 | 20,800 | 21,580 | 20,650 | 21,520 | 184,270 | 2,152 |
| 2007-05-09 | 20,460 | 20,800 | 20,460 | 20,530 | 104,790 | 2,053 |
| 2007-05-08 | 20,400 | 20,960 | 20,400 | 20,700 | 205,420 | 2,070 |
| 2007-05-07 | 20,830 | 20,830 | 20,220 | 20,490 | 165,210 | 2,049 |
| 2007-05-02 | 20,610 | 20,970 | 20,610 | 20,770 | 141,000 | 2,077 |
| 2007-05-01 | 20,350 | 20,750 | 20,210 | 20,590 | 200,090 | 2,059 |
| 2007-04-27 | 19,800 | 19,880 | 19,590 | 19,760 | 97,660 | 1,976 |
| 2007-04-26 | 20,030 | 20,280 | 19,840 | 19,860 | 111,810 | 1,986 |
| 2007-04-25 | 20,490 | 20,500 | 20,160 | 20,290 | 50,670 | 2,029 |
| 2007-04-24 | 20,220 | 20,460 | 19,960 | 20,440 | 74,880 | 2,044 |
| 2007-04-23 | 20,050 | 20,490 | 20,050 | 20,300 | 70,010 | 2,030 |
| 2007-04-20 | 19,990 | 20,370 | 19,870 | 20,250 | 83,360 | 2,025 |
| 2007-04-19 | 20,160 | 20,170 | 19,650 | 19,900 | 82,920 | 1,990 |
| 2007-04-18 | 20,000 | 20,290 | 19,930 | 20,150 | 72,070 | 2,015 |
| 2007-04-17 | 20,170 | 20,300 | 19,930 | 20,090 | 47,980 | 2,009 |
| 2007-04-16 | 19,940 | 20,460 | 19,940 | 20,150 | 115,700 | 2,015 |
| 2007-04-13 | 19,890 | 20,120 | 19,750 | 19,840 | 88,840 | 1,984 |
| 2007-04-12 | 20,000 | 20,040 | 19,700 | 19,830 | 92,360 | 1,983 |
| 2007-04-11 | 20,040 | 20,120 | 19,700 | 19,980 | 56,640 | 1,998 |
| 2007-04-10 | 20,150 | 20,150 | 19,810 | 20,030 | 86,340 | 2,003 |
| 2007-04-09 | 19,930 | 20,190 | 19,800 | 20,080 | 66,020 | 2,008 |
| 2007-04-06 | 19,760 | 19,870 | 19,530 | 19,810 | 69,570 | 1,981 |
| 2007-04-05 | 19,560 | 20,200 | 19,450 | 19,920 | 133,570 | 1,992 |
| 2007-04-04 | 19,410 | 19,540 | 19,300 | 19,460 | 66,590 | 1,946 |
| 2007-04-03 | 19,200 | 19,410 | 18,900 | 19,010 | 86,280 | 1,901 |
| 2007-04-02 | 19,550 | 19,670 | 19,190 | 19,190 | 72,320 | 1,919 |
| 2007-03-30 | 19,430 | 19,760 | 19,320 | 19,430 | 118,830 | 1,943 |
| 2007-03-29 | 19,230 | 19,480 | 19,060 | 19,120 | 102,060 | 1,912 |
| 2007-03-28 | 19,260 | 19,590 | 19,000 | 19,350 | 196,910 | 1,935 |
| 2007-03-27 | 19,810 | 19,990 | 19,150 | 19,250 | 135,210 | 1,925 |
| 2007-03-26 | 19,980 | 20,070 | 19,910 | 19,950 | 125,740 | 1,995 |
| 2007-03-23 | 20,200 | 20,290 | 19,970 | 20,140 | 95,520 | 2,014 |
| 2007-03-22 | 20,030 | 20,620 | 19,800 | 19,900 | 218,640 | 1,990 |
| 2007-03-20 | 20,000 | 20,250 | 19,940 | 20,000 | 120,570 | 2,000 |
| 2007-03-19 | 19,710 | 20,510 | 19,590 | 20,190 | 97,110 | 2,019 |
| 2007-03-16 | 19,890 | 20,100 | 19,680 | 19,700 | 134,840 | 1,970 |
| 2007-03-15 | 19,600 | 19,980 | 19,550 | 19,730 | 192,410 | 1,973 |
| 2007-03-14 | 19,590 | 19,680 | 19,240 | 19,290 | 158,800 | 1,929 |
| 2007-03-13 | 19,710 | 20,240 | 19,610 | 20,020 | 104,540 | 2,002 |
| 2007-03-12 | 20,250 | 20,360 | 19,830 | 20,010 | 135,810 | 2,001 |
| 2007-03-09 | 19,610 | 20,190 | 19,550 | 20,010 | 171,920 | 2,001 |
| 2007-03-08 | 19,410 | 19,750 | 19,240 | 19,700 | 214,610 | 1,970 |
| 2007-03-07 | 19,500 | 20,380 | 19,300 | 20,210 | 224,420 | 2,021 |
