9424 日本通信(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 | 52,000 | 56,400 | 50,800 | 55,600 | 9,713 | 111.20 |
| 2007-12-27 | 56,300 | 57,900 | 53,300 | 53,300 | 8,183 | 106.60 |
| 2007-12-26 | 56,500 | 58,600 | 53,900 | 58,300 | 16,802 | 116.60 |
| 2007-12-25 | 61,900 | 66,800 | 58,900 | 58,900 | 11,686 | 117.80 |
| 2007-12-21 | 70,000 | 70,400 | 61,700 | 63,400 | 16,302 | 126.80 |
| 2007-12-20 | 71,500 | 78,900 | 64,300 | 71,700 | 24,990 | 143.40 |
| 2007-12-19 | 71,000 | 71,000 | 69,500 | 71,000 | 5,763 | 142 |
| 2007-12-18 | 64,500 | 66,000 | 63,600 | 66,000 | 7,689 | 132 |
| 2007-12-17 | 59,500 | 61,000 | 58,500 | 61,000 | 13,773 | 122 |
| 2007-12-14 | 53,800 | 60,200 | 53,000 | 56,000 | 15,489 | 112 |
| 2007-12-13 | 56,800 | 56,800 | 56,800 | 56,800 | 1,083 | 113.60 |
| 2007-12-12 | 49,750 | 51,800 | 49,200 | 51,800 | 6,538 | 103.60 |
| 2007-12-11 | 45,750 | 47,750 | 45,000 | 47,750 | 9,281 | 95.50 |
| 2007-12-10 | 44,950 | 45,350 | 42,800 | 43,750 | 7,157 | 87.50 |
| 2007-12-07 | 38,550 | 41,750 | 38,550 | 41,750 | 6,953 | 83.50 |
| 2007-12-06 | 40,500 | 40,500 | 38,150 | 38,150 | 2,020 | 76.30 |
| 2007-12-05 | 39,250 | 40,500 | 38,150 | 39,900 | 3,039 | 79.80 |
| 2007-12-04 | 41,900 | 45,000 | 39,600 | 40,250 | 11,082 | 80.50 |
| 2007-12-03 | 41,300 | 41,500 | 40,450 | 41,500 | 6,522 | 83 |
| 2007-11-30 | 38,600 | 38,950 | 36,600 | 37,500 | 1,306 | 75 |
| 2007-11-29 | 38,250 | 39,950 | 37,100 | 38,600 | 2,942 | 77.20 |
| 2007-11-28 | 39,300 | 39,300 | 36,800 | 38,050 | 2,476 | 76.10 |
| 2007-11-27 | 40,000 | 40,500 | 38,500 | 38,900 | 7,991 | 77.80 |
| 2007-11-26 | 37,000 | 37,000 | 37,000 | 37,000 | 565 | 74 |
| 2007-11-22 | 28,100 | 34,000 | 28,100 | 33,000 | 4,426 | 66 |
| 2007-11-21 | 29,540 | 32,550 | 29,540 | 32,000 | 3,048 | 64 |
| 2007-11-20 | 29,000 | 29,530 | 27,100 | 29,530 | 2,736 | 59.06 |
| 2007-11-19 | 28,930 | 29,040 | 26,460 | 26,530 | 2,385 | 53.06 |
| 2007-11-16 | 30,100 | 30,700 | 28,910 | 29,460 | 3,352 | 58.92 |
| 2007-11-15 | 33,700 | 34,000 | 32,000 | 32,900 | 946 | 65.80 |
| 2007-11-14 | 34,400 | 35,450 | 33,550 | 33,800 | 929 | 67.60 |
| 2007-11-13 | 33,300 | 34,700 | 32,000 | 33,500 | 1,141 | 67 |
| 2007-11-12 | 34,700 | 35,000 | 32,500 | 33,700 | 2,288 | 67.40 |
| 2007-11-09 | 35,000 | 36,900 | 34,000 | 36,300 | 4,034 | 72.60 |
