9437 (株)NTTドコモ 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 | 189,000 | 189,000 | 185,000 | 186,000 | 87,831 | 1,860 |
| 2007-12-27 | 190,000 | 191,000 | 188,000 | 190,000 | 72,176 | 1,900 |
| 2007-12-26 | 189,000 | 190,000 | 188,000 | 190,000 | 89,034 | 1,900 |
| 2007-12-25 | 189,000 | 191,000 | 187,000 | 187,000 | 110,572 | 1,870 |
| 2007-12-21 | 183,000 | 186,000 | 181,000 | 184,000 | 186,689 | 1,840 |
| 2007-12-20 | 180,000 | 183,000 | 179,000 | 182,000 | 111,911 | 1,820 |
| 2007-12-19 | 179,000 | 182,000 | 178,000 | 179,000 | 152,920 | 1,790 |
| 2007-12-18 | 174,000 | 178,000 | 174,000 | 176,000 | 153,567 | 1,760 |
| 2007-12-17 | 176,000 | 177,000 | 174,000 | 177,000 | 200,289 | 1,770 |
| 2007-12-14 | 179,000 | 181,000 | 178,000 | 179,000 | 186,642 | 1,790 |
| 2007-12-13 | 179,000 | 181,000 | 178,000 | 178,000 | 189,496 | 1,780 |
| 2007-12-12 | 175,000 | 178,000 | 175,000 | 177,000 | 135,675 | 1,770 |
| 2007-12-11 | 184,000 | 184,000 | 179,000 | 180,000 | 107,581 | 1,800 |
| 2007-12-10 | 186,000 | 188,000 | 181,000 | 183,000 | 136,047 | 1,830 |
| 2007-12-07 | 186,000 | 187,000 | 185,000 | 186,000 | 113,717 | 1,860 |
| 2007-12-06 | 181,000 | 184,000 | 180,000 | 184,000 | 152,192 | 1,840 |
| 2007-12-05 | 176,000 | 180,000 | 176,000 | 179,000 | 99,536 | 1,790 |
| 2007-12-04 | 181,000 | 181,000 | 178,000 | 179,000 | 94,622 | 1,790 |
| 2007-12-03 | 179,000 | 181,000 | 178,000 | 180,000 | 151,698 | 1,800 |
| 2007-11-30 | 180,000 | 183,000 | 175,000 | 175,000 | 285,583 | 1,750 |
| 2007-11-29 | 176,000 | 177,000 | 173,000 | 177,000 | 188,397 | 1,770 |
| 2007-11-28 | 168,000 | 171,000 | 166,000 | 169,000 | 151,178 | 1,690 |
| 2007-11-27 | 165,000 | 168,000 | 162,000 | 167,000 | 137,627 | 1,670 |
| 2007-11-26 | 163,000 | 166,000 | 162,000 | 165,000 | 125,546 | 1,650 |
| 2007-11-22 | 164,000 | 166,000 | 163,000 | 164,000 | 142,453 | 1,640 |
| 2007-11-21 | 174,000 | 175,000 | 167,000 | 170,000 | 146,937 | 1,700 |
| 2007-11-20 | 171,000 | 176,000 | 169,000 | 175,000 | 121,453 | 1,750 |
| 2007-11-19 | 174,000 | 177,000 | 173,000 | 173,000 | 76,443 | 1,730 |
| 2007-11-16 | 171,000 | 174,000 | 169,000 | 174,000 | 123,471 | 1,740 |
| 2007-11-15 | 174,000 | 177,000 | 173,000 | 175,000 | 159,636 | 1,750 |
| 2007-11-14 | 169,000 | 173,000 | 168,000 | 171,000 | 213,196 | 1,710 |
| 2007-11-13 | 164,000 | 166,000 | 162,000 | 164,000 | 117,262 | 1,640 |
