9432 日本電信電話(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 | 560,000 | 562,000 | 556,000 | 559,000 | 21,069 | 55.90 |
| 2007-12-27 | 556,000 | 563,000 | 554,000 | 558,000 | 33,463 | 55.80 |
| 2007-12-26 | 553,000 | 558,000 | 552,000 | 556,000 | 24,613 | 55.60 |
| 2007-12-25 | 550,000 | 556,000 | 550,000 | 552,000 | 43,186 | 55.20 |
| 2007-12-21 | 532,000 | 545,000 | 532,000 | 540,000 | 39,323 | 54 |
| 2007-12-20 | 534,000 | 536,000 | 530,000 | 531,000 | 24,385 | 53.10 |
| 2007-12-19 | 537,000 | 539,000 | 527,000 | 527,000 | 33,483 | 52.70 |
| 2007-12-18 | 532,000 | 543,000 | 532,000 | 540,000 | 36,419 | 54 |
| 2007-12-17 | 533,000 | 542,000 | 533,000 | 536,000 | 27,284 | 53.60 |
| 2007-12-14 | 539,000 | 549,000 | 533,000 | 533,000 | 52,011 | 53.30 |
| 2007-12-13 | 532,000 | 542,000 | 532,000 | 538,000 | 36,164 | 53.80 |
| 2007-12-12 | 540,000 | 548,000 | 531,000 | 542,000 | 40,476 | 54.20 |
| 2007-12-11 | 554,000 | 556,000 | 536,000 | 540,000 | 39,998 | 54 |
| 2007-12-10 | 542,000 | 551,000 | 539,000 | 551,000 | 39,429 | 55.10 |
| 2007-12-07 | 548,000 | 550,000 | 538,000 | 538,000 | 37,283 | 53.80 |
| 2007-12-06 | 537,000 | 540,000 | 530,000 | 539,000 | 37,039 | 53.90 |
| 2007-12-05 | 518,000 | 532,000 | 515,000 | 527,000 | 47,086 | 52.70 |
| 2007-12-04 | 508,000 | 522,000 | 503,000 | 516,000 | 42,712 | 51.60 |
| 2007-12-03 | 505,000 | 508,000 | 497,000 | 500,000 | 20,603 | 50 |
| 2007-11-30 | 497,000 | 508,000 | 496,000 | 505,000 | 50,534 | 50.50 |
| 2007-11-29 | 489,000 | 494,000 | 486,000 | 492,000 | 39,055 | 49.20 |
| 2007-11-28 | 488,000 | 490,000 | 476,000 | 479,000 | 35,822 | 47.90 |
| 2007-11-27 | 485,000 | 489,000 | 480,000 | 486,000 | 32,567 | 48.60 |
| 2007-11-26 | 490,000 | 492,000 | 486,000 | 487,000 | 34,137 | 48.70 |
| 2007-11-22 | 490,000 | 495,000 | 488,000 | 489,000 | 38,824 | 48.90 |
| 2007-11-21 | 495,000 | 499,000 | 490,000 | 496,000 | 29,307 | 49.60 |
| 2007-11-20 | 504,000 | 506,000 | 495,000 | 500,000 | 51,171 | 50 |
| 2007-11-19 | 507,000 | 520,000 | 504,000 | 511,000 | 31,377 | 51.10 |
| 2007-11-16 | 501,000 | 508,000 | 501,000 | 504,000 | 21,935 | 50.40 |
| 2007-11-15 | 515,000 | 516,000 | 507,000 | 507,000 | 19,253 | 50.70 |
| 2007-11-14 | 506,000 | 511,000 | 502,000 | 505,000 | 26,801 | 50.50 |
| 2007-11-13 | 502,000 | 503,000 | 495,000 | 499,000 | 21,448 | 49.90 |
| 2007-11-12 | 504,000 | 512,000 | 496,000 | 500,000 | 58,894 | 50 |
| 2007-11-09 | 504,000 | 506,000 | 492,000 | 494,000 | 36,645 | 49.40 |
| 2007-11-08 | 510,000 | 514,000 | 501,000 | 509,000 | 34,395 | 50.90 |