| 2007-11-08 | 31,400 | 33,450 | 30,200 | 33,000 | 1,584 | 66 |
| 2007-11-07 | 34,200 | 35,500 | 31,100 | 33,000 | 2,069 | 66 |
| 2007-11-06 | 37,250 | 37,250 | 34,650 | 34,800 | 1,095 | 69.60 |
| 2007-11-05 | 39,400 | 39,400 | 36,000 | 36,150 | 1,654 | 72.30 |
| 2007-11-02 | 36,000 | 39,000 | 35,800 | 38,600 | 2,028 | 77.20 |
| 2007-11-01 | 39,500 | 39,500 | 37,000 | 37,950 | 1,732 | 75.90 |
| 2007-10-31 | 37,200 | 40,000 | 36,500 | 38,500 | 2,761 | 77 |
| 2007-10-30 | 39,000 | 40,500 | 36,650 | 37,500 | 6,110 | 75 |
| 2007-10-29 | 36,550 | 39,350 | 36,200 | 39,350 | 6,738 | 78.70 |
| 2007-10-26 | 30,550 | 35,350 | 30,250 | 35,350 | 5,006 | 70.70 |
| 2007-10-25 | 32,700 | 32,700 | 30,100 | 31,350 | 3,239 | 62.70 |
| 2007-10-24 | 35,800 | 35,800 | 31,700 | 32,050 | 3,677 | 64.10 |
| 2007-10-23 | 38,100 | 38,100 | 35,150 | 35,300 | 2,424 | 70.60 |
| 2007-10-22 | 36,200 | 39,000 | 36,000 | 36,200 | 4,513 | 72.40 |
| 2007-10-19 | 40,800 | 42,500 | 38,300 | 39,000 | 4,579 | 78 |
| 2007-10-18 | 44,200 | 44,500 | 40,950 | 41,900 | 4,754 | 83.80 |
| 2007-10-17 | 39,700 | 44,500 | 38,950 | 42,850 | 6,829 | 85.70 |
| 2007-10-16 | 39,050 | 41,300 | 36,650 | 40,900 | 8,895 | 81.80 |
| 2007-10-15 | 34,100 | 37,450 | 34,000 | 37,450 | 5,648 | 74.90 |
| 2007-10-12 | 32,700 | 33,750 | 31,550 | 33,450 | 1,514 | 66.90 |
| 2007-10-11 | 32,100 | 33,750 | 30,200 | 32,900 | 2,259 | 65.80 |
| 2007-10-10 | 32,100 | 34,200 | 31,350 | 32,500 | 5,731 | 65 |
| 2007-10-09 | 27,980 | 30,200 | 27,800 | 30,200 | 2,283 | 60.40 |
| 2007-10-05 | 26,700 | 27,200 | 26,070 | 27,190 | 1,320 | 54.38 |
| 2007-10-04 | 26,020 | 27,450 | 25,850 | 26,700 | 2,449 | 53.40 |
| 2007-10-03 | 24,490 | 26,980 | 24,400 | 26,610 | 5,221 | 53.22 |
| 2007-10-02 | 24,300 | 24,490 | 23,510 | 23,980 | 831 | 47.96 |
| 2007-10-01 | 23,500 | 24,700 | 23,150 | 24,000 | 1,013 | 48 |
| 2007-09-28 | 23,500 | 25,800 | 23,350 | 23,990 | 3,000 | 47.98 |
| 2007-09-27 | 22,950 | 23,370 | 22,540 | 22,910 | 1,431 | 45.82 |
| 2007-09-26 | 22,340 | 23,200 | 22,000 | 22,950 | 1,681 | 45.90 |
| 2007-09-25 | 24,500 | 24,500 | 23,010 | 23,240 | 4,062 | 46.48 |
| 2007-09-21 | 22,580 | 22,800 | 21,100 | 21,500 | 3,584 | 43 |
| 2007-09-20 | 20,580 | 20,580 | 20,580 | 20,580 | 147 | 41.16 |
| 2007-09-19 | 18,000 | 18,900 | 17,700 | 18,580 | 790 | 37.16 |