| 2007-11-12 | 164,000 | 165,000 | 160,000 | 161,000 | 277,473 | 1,610 |
| 2007-11-09 | 174,000 | 175,000 | 168,000 | 168,000 | 190,967 | 1,680 |
| 2007-11-08 | 174,000 | 178,000 | 174,000 | 175,000 | 183,974 | 1,750 |
| 2007-11-07 | 177,000 | 180,000 | 176,000 | 177,000 | 253,138 | 1,770 |
| 2007-11-06 | 174,000 | 178,000 | 173,000 | 174,000 | 280,236 | 1,740 |
| 2007-11-05 | 169,000 | 176,000 | 169,000 | 175,000 | 342,440 | 1,750 |
| 2007-11-02 | 162,000 | 172,000 | 162,000 | 168,000 | 295,594 | 1,680 |
| 2007-11-01 | 168,000 | 171,000 | 167,000 | 168,000 | 174,682 | 1,680 |
| 2007-10-31 | 164,000 | 166,000 | 162,000 | 166,000 | 132,512 | 1,660 |
| 2007-10-30 | 162,000 | 165,000 | 162,000 | 164,000 | 150,302 | 1,640 |
| 2007-10-29 | 159,000 | 164,000 | 158,000 | 163,000 | 250,692 | 1,630 |
| 2007-10-26 | 154,000 | 156,000 | 153,000 | 154,000 | 104,393 | 1,540 |
| 2007-10-25 | 150,000 | 153,000 | 149,000 | 151,000 | 114,974 | 1,510 |
| 2007-10-24 | 153,000 | 155,000 | 151,000 | 152,000 | 135,264 | 1,520 |
| 2007-10-23 | 150,000 | 152,000 | 150,000 | 150,000 | 121,009 | 1,500 |
| 2007-10-22 | 150,000 | 153,000 | 150,000 | 150,000 | 133,508 | 1,500 |
| 2007-10-19 | 155,000 | 156,000 | 154,000 | 155,000 | 102,079 | 1,550 |
| 2007-10-18 | 157,000 | 159,000 | 154,000 | 157,000 | 125,841 | 1,570 |
| 2007-10-17 | 160,000 | 160,000 | 154,000 | 155,000 | 259,798 | 1,550 |
| 2007-10-16 | 163,000 | 163,000 | 161,000 | 161,000 | 82,413 | 1,610 |
| 2007-10-15 | 165,000 | 166,000 | 163,000 | 164,000 | 127,174 | 1,640 |
| 2007-10-12 | 166,000 | 167,000 | 165,000 | 166,000 | 89,205 | 1,660 |
| 2007-10-11 | 164,000 | 165,000 | 162,000 | 164,000 | 84,720 | 1,640 |
| 2007-10-10 | 166,000 | 167,000 | 163,000 | 164,000 | 91,121 | 1,640 |
| 2007-10-09 | 165,000 | 165,000 | 163,000 | 164,000 | 68,206 | 1,640 |
| 2007-10-05 | 165,000 | 165,000 | 163,000 | 164,000 | 63,825 | 1,640 |
| 2007-10-04 | 165,000 | 165,000 | 162,000 | 164,000 | 110,661 | 1,640 |
| 2007-10-03 | 165,000 | 166,000 | 162,000 | 166,000 | 191,556 | 1,660 |
| 2007-10-02 | 165,000 | 167,000 | 164,000 | 167,000 | 125,581 | 1,670 |
| 2007-10-01 | 162,000 | 164,000 | 161,000 | 162,000 | 69,982 | 1,620 |
| 2007-09-28 | 162,000 | 164,000 | 161,000 | 164,000 | 156,888 | 1,640 |
| 2007-09-27 | 163,000 | 165,000 | 162,000 | 163,000 | 218,619 | 1,630 |
| 2007-09-26 | 163,000 | 164,000 | 160,000 | 160,000 | 164,727 | 1,600 |