| 2007-11-07 | 524,000 | 528,000 | 519,000 | 523,000 | 25,035 | 52.30 |
| 2007-11-06 | 519,000 | 531,000 | 518,000 | 523,000 | 24,317 | 52.30 |
| 2007-11-05 | 518,000 | 524,000 | 512,000 | 517,000 | 25,548 | 51.70 |
| 2007-11-02 | 517,000 | 525,000 | 515,000 | 519,000 | 23,807 | 51.90 |
| 2007-11-01 | 525,000 | 535,000 | 521,000 | 532,000 | 18,055 | 53.20 |
| 2007-10-31 | 524,000 | 532,000 | 519,000 | 528,000 | 21,338 | 52.80 |
| 2007-10-30 | 525,000 | 528,000 | 513,000 | 520,000 | 35,528 | 52 |
| 2007-10-29 | 523,000 | 539,000 | 523,000 | 530,000 | 25,062 | 53 |
| 2007-10-26 | 507,000 | 528,000 | 507,000 | 520,000 | 25,901 | 52 |
| 2007-10-25 | 515,000 | 521,000 | 510,000 | 513,000 | 25,834 | 51.30 |
| 2007-10-24 | 513,000 | 519,000 | 511,000 | 514,000 | 26,123 | 51.40 |
| 2007-10-23 | 518,000 | 521,000 | 512,000 | 516,000 | 21,451 | 51.60 |
| 2007-10-22 | 500,000 | 513,000 | 498,000 | 511,000 | 22,505 | 51.10 |
| 2007-10-19 | 522,000 | 523,000 | 515,000 | 520,000 | 24,246 | 52 |
| 2007-10-18 | 528,000 | 534,000 | 524,000 | 528,000 | 21,267 | 52.80 |
| 2007-10-17 | 526,000 | 532,000 | 518,000 | 529,000 | 31,414 | 52.90 |
| 2007-10-16 | 541,000 | 544,000 | 529,000 | 531,000 | 23,606 | 53.10 |
| 2007-10-15 | 548,000 | 549,000 | 539,000 | 544,000 | 15,853 | 54.40 |
| 2007-10-12 | 544,000 | 552,000 | 539,000 | 544,000 | 25,733 | 54.40 |
| 2007-10-11 | 548,000 | 557,000 | 541,000 | 550,000 | 21,712 | 55 |
| 2007-10-10 | 554,000 | 557,000 | 542,000 | 545,000 | 20,443 | 54.50 |
| 2007-10-09 | 558,000 | 561,000 | 542,000 | 549,000 | 30,148 | 54.90 |
| 2007-10-05 | 558,000 | 564,000 | 555,000 | 561,000 | 22,291 | 56.10 |
| 2007-10-04 | 551,000 | 561,000 | 549,000 | 558,000 | 24,656 | 55.80 |
| 2007-10-03 | 547,000 | 558,000 | 546,000 | 555,000 | 39,272 | 55.50 |
| 2007-10-02 | 545,000 | 547,000 | 541,000 | 543,000 | 16,656 | 54.30 |
| 2007-10-01 | 529,000 | 544,000 | 529,000 | 542,000 | 22,781 | 54.20 |
| 2007-09-28 | 528,000 | 539,000 | 524,000 | 537,000 | 27,626 | 53.70 |
| 2007-09-27 | 519,000 | 536,000 | 516,000 | 528,000 | 37,026 | 52.80 |
| 2007-09-26 | 520,000 | 521,000 | 508,000 | 512,000 | 16,607 | 51.20 |
| 2007-09-25 | 513,000 | 520,000 | 510,000 | 520,000 | 25,787 | 52 |
| 2007-09-21 | 533,000 | 535,000 | 520,000 | 525,000 | 20,652 | 52.50 |
| 2007-09-20 | 531,000 | 531,000 | 520,000 | 525,000 | 20,050 | 52.50 |
| 2007-09-19 | 522,000 | 533,000 | 521,000 | 522,000 | 23,784 | 52.20 |
| 2007-09-18 | 525,000 | 527,000 | 518,000 | 518,000 | 20,236 | 51.80 |