| 2007-09-18 | 19,000 | 19,010 | 17,140 | 17,680 | 1,574 | 35.36 |
| 2007-09-14 | 20,370 | 20,510 | 20,100 | 20,110 | 452 | 40.22 |
| 2007-09-13 | 20,600 | 20,610 | 20,220 | 20,580 | 504 | 41.16 |
| 2007-09-12 | 21,200 | 21,590 | 20,600 | 20,700 | 676 | 41.40 |
| 2007-09-11 | 21,300 | 21,350 | 20,640 | 21,200 | 496 | 42.40 |
| 2007-09-10 | 21,270 | 21,350 | 20,600 | 21,300 | 503 | 42.60 |
| 2007-09-07 | 21,350 | 21,700 | 21,260 | 21,270 | 274 | 42.54 |
| 2007-09-06 | 21,450 | 21,500 | 20,810 | 21,260 | 568 | 42.52 |
| 2007-09-05 | 22,100 | 22,200 | 21,400 | 21,400 | 484 | 42.80 |
| 2007-09-04 | 22,290 | 22,490 | 21,980 | 22,000 | 765 | 44 |
| 2007-09-03 | 22,190 | 22,300 | 22,050 | 22,280 | 723 | 44.56 |
| 2007-08-31 | 22,040 | 22,200 | 21,910 | 22,190 | 576 | 44.38 |
| 2007-08-30 | 22,440 | 22,450 | 21,820 | 22,010 | 564 | 44.02 |
| 2007-08-29 | 22,170 | 22,580 | 21,630 | 22,140 | 906 | 44.28 |
| 2007-08-28 | 22,000 | 22,190 | 21,710 | 21,990 | 565 | 43.98 |
| 2007-08-27 | 22,200 | 22,200 | 21,560 | 21,950 | 422 | 43.90 |
| 2007-08-24 | 22,000 | 22,100 | 21,300 | 21,860 | 562 | 43.72 |
| 2007-08-23 | 21,500 | 21,700 | 20,720 | 21,600 | 879 | 43.20 |
| 2007-08-22 | 20,620 | 21,700 | 20,620 | 21,450 | 637 | 42.90 |
| 2007-08-21 | 20,700 | 21,500 | 20,700 | 20,920 | 526 | 41.84 |
| 2007-08-20 | 22,000 | 22,100 | 20,800 | 21,230 | 659 | 42.46 |
| 2007-08-17 | 21,800 | 21,990 | 20,600 | 21,500 | 1,058 | 43 |
| 2007-08-16 | 22,300 | 23,500 | 21,250 | 21,920 | 1,514 | 43.84 |
| 2007-08-15 | 21,800 | 22,500 | 21,800 | 22,000 | 702 | 44 |
| 2007-08-14 | 22,350 | 22,400 | 21,860 | 22,270 | 707 | 44.54 |
| 2007-08-13 | 22,300 | 22,600 | 21,680 | 22,300 | 871 | 44.60 |
| 2007-08-10 | 22,300 | 23,600 | 22,030 | 22,040 | 2,054 | 44.08 |
| 2007-08-09 | 22,300 | 22,580 | 21,700 | 22,000 | 692 | 44 |
| 2007-08-08 | 21,730 | 24,400 | 21,700 | 22,000 | 1,563 | 44 |
| 2007-08-07 | 22,500 | 22,900 | 21,750 | 21,950 | 750 | 43.90 |
| 2007-08-06 | 23,550 | 23,550 | 22,350 | 22,550 | 786 | 45.10 |
| 2007-08-03 | 23,060 | 24,000 | 22,170 | 23,700 | 1,450 | 47.40 |
| 2007-08-02 | 24,000 | 24,240 | 23,010 | 23,210 | 1,385 | 46.42 |
| 2007-08-01 | 26,000 | 26,500 | 23,070 | 23,500 | 9,288 | 47 |
| 2007-07-31 | 24,100 | 24,570 | 24,100 | 24,570 | 2,515 | 49.14 |