| 2007-03-06 | 18,960 | 19,240 | 18,820 | 19,170 | 102,280 | 1,917 |
| 2007-03-05 | 19,130 | 19,330 | 18,950 | 19,120 | 110,430 | 1,912 |
| 2007-03-02 | 19,830 | 19,830 | 19,370 | 19,430 | 88,320 | 1,943 |
| 2007-03-01 | 19,680 | 19,940 | 19,400 | 19,830 | 149,780 | 1,983 |
| 2007-02-28 | 19,390 | 19,700 | 18,810 | 19,680 | 113,690 | 1,968 |
| 2007-02-27 | 19,380 | 19,940 | 19,380 | 19,590 | 125,280 | 1,959 |
| 2007-02-26 | 19,850 | 19,950 | 19,360 | 19,520 | 113,040 | 1,952 |
| 2007-02-23 | 19,790 | 19,950 | 19,570 | 19,880 | 99,320 | 1,988 |
| 2007-02-22 | 19,730 | 19,830 | 19,440 | 19,450 | 146,100 | 1,945 |
| 2007-02-21 | 20,000 | 20,120 | 19,610 | 19,730 | 157,350 | 1,973 |
| 2007-02-20 | 19,650 | 20,580 | 19,650 | 20,470 | 211,090 | 2,047 |
| 2007-02-19 | 19,440 | 19,860 | 19,300 | 19,650 | 136,080 | 1,965 |
| 2007-02-16 | 18,500 | 19,350 | 18,490 | 19,300 | 183,770 | 1,930 |
| 2007-02-15 | 18,160 | 18,400 | 18,160 | 18,350 | 74,080 | 1,835 |
| 2007-02-14 | 18,090 | 18,260 | 17,970 | 18,030 | 56,090 | 1,803 |
| 2007-02-13 | 17,840 | 18,100 | 17,780 | 17,930 | 68,340 | 1,793 |
| 2007-02-09 | 17,430 | 17,900 | 17,420 | 17,830 | 108,580 | 1,783 |
| 2007-02-08 | 17,650 | 17,810 | 17,330 | 17,420 | 26,270 | 1,742 |
| 2007-02-07 | 17,680 | 17,740 | 17,570 | 17,610 | 46,330 | 1,761 |
| 2007-02-06 | 17,480 | 17,780 | 17,350 | 17,480 | 45,750 | 1,748 |
| 2007-02-05 | 17,670 | 17,680 | 17,320 | 17,420 | 45,610 | 1,742 |
| 2007-02-02 | 17,690 | 17,880 | 17,640 | 17,670 | 67,710 | 1,767 |
| 2007-02-01 | 17,480 | 17,710 | 17,440 | 17,510 | 47,570 | 1,751 |
| 2007-01-31 | 17,600 | 17,650 | 17,300 | 17,320 | 40,650 | 1,732 |
| 2007-01-30 | 17,700 | 17,800 | 17,480 | 17,510 | 75,360 | 1,751 |
| 2007-01-29 | 17,500 | 17,800 | 17,320 | 17,760 | 90,920 | 1,776 |
| 2007-01-26 | 17,250 | 17,430 | 17,140 | 17,400 | 47,130 | 1,740 |
| 2007-01-25 | 17,530 | 17,550 | 17,390 | 17,390 | 45,890 | 1,739 |
| 2007-01-24 | 17,650 | 17,690 | 17,500 | 17,550 | 65,380 | 1,755 |
| 2007-01-23 | 17,650 | 17,750 | 17,620 | 17,700 | 65,050 | 1,770 |
| 2007-01-22 | 17,770 | 18,000 | 17,700 | 17,760 | 113,780 | 1,776 |
| 2007-01-19 | 18,150 | 18,180 | 17,900 | 17,970 | 63,180 | 1,797 |
| 2007-01-18 | 18,030 | 18,200 | 17,970 | 18,050 | 68,180 | 1,805 |
| 2007-01-17 | 18,350 | 18,350 | 18,200 | 18,230 | 49,360 | 1,823 |
| 2007-01-16 | 18,300 | 18,340 | 18,130 | 18,300 | 51,930 | 1,830 |
| 2007-01-15 | 18,100 | 18,360 | 18,040 | 18,220 | 50,730 | 1,822 |
| 2007-01-12 | 17,730 | 18,090 | 17,720 | 18,080 | 86,380 | 1,808 |
| 2007-01-11 | 17,500 | 17,850 | 17,500 | 17,640 | 60,100 | 1,764 |
| 2007-01-10 | 17,880 | 17,880 | 17,400 | 17,530 | 50,380 | 1,753 |
| 2007-01-09 | 17,530 | 17,980 | 17,510 | 17,870 | 78,770 | 1,787 |
| 2007-01-05 | 18,000 | 18,000 | 17,480 | 17,730 | 76,660 | 1,773 |
| 2007-01-04 | 17,670 | 18,010 | 17,520 | 17,830 | 41,340 | 1,783 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