| 2007-09-14 | 521,000 | 524,000 | 515,000 | 515,000 | 36,695 | 51.50 |
| 2007-09-13 | 528,000 | 529,000 | 519,000 | 519,000 | 26,328 | 51.90 |
| 2007-09-12 | 520,000 | 524,000 | 514,000 | 518,000 | 20,919 | 51.80 |
| 2007-09-11 | 519,000 | 521,000 | 512,000 | 515,000 | 21,748 | 51.50 |
| 2007-09-10 | 514,000 | 525,000 | 514,000 | 521,000 | 20,872 | 52.10 |
| 2007-09-07 | 520,000 | 529,000 | 519,000 | 524,000 | 21,266 | 52.40 |
| 2007-09-06 | 526,000 | 529,000 | 512,000 | 526,000 | 33,154 | 52.60 |
| 2007-09-05 | 545,000 | 549,000 | 530,000 | 534,000 | 28,221 | 53.40 |
| 2007-09-04 | 536,000 | 548,000 | 535,000 | 543,000 | 41,795 | 54.30 |
| 2007-09-03 | 530,000 | 538,000 | 530,000 | 533,000 | 16,401 | 53.30 |
| 2007-08-31 | 528,000 | 540,000 | 527,000 | 538,000 | 30,645 | 53.80 |
| 2007-08-30 | 528,000 | 529,000 | 519,000 | 523,000 | 12,988 | 52.30 |
| 2007-08-29 | 514,000 | 525,000 | 512,000 | 520,000 | 30,788 | 52 |
| 2007-08-28 | 530,000 | 535,000 | 525,000 | 526,000 | 27,875 | 52.60 |
| 2007-08-27 | 523,000 | 528,000 | 516,000 | 520,000 | 18,972 | 52 |
| 2007-08-24 | 506,000 | 520,000 | 506,000 | 517,000 | 13,362 | 51.70 |
| 2007-08-23 | 513,000 | 523,000 | 510,000 | 516,000 | 30,561 | 51.60 |
| 2007-08-22 | 494,000 | 506,000 | 489,000 | 504,000 | 24,032 | 50.40 |
| 2007-08-21 | 498,000 | 504,000 | 492,000 | 497,000 | 23,501 | 49.70 |
| 2007-08-20 | 508,000 | 508,000 | 487,000 | 488,000 | 28,311 | 48.80 |
| 2007-08-17 | 484,000 | 496,000 | 481,000 | 483,000 | 45,732 | 48.30 |
| 2007-08-16 | 494,000 | 495,000 | 484,000 | 489,000 | 44,697 | 48.90 |
| 2007-08-15 | 498,000 | 508,000 | 497,000 | 501,000 | 26,017 | 50.10 |
| 2007-08-14 | 503,000 | 511,000 | 502,000 | 508,000 | 17,641 | 50.80 |
| 2007-08-13 | 495,000 | 511,000 | 495,000 | 503,000 | 37,419 | 50.30 |
| 2007-08-10 | 499,000 | 500,000 | 489,000 | 496,000 | 50,611 | 49.60 |
| 2007-08-09 | 515,000 | 518,000 | 505,000 | 508,000 | 45,610 | 50.80 |
| 2007-08-08 | 509,000 | 517,000 | 503,000 | 507,000 | 46,972 | 50.70 |
| 2007-08-07 | 510,000 | 518,000 | 507,000 | 510,000 | 33,361 | 51 |
| 2007-08-06 | 506,000 | 511,000 | 505,000 | 509,000 | 31,647 | 50.90 |
| 2007-08-03 | 517,000 | 521,000 | 511,000 | 511,000 | 32,452 | 51.10 |
| 2007-08-02 | 514,000 | 515,000 | 502,000 | 509,000 | 36,371 | 50.90 |
| 2007-08-01 | 509,000 | 512,000 | 501,000 | 512,000 | 31,581 | 51.20 |
| 2007-07-31 | 515,000 | 516,000 | 509,000 | 515,000 | 35,633 | 51.50 |
| 2007-07-30 | 523,000 | 524,000 | 512,000 | 522,000 | 27,759 | 52.20 |