| 2007-07-30 | 21,500 | 21,870 | 21,200 | 21,570 | 669 | 43.14 |
| 2007-07-27 | 21,100 | 21,990 | 21,010 | 21,870 | 647 | 43.74 |
| 2007-07-26 | 23,400 | 23,400 | 22,100 | 22,500 | 838 | 45 |
| 2007-07-25 | 22,050 | 23,800 | 21,810 | 23,290 | 2,202 | 46.58 |
| 2007-07-24 | 21,690 | 23,600 | 21,150 | 22,100 | 2,686 | 44.20 |
| 2007-07-23 | 20,800 | 21,800 | 20,600 | 21,100 | 1,255 | 42.20 |
| 2007-07-20 | 21,850 | 21,900 | 21,200 | 21,400 | 1,013 | 42.80 |
| 2007-07-19 | 22,700 | 23,280 | 21,840 | 22,000 | 1,324 | 44 |
| 2007-07-18 | 23,750 | 23,800 | 22,510 | 23,000 | 1,643 | 46 |
| 2007-07-17 | 24,500 | 25,400 | 23,110 | 23,150 | 4,000 | 46.30 |
| 2007-07-13 | 28,000 | 28,400 | 25,050 | 26,000 | 6,313 | 52 |
| 2007-07-12 | 25,500 | 28,300 | 24,720 | 27,400 | 13,827 | 54.80 |
| 2007-07-11 | 27,700 | 27,700 | 25,500 | 25,500 | 10,118 | 51 |
| 2007-07-10 | 24,700 | 24,700 | 24,700 | 24,700 | 752 | 49.40 |
| 2007-07-09 | 20,900 | 23,720 | 20,720 | 21,700 | 5,561 | 43.40 |
| 2007-07-06 | 21,360 | 21,360 | 20,710 | 20,720 | 326 | 41.44 |
| 2007-07-05 | 21,000 | 21,470 | 20,900 | 21,100 | 542 | 42.20 |
| 2007-07-04 | 21,100 | 21,180 | 20,670 | 20,900 | 785 | 41.80 |
| 2007-07-03 | 21,400 | 21,590 | 21,070 | 21,110 | 487 | 42.22 |
| 2007-07-02 | 21,250 | 21,600 | 21,120 | 21,600 | 604 | 43.20 |
| 2007-06-29 | 21,550 | 21,640 | 21,200 | 21,300 | 490 | 42.60 |
| 2007-06-28 | 21,310 | 21,850 | 21,160 | 21,410 | 610 | 42.82 |
| 2007-06-27 | 22,060 | 22,340 | 21,200 | 21,400 | 1,233 | 42.80 |
| 2007-06-26 | 22,500 | 22,900 | 22,160 | 22,450 | 613 | 44.90 |
| 2007-06-25 | 23,440 | 23,500 | 22,750 | 22,910 | 660 | 45.82 |
| 2007-06-22 | 22,720 | 23,260 | 22,670 | 23,010 | 539 | 46.02 |
| 2007-06-21 | 22,800 | 22,900 | 22,700 | 22,740 | 428 | 45.48 |
| 2007-06-20 | 22,700 | 22,960 | 22,610 | 22,850 | 449 | 45.70 |
| 2007-06-19 | 23,300 | 23,300 | 22,710 | 22,850 | 759 | 45.70 |
| 2007-06-18 | 23,200 | 23,200 | 22,750 | 22,900 | 751 | 45.80 |
| 2007-06-15 | 23,750 | 24,300 | 23,010 | 23,200 | 2,146 | 46.40 |
| 2007-06-14 | 23,050 | 23,810 | 22,300 | 23,150 | 1,569 | 46.30 |
| 2007-06-13 | 22,850 | 25,950 | 22,510 | 22,750 | 6,941 | 45.50 |
| 2007-06-12 | 22,400 | 22,990 | 22,180 | 22,950 | 601 | 45.90 |
| 2007-06-11 | 22,300 | 22,690 | 22,300 | 22,400 | 480 | 44.80 |
| 2007-06-08 | 22,400 | 22,900 | 22,120 | 22,550 | 373 | 45.10 |