| 2007-09-25 | 168,000 | 168,000 | 165,000 | 166,000 | 115,692 | 1,660 |
| 2007-09-21 | 169,000 | 171,000 | 167,000 | 167,000 | 145,960 | 1,670 |
| 2007-09-20 | 174,000 | 175,000 | 172,000 | 174,000 | 140,177 | 1,740 |
| 2007-09-19 | 171,000 | 174,000 | 169,000 | 171,000 | 157,159 | 1,710 |
| 2007-09-18 | 166,000 | 169,000 | 166,000 | 167,000 | 79,014 | 1,670 |
| 2007-09-14 | 168,000 | 170,000 | 168,000 | 170,000 | 99,668 | 1,700 |
| 2007-09-13 | 170,000 | 170,000 | 167,000 | 167,000 | 83,011 | 1,670 |
| 2007-09-12 | 166,000 | 169,000 | 166,000 | 168,000 | 98,929 | 1,680 |
| 2007-09-11 | 166,000 | 167,000 | 163,000 | 166,000 | 164,037 | 1,660 |
| 2007-09-10 | 165,000 | 169,000 | 165,000 | 168,000 | 129,579 | 1,680 |
| 2007-09-07 | 173,000 | 173,000 | 167,000 | 170,000 | 149,852 | 1,700 |
| 2007-09-06 | 172,000 | 173,000 | 167,000 | 172,000 | 204,666 | 1,720 |
| 2007-09-05 | 180,000 | 182,000 | 175,000 | 177,000 | 133,920 | 1,770 |
| 2007-09-04 | 178,000 | 180,000 | 177,000 | 179,000 | 77,760 | 1,790 |
| 2007-09-03 | 178,000 | 180,000 | 177,000 | 179,000 | 65,509 | 1,790 |
| 2007-08-31 | 178,000 | 179,000 | 176,000 | 177,000 | 99,072 | 1,770 |
| 2007-08-30 | 179,000 | 179,000 | 175,000 | 175,000 | 96,549 | 1,750 |
| 2007-08-29 | 172,000 | 175,000 | 172,000 | 175,000 | 127,428 | 1,750 |
| 2007-08-28 | 174,000 | 181,000 | 173,000 | 178,000 | 135,363 | 1,780 |
| 2007-08-27 | 178,000 | 179,000 | 177,000 | 177,000 | 121,001 | 1,770 |
| 2007-08-24 | 174,000 | 174,000 | 171,000 | 171,000 | 118,438 | 1,710 |
| 2007-08-23 | 173,000 | 177,000 | 173,000 | 175,000 | 178,667 | 1,750 |
| 2007-08-22 | 168,000 | 171,000 | 167,000 | 171,000 | 93,908 | 1,710 |
| 2007-08-21 | 168,000 | 171,000 | 168,000 | 170,000 | 117,624 | 1,700 |
| 2007-08-20 | 169,000 | 170,000 | 165,000 | 166,000 | 116,536 | 1,660 |
| 2007-08-17 | 164,000 | 170,000 | 163,000 | 163,000 | 263,661 | 1,630 |
| 2007-08-16 | 164,000 | 166,000 | 162,000 | 163,000 | 140,425 | 1,630 |
| 2007-08-15 | 164,000 | 167,000 | 164,000 | 165,000 | 93,790 | 1,650 |
| 2007-08-14 | 169,000 | 171,000 | 168,000 | 169,000 | 87,958 | 1,690 |
| 2007-08-13 | 170,000 | 170,000 | 166,000 | 166,000 | 106,006 | 1,660 |
| 2007-08-10 | 169,000 | 173,000 | 168,000 | 170,000 | 204,477 | 1,700 |
| 2007-08-09 | 176,000 | 178,000 | 175,000 | 176,000 | 190,437 | 1,760 |
| 2007-08-08 | 169,000 | 173,000 | 169,000 | 171,000 | 126,259 | 1,710 |