| 2007-07-27 | 521,000 | 533,000 | 518,000 | 531,000 | 34,187 | 53.10 |
| 2007-07-26 | 535,000 | 539,000 | 532,000 | 534,000 | 22,441 | 53.40 |
| 2007-07-25 | 527,000 | 538,000 | 527,000 | 535,000 | 15,985 | 53.50 |
| 2007-07-24 | 539,000 | 540,000 | 533,000 | 536,000 | 27,420 | 53.60 |
| 2007-07-23 | 532,000 | 535,000 | 526,000 | 529,000 | 33,279 | 52.90 |
| 2007-07-20 | 545,000 | 547,000 | 539,000 | 543,000 | 24,024 | 54.30 |
| 2007-07-19 | 540,000 | 546,000 | 539,000 | 542,000 | 35,300 | 54.20 |
| 2007-07-18 | 541,000 | 544,000 | 534,000 | 543,000 | 31,328 | 54.30 |
| 2007-07-17 | 543,000 | 543,000 | 532,000 | 540,000 | 28,137 | 54 |
| 2007-07-13 | 533,000 | 545,000 | 532,000 | 542,000 | 48,168 | 54.20 |
| 2007-07-12 | 532,000 | 536,000 | 526,000 | 529,000 | 38,762 | 52.90 |
| 2007-07-11 | 531,000 | 534,000 | 526,000 | 530,000 | 50,535 | 53 |
| 2007-07-10 | 545,000 | 546,000 | 539,000 | 544,000 | 22,071 | 54.40 |
| 2007-07-09 | 546,000 | 547,000 | 541,000 | 544,000 | 27,872 | 54.40 |
| 2007-07-06 | 551,000 | 553,000 | 548,000 | 550,000 | 29,279 | 55 |
| 2007-07-05 | 546,000 | 554,000 | 546,000 | 551,000 | 24,004 | 55.10 |
| 2007-07-04 | 543,000 | 546,000 | 542,000 | 545,000 | 21,524 | 54.50 |
| 2007-07-03 | 549,000 | 551,000 | 540,000 | 542,000 | 30,610 | 54.20 |
| 2007-07-02 | 546,000 | 547,000 | 541,000 | 545,000 | 24,819 | 54.50 |
| 2007-06-29 | 543,000 | 550,000 | 540,000 | 547,000 | 30,581 | 54.70 |
| 2007-06-28 | 547,000 | 551,000 | 543,000 | 545,000 | 31,403 | 54.50 |
| 2007-06-27 | 552,000 | 554,000 | 546,000 | 550,000 | 34,105 | 55 |
| 2007-06-26 | 545,000 | 553,000 | 539,000 | 551,000 | 39,421 | 55.10 |
| 2007-06-25 | 549,000 | 552,000 | 547,000 | 550,000 | 24,085 | 55 |
| 2007-06-22 | 551,000 | 554,000 | 550,000 | 554,000 | 31,347 | 55.40 |
| 2007-06-21 | 554,000 | 567,000 | 553,000 | 564,000 | 46,826 | 56.40 |
| 2007-06-20 | 552,000 | 556,000 | 546,000 | 551,000 | 23,936 | 55.10 |
| 2007-06-19 | 558,000 | 559,000 | 549,000 | 553,000 | 32,269 | 55.30 |
| 2007-06-18 | 560,000 | 562,000 | 558,000 | 560,000 | 28,039 | 56 |
| 2007-06-15 | 552,000 | 555,000 | 550,000 | 555,000 | 29,236 | 55.50 |
| 2007-06-14 | 554,000 | 555,000 | 547,000 | 552,000 | 24,670 | 55.20 |
| 2007-06-13 | 546,000 | 558,000 | 546,000 | 555,000 | 44,546 | 55.50 |
| 2007-06-12 | 548,000 | 554,000 | 547,000 | 550,000 | 33,400 | 55 |
| 2007-06-11 | 544,000 | 549,000 | 542,000 | 548,000 | 38,333 | 54.80 |
| 2007-06-08 | 548,000 | 549,000 | 531,000 | 540,000 | 64,347 | 54 |