| 2007-06-07 | 23,000 | 23,500 | 22,600 | 23,000 | 716 | 46 |
| 2007-06-06 | 22,400 | 22,800 | 22,000 | 22,400 | 401 | 44.80 |
| 2007-06-05 | 22,100 | 23,290 | 22,020 | 22,300 | 489 | 44.60 |
| 2007-06-04 | 22,800 | 22,800 | 22,000 | 22,200 | 553 | 44.40 |
| 2007-06-01 | 23,290 | 23,290 | 22,520 | 22,780 | 479 | 45.56 |
| 2007-05-31 | 23,000 | 23,300 | 22,720 | 23,010 | 350 | 46.02 |
| 2007-05-30 | 22,550 | 24,400 | 22,400 | 22,650 | 1,230 | 45.30 |
| 2007-05-29 | 22,700 | 22,890 | 22,140 | 22,390 | 516 | 44.78 |
| 2007-05-28 | 22,700 | 22,790 | 22,300 | 22,460 | 414 | 44.92 |
| 2007-05-25 | 22,950 | 22,950 | 21,870 | 22,950 | 437 | 45.90 |
| 2007-05-24 | 23,390 | 23,390 | 22,590 | 23,000 | 294 | 46 |
| 2007-05-23 | 23,900 | 23,900 | 23,200 | 23,200 | 500 | 46.40 |
| 2007-05-22 | 24,560 | 24,560 | 22,400 | 23,300 | 1,330 | 46.60 |
| 2007-05-21 | 20,520 | 24,560 | 20,150 | 24,560 | 3,058 | 49.12 |
| 2007-05-18 | 21,900 | 22,000 | 21,500 | 21,560 | 570 | 43.12 |
| 2007-05-17 | 22,500 | 22,510 | 21,500 | 22,150 | 491 | 44.30 |
| 2007-05-16 | 22,860 | 23,980 | 22,810 | 22,810 | 455 | 45.62 |
| 2007-05-15 | 24,020 | 24,030 | 22,300 | 23,220 | 568 | 46.44 |
| 2007-05-14 | 26,300 | 26,800 | 25,000 | 25,050 | 616 | 50.10 |
| 2007-05-11 | 26,500 | 26,550 | 25,820 | 26,150 | 316 | 52.30 |
| 2007-05-10 | 26,720 | 27,000 | 25,800 | 26,120 | 577 | 52.24 |
| 2007-05-09 | 26,600 | 27,930 | 26,270 | 27,500 | 1,286 | 55 |
| 2007-05-08 | 27,060 | 27,360 | 25,260 | 26,110 | 1,889 | 52.22 |
| 2007-05-07 | 28,100 | 28,490 | 26,400 | 27,660 | 1,049 | 55.32 |
| 2007-05-02 | 28,300 | 28,300 | 27,500 | 27,970 | 789 | 55.94 |
| 2007-05-01 | 28,480 | 29,400 | 27,300 | 28,600 | 974 | 57.20 |
| 2007-04-27 | 28,200 | 30,000 | 28,100 | 28,760 | 2,569 | 57.52 |
| 2007-04-26 | 30,100 | 32,400 | 26,640 | 30,900 | 9,218 | 61.80 |
| 2007-04-25 | 29,500 | 29,500 | 29,500 | 29,500 | 539 | 59 |
| 2007-04-24 | 26,500 | 26,500 | 26,500 | 26,500 | 104 | 53 |
| 2007-04-23 | 23,500 | 23,500 | 23,500 | 23,500 | 202 | 47 |
| 2007-04-20 | 20,690 | 20,940 | 20,310 | 20,500 | 391 | 41 |
| 2007-04-19 | 20,500 | 21,300 | 20,500 | 21,290 | 718 | 42.58 |
| 2007-04-18 | 22,800 | 23,500 | 20,710 | 21,100 | 732 | 42.20 |
| 2007-04-17 | 23,300 | 24,480 | 22,800 | 23,230 | 505 | 46.46 |