| 2007-06-07 | 551,000 | 557,000 | 551,000 | 551,000 | 41,673 | 55.10 |
| 2007-06-06 | 553,000 | 561,000 | 549,000 | 559,000 | 44,258 | 55.90 |
| 2007-06-05 | 551,000 | 552,000 | 545,000 | 550,000 | 40,045 | 55 |
| 2007-06-04 | 563,000 | 564,000 | 545,000 | 549,000 | 52,600 | 54.90 |
| 2007-06-01 | 569,000 | 573,000 | 561,000 | 563,000 | 35,594 | 56.30 |
| 2007-05-31 | 559,000 | 573,000 | 558,000 | 573,000 | 39,779 | 57.30 |
| 2007-05-30 | 556,000 | 559,000 | 552,000 | 558,000 | 36,325 | 55.80 |
| 2007-05-29 | 551,000 | 560,000 | 550,000 | 556,000 | 29,827 | 55.60 |
| 2007-05-28 | 555,000 | 557,000 | 551,000 | 554,000 | 23,342 | 55.40 |
| 2007-05-25 | 561,000 | 561,000 | 551,000 | 554,000 | 28,163 | 55.40 |
| 2007-05-24 | 563,000 | 564,000 | 557,000 | 560,000 | 32,613 | 56 |
| 2007-05-23 | 568,000 | 576,000 | 566,000 | 572,000 | 24,534 | 57.20 |
| 2007-05-22 | 556,000 | 567,000 | 555,000 | 567,000 | 26,753 | 56.70 |
| 2007-05-21 | 569,000 | 572,000 | 564,000 | 568,000 | 24,497 | 56.80 |
| 2007-05-18 | 571,000 | 572,000 | 557,000 | 561,000 | 38,154 | 56.10 |
| 2007-05-17 | 578,000 | 580,000 | 558,000 | 565,000 | 47,443 | 56.50 |
| 2007-05-16 | 579,000 | 585,000 | 577,000 | 581,000 | 36,787 | 58.10 |
| 2007-05-15 | 571,000 | 586,000 | 568,000 | 585,000 | 79,921 | 58.50 |
| 2007-05-14 | 586,000 | 592,000 | 553,000 | 566,000 | 115,027 | 56.60 |
| 2007-05-11 | 605,000 | 608,000 | 597,000 | 606,000 | 26,319 | 60.60 |
| 2007-05-10 | 616,000 | 616,000 | 602,000 | 605,000 | 24,748 | 60.50 |
| 2007-05-09 | 613,000 | 620,000 | 611,000 | 617,000 | 16,008 | 61.70 |
| 2007-05-08 | 617,000 | 623,000 | 617,000 | 622,000 | 20,174 | 62.20 |
| 2007-05-07 | 610,000 | 621,000 | 607,000 | 619,000 | 30,644 | 61.90 |
| 2007-05-02 | 591,000 | 603,000 | 590,000 | 600,000 | 24,849 | 60 |
| 2007-05-01 | 597,000 | 601,000 | 590,000 | 592,000 | 31,056 | 59.20 |
| 2007-04-27 | 604,000 | 614,000 | 596,000 | 596,000 | 29,016 | 59.60 |
| 2007-04-26 | 603,000 | 607,000 | 596,000 | 602,000 | 23,053 | 60.20 |
| 2007-04-25 | 603,000 | 604,000 | 595,000 | 597,000 | 22,277 | 59.70 |
| 2007-04-24 | 592,000 | 613,000 | 592,000 | 608,000 | 25,728 | 60.80 |
| 2007-04-23 | 607,000 | 610,000 | 596,000 | 602,000 | 26,850 | 60.20 |
| 2007-04-20 | 606,000 | 607,000 | 602,000 | 607,000 | 19,511 | 60.70 |
| 2007-04-19 | 611,000 | 612,000 | 604,000 | 607,000 | 21,263 | 60.70 |
| 2007-04-18 | 617,000 | 620,000 | 614,000 | 614,000 | 14,934 | 61.40 |
| 2007-04-17 | 622,000 | 625,000 | 614,000 | 619,000 | 24,253 | 61.90 |
| 2007-04-16 | 621,000 | 625,000 | 617,000 | 620,000 | 26,472 | 62 |
| 2007-04-13 | 618,000 | 624,000 | 610,000 | 611,000 | 28,537 | 61.10 |
| 2007-04-12 | 612,000 | 616,000 | 606,000 | 614,000 | 21,878 | 61.40 |
| 2007-04-11 | 613,000 | 621,000 | 609,000 | 616,000 | 26,451 | 61.60 |
| 2007-04-10 | 618,000 | 619,000 | 609,000 | 610,000 | 21,139 | 61 |
| 2007-04-09 | 623,000 | 626,000 | 612,000 | 617,000 | 24,275 | 61.70 |
| 2007-04-06 | 625,000 | 634,000 | 620,000 | 620,000 | 19,324 | 62 |
| 2007-04-05 | 626,000 | 627,000 | 618,000 | 624,000 | 17,543 | 62.40 |
| 2007-04-04 | 629,000 | 638,000 | 627,000 | 628,000 | 25,899 | 62.80 |
| 2007-04-03 | 616,000 | 625,000 | 614,000 | 623,000 | 28,207 | 62.30 |
| 2007-04-02 | 625,000 | 637,000 | 616,000 | 616,000 | 25,540 | 61.60 |
| 2007-03-30 | 619,000 | 635,000 | 617,000 | 623,000 | 44,373 | 62.30 |
| 2007-03-29 | 605,000 | 616,000 | 601,000 | 610,000 | 29,626 | 61 |
| 2007-03-28 | 605,000 | 613,000 | 600,000 | 604,000 | 20,746 | 60.40 |
| 2007-03-27 | 606,000 | 609,000 | 600,000 | 604,000 | 16,546 | 60.40 |
| 2007-03-26 | 603,000 | 614,000 | 603,000 | 611,000 | 27,487 | 61.10 |
| 2007-03-23 | 605,000 | 611,000 | 602,000 | 610,000 | 26,077 | 61 |
| 2007-03-22 | 604,000 | 608,000 | 598,000 | 601,000 | 36,170 | 60.10 |
| 2007-03-20 | 609,000 | 614,000 | 600,000 | 600,000 | 30,918 | 60 |
| 2007-03-19 | 586,000 | 610,000 | 586,000 | 604,000 | 29,266 | 60.40 |
| 2007-03-16 | 585,000 | 608,000 | 584,000 | 595,000 | 29,237 | 59.50 |
| 2007-03-15 | 586,000 | 598,000 | 586,000 | 590,000 | 22,130 | 59 |
| 2007-03-14 | 595,000 | 598,000 | 582,000 | 583,000 | 38,793 | 58.30 |
| 2007-03-13 | 612,000 | 612,000 | 602,000 | 605,000 | 19,607 | 60.50 |
| 2007-03-12 | 610,000 | 620,000 | 605,000 | 611,000 | 20,548 | 61.10 |
| 2007-03-09 | 606,000 | 610,000 | 600,000 | 606,000 | 35,776 | 60.60 |
| 2007-03-08 | 593,000 | 608,000 | 592,000 | 605,000 | 25,011 | 60.50 |
| 2007-03-07 | 606,000 | 607,000 | 592,000 | 596,000 | 26,084 | 59.60 |
| 2007-03-06 | 596,000 | 604,000 | 592,000 | 602,000 | 34,051 | 60.20 |
| 2007-03-05 | 600,000 | 603,000 | 590,000 | 592,000 | 32,831 | 59.20 |
| 2007-03-02 | 608,000 | 609,000 | 599,000 | 602,000 | 46,129 | 60.20 |
| 2007-03-01 | 629,000 | 629,000 | 620,000 | 623,000 | 24,448 | 62.30 |
| 2007-02-28 | 614,000 | 630,000 | 612,000 | 628,000 | 40,967 | 62.80 |
| 2007-02-27 | 632,000 | 656,000 | 631,000 | 654,000 | 58,775 | 65.40 |
| 2007-02-26 | 637,000 | 641,000 | 629,000 | 633,000 | 37,839 | 63.30 |
| 2007-02-23 | 647,000 | 648,000 | 637,000 | 642,000 | 19,203 | 64.20 |