| 2007-04-16 | 24,800 | 24,810 | 22,800 | 23,020 | 487 | 46.04 |
| 2007-04-13 | 24,880 | 25,490 | 24,520 | 24,690 | 385 | 49.38 |
| 2007-04-12 | 25,000 | 25,290 | 24,850 | 25,090 | 289 | 50.18 |
| 2007-04-11 | 25,060 | 25,750 | 25,060 | 25,120 | 254 | 50.24 |
| 2007-04-10 | 25,000 | 25,900 | 25,000 | 25,400 | 441 | 50.80 |
| 2007-04-09 | 25,920 | 26,600 | 25,500 | 25,810 | 420 | 51.62 |
| 2007-04-06 | 27,170 | 27,490 | 25,910 | 26,750 | 496 | 53.50 |
| 2007-04-05 | 27,410 | 27,520 | 27,130 | 27,300 | 343 | 54.60 |
| 2007-04-04 | 28,050 | 28,050 | 25,300 | 27,110 | 1,620 | 54.22 |
| 2007-04-03 | 28,300 | 28,880 | 28,100 | 28,300 | 167 | 56.60 |
| 2007-04-02 | 28,800 | 29,010 | 28,100 | 28,600 | 140 | 57.20 |
| 2007-03-30 | 29,000 | 29,360 | 28,500 | 28,700 | 174 | 57.40 |
| 2007-03-29 | 28,650 | 29,000 | 28,300 | 28,700 | 155 | 57.40 |
| 2007-03-28 | 28,900 | 29,380 | 28,600 | 29,000 | 287 | 58 |
| 2007-03-27 | 28,790 | 29,000 | 28,170 | 28,900 | 169 | 57.80 |
| 2007-03-26 | 28,050 | 28,940 | 28,000 | 28,800 | 320 | 57.60 |
| 2007-03-23 | 29,090 | 29,150 | 28,740 | 28,750 | 166 | 57.50 |
| 2007-03-22 | 29,010 | 29,480 | 28,830 | 28,830 | 171 | 57.66 |
| 2007-03-20 | 28,200 | 29,200 | 27,950 | 29,200 | 522 | 58.40 |
| 2007-03-19 | 28,300 | 28,900 | 27,800 | 28,310 | 432 | 56.62 |
| 2007-03-16 | 29,700 | 29,700 | 28,900 | 29,390 | 176 | 58.78 |
| 2007-03-15 | 30,000 | 30,500 | 29,550 | 29,900 | 319 | 59.80 |
| 2007-03-14 | 29,800 | 30,000 | 29,200 | 29,800 | 443 | 59.60 |
| 2007-03-13 | 31,100 | 31,750 | 30,350 | 30,650 | 425 | 61.30 |
| 2007-03-12 | 30,300 | 31,750 | 30,300 | 31,100 | 778 | 62.20 |
| 2007-03-09 | 30,000 | 30,500 | 29,610 | 29,820 | 295 | 59.64 |
| 2007-03-08 | 29,500 | 30,000 | 29,410 | 30,000 | 239 | 60 |
| 2007-03-07 | 31,000 | 31,200 | 29,800 | 29,800 | 578 | 59.60 |
| 2007-03-06 | 27,500 | 29,600 | 27,500 | 29,500 | 621 | 59 |
| 2007-03-05 | 30,000 | 30,200 | 27,800 | 27,800 | 1,388 | 55.60 |
| 2007-03-02 | 31,800 | 32,000 | 31,050 | 31,100 | 461 | 62.20 |
| 2007-03-01 | 31,700 | 32,500 | 31,000 | 31,800 | 483 | 63.60 |
| 2007-02-28 | 29,400 | 31,800 | 29,400 | 31,400 | 1,254 | 62.80 |
| 2007-02-27 | 32,850 | 33,150 | 32,300 | 32,500 | 455 | 65 |
| 2007-02-26 | 33,450 | 34,000 | 32,500 | 32,850 | 883 | 65.70 |
| 2007-02-23 | 32,950 | 33,600 | 32,800 | 33,250 | 824 | 66.50 |