| 2007-02-22 | 660,000 | 660,000 | 641,000 | 642,000 | 24,193 | 64.20 |
| 2007-02-21 | 645,000 | 658,000 | 644,000 | 651,000 | 25,237 | 65.10 |
| 2007-02-20 | 635,000 | 650,000 | 629,000 | 647,000 | 42,610 | 64.70 |
| 2007-02-19 | 640,000 | 643,000 | 632,000 | 643,000 | 29,624 | 64.30 |
| 2007-02-16 | 648,000 | 654,000 | 638,000 | 643,000 | 38,362 | 64.30 |
| 2007-02-15 | 670,000 | 671,000 | 658,000 | 664,000 | 23,718 | 66.40 |
| 2007-02-14 | 667,000 | 670,000 | 661,000 | 661,000 | 22,208 | 66.10 |
| 2007-02-13 | 664,000 | 680,000 | 663,000 | 672,000 | 30,688 | 67.20 |
| 2007-02-09 | 660,000 | 675,000 | 654,000 | 672,000 | 46,461 | 67.20 |
| 2007-02-08 | 660,000 | 678,000 | 656,000 | 664,000 | 68,951 | 66.40 |
| 2007-02-07 | 628,000 | 656,000 | 626,000 | 652,000 | 66,151 | 65.20 |
| 2007-02-06 | 618,000 | 631,000 | 612,000 | 628,000 | 31,618 | 62.80 |
| 2007-02-05 | 618,000 | 620,000 | 606,000 | 610,000 | 28,555 | 61 |
| 2007-02-02 | 621,000 | 627,000 | 620,000 | 625,000 | 14,634 | 62.50 |
| 2007-02-01 | 603,000 | 628,000 | 601,000 | 621,000 | 41,463 | 62.10 |
| 2007-01-31 | 615,000 | 615,000 | 600,000 | 602,000 | 24,196 | 60.20 |
| 2007-01-30 | 609,000 | 617,000 | 607,000 | 610,000 | 16,637 | 61 |
| 2007-01-29 | 611,000 | 618,000 | 607,000 | 610,000 | 26,598 | 61 |
| 2007-01-26 | 624,000 | 630,000 | 615,000 | 617,000 | 22,057 | 61.70 |
| 2007-01-25 | 635,000 | 635,000 | 621,000 | 623,000 | 18,289 | 62.30 |
| 2007-01-24 | 625,000 | 637,000 | 624,000 | 629,000 | 32,295 | 62.90 |
| 2007-01-23 | 619,000 | 625,000 | 616,000 | 621,000 | 15,246 | 62.10 |
| 2007-01-22 | 619,000 | 626,000 | 616,000 | 618,000 | 16,735 | 61.80 |
| 2007-01-19 | 614,000 | 618,000 | 612,000 | 614,000 | 25,510 | 61.40 |
| 2007-01-18 | 610,000 | 614,000 | 606,000 | 609,000 | 16,521 | 60.90 |
| 2007-01-17 | 608,000 | 613,000 | 600,000 | 609,000 | 22,881 | 60.90 |
| 2007-01-16 | 608,000 | 610,000 | 602,000 | 606,000 | 17,744 | 60.60 |
| 2007-01-15 | 612,000 | 618,000 | 609,000 | 612,000 | 15,597 | 61.20 |
| 2007-01-12 | 610,000 | 619,000 | 609,000 | 612,000 | 19,936 | 61.20 |
| 2007-01-11 | 610,000 | 613,000 | 600,000 | 605,000 | 18,856 | 60.50 |
| 2007-01-10 | 623,000 | 624,000 | 606,000 | 612,000 | 32,513 | 61.20 |
| 2007-01-09 | 605,000 | 628,000 | 604,000 | 623,000 | 44,535 | 62.30 |
| 2007-01-05 | 612,000 | 617,000 | 604,000 | 607,000 | 33,092 | 60.70 |
| 2007-01-04 | 599,000 | 616,000 | 597,000 | 609,000 | 29,101 | 60.90 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