| 2007-02-22 | 32,800 | 33,500 | 32,500 | 32,700 | 824 | 65.40 |
| 2007-02-21 | 32,500 | 32,750 | 31,500 | 32,400 | 591 | 64.80 |
| 2007-02-20 | 32,600 | 32,700 | 32,000 | 32,500 | 1,100 | 65 |
| 2007-02-19 | 33,300 | 33,350 | 32,600 | 32,800 | 721 | 65.60 |
| 2007-02-16 | 32,800 | 34,500 | 32,800 | 33,300 | 1,828 | 66.60 |
| 2007-02-15 | 32,350 | 32,950 | 32,200 | 32,400 | 727 | 64.80 |
| 2007-02-14 | 33,350 | 33,500 | 32,500 | 33,000 | 1,284 | 66 |
| 2007-02-13 | 34,200 | 34,500 | 32,800 | 33,800 | 1,279 | 67.60 |
| 2007-02-09 | 34,700 | 35,000 | 34,050 | 34,550 | 1,259 | 69.10 |
| 2007-02-08 | 32,700 | 36,650 | 32,700 | 35,600 | 5,330 | 71.20 |
| 2007-02-07 | 33,400 | 33,850 | 32,500 | 32,700 | 1,308 | 65.40 |
| 2007-02-06 | 37,100 | 38,900 | 33,300 | 33,300 | 13,097 | 66.60 |
| 2007-02-05 | 32,300 | 35,500 | 32,300 | 35,500 | 4,290 | 71 |
| 2007-02-02 | 31,100 | 32,000 | 31,100 | 31,500 | 471 | 63 |
| 2007-02-01 | 32,300 | 32,500 | 31,150 | 31,150 | 649 | 62.30 |
| 2007-01-31 | 31,900 | 32,100 | 30,800 | 31,100 | 541 | 62.20 |
| 2007-01-30 | 33,100 | 33,400 | 31,800 | 32,100 | 790 | 64.20 |
| 2007-01-29 | 31,800 | 33,300 | 31,500 | 33,100 | 1,029 | 66.20 |
| 2007-01-26 | 30,600 | 33,000 | 30,500 | 32,000 | 644 | 64 |
| 2007-01-25 | 32,900 | 33,000 | 31,200 | 31,600 | 1,166 | 63.20 |
| 2007-01-24 | 32,550 | 33,250 | 32,550 | 32,900 | 744 | 65.80 |
| 2007-01-23 | 34,400 | 34,400 | 33,000 | 33,350 | 1,056 | 66.70 |
| 2007-01-22 | 34,000 | 34,600 | 33,600 | 34,100 | 1,712 | 68.20 |
| 2007-01-19 | 34,900 | 34,950 | 33,600 | 33,700 | 1,836 | 67.40 |
| 2007-01-18 | 32,600 | 34,250 | 32,600 | 34,100 | 1,883 | 68.20 |
| 2007-01-17 | 32,950 | 33,500 | 31,700 | 32,700 | 2,008 | 65.40 |
| 2007-01-16 | 32,700 | 33,500 | 31,150 | 32,150 | 2,437 | 64.30 |
| 2007-01-15 | 34,700 | 34,950 | 32,950 | 33,800 | 4,059 | 67.60 |
| 2007-01-12 | 30,650 | 33,700 | 30,600 | 33,150 | 4,640 | 66.30 |
| 2007-01-11 | 32,200 | 35,550 | 30,300 | 30,650 | 16,776 | 61.30 |
| 2007-01-10 | 31,800 | 31,800 | 31,100 | 31,800 | 2,378 | 63.60 |
| 2007-01-09 | 25,350 | 28,800 | 25,000 | 28,800 | 527 | 57.60 |
| 2007-01-05 | 25,550 | 25,900 | 25,210 | 25,800 | 764 | 51.60 |
| 2007-01-04 | 27,680 | 27,700 | 26,290 | 26,310 | 483 | 52.62 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