| 2007-08-07 | 165,000 | 168,000 | 164,000 | 166,000 | 176,767 | 1,660 |
| 2007-08-06 | 162,000 | 164,000 | 161,000 | 164,000 | 146,324 | 1,640 |
| 2007-08-03 | 165,000 | 169,000 | 165,000 | 167,000 | 121,491 | 1,670 |
| 2007-08-02 | 163,000 | 165,000 | 161,000 | 164,000 | 183,683 | 1,640 |
| 2007-08-01 | 162,000 | 164,000 | 161,000 | 162,000 | 267,934 | 1,620 |
| 2007-07-31 | 167,000 | 168,000 | 164,000 | 165,000 | 145,738 | 1,650 |
| 2007-07-30 | 168,000 | 169,000 | 165,000 | 166,000 | 144,393 | 1,660 |
| 2007-07-27 | 172,000 | 173,000 | 168,000 | 170,000 | 249,145 | 1,700 |
| 2007-07-26 | 175,000 | 176,000 | 172,000 | 174,000 | 85,851 | 1,740 |
| 2007-07-25 | 175,000 | 178,000 | 174,000 | 177,000 | 96,999 | 1,770 |
| 2007-07-24 | 179,000 | 180,000 | 176,000 | 178,000 | 133,938 | 1,780 |
| 2007-07-23 | 181,000 | 181,000 | 174,000 | 176,000 | 160,552 | 1,760 |
| 2007-07-20 | 184,000 | 185,000 | 179,000 | 181,000 | 176,122 | 1,810 |
| 2007-07-19 | 185,000 | 186,000 | 183,000 | 183,000 | 99,895 | 1,830 |
| 2007-07-18 | 185,000 | 187,000 | 183,000 | 187,000 | 92,284 | 1,870 |
| 2007-07-17 | 188,000 | 189,000 | 186,000 | 187,000 | 65,151 | 1,870 |
| 2007-07-13 | 187,000 | 189,000 | 186,000 | 186,000 | 109,946 | 1,860 |
| 2007-07-12 | 187,000 | 188,000 | 184,000 | 185,000 | 121,916 | 1,850 |
| 2007-07-11 | 186,000 | 187,000 | 183,000 | 184,000 | 213,597 | 1,840 |
| 2007-07-10 | 191,000 | 191,000 | 189,000 | 189,000 | 88,022 | 1,890 |
| 2007-07-09 | 192,000 | 192,000 | 189,000 | 192,000 | 149,336 | 1,920 |
| 2007-07-06 | 194,000 | 195,000 | 190,000 | 191,000 | 154,235 | 1,910 |
| 2007-07-05 | 195,000 | 196,000 | 194,000 | 196,000 | 52,832 | 1,960 |
| 2007-07-04 | 193,000 | 195,000 | 191,000 | 194,000 | 85,665 | 1,940 |
| 2007-07-03 | 194,000 | 195,000 | 189,000 | 193,000 | 138,763 | 1,930 |
| 2007-07-02 | 194,000 | 195,000 | 193,000 | 194,000 | 49,085 | 1,940 |
| 2007-06-29 | 194,000 | 196,000 | 193,000 | 195,000 | 83,938 | 1,950 |
| 2007-06-28 | 194,000 | 195,000 | 192,000 | 193,000 | 71,729 | 1,930 |
| 2007-06-27 | 193,000 | 195,000 | 192,000 | 192,000 | 77,129 | 1,920 |
| 2007-06-26 | 192,000 | 195,000 | 192,000 | 194,000 | 64,088 | 1,940 |
| 2007-06-25 | 194,000 | 195,000 | 192,000 | 193,000 | 93,386 | 1,930 |
| 2007-06-22 | 194,000 | 195,000 | 192,000 | 193,000 | 85,242 | 1,930 |
| 2007-06-21 | 194,000 | 196,000 | 193,000 | 194,000 | 82,959 | 1,940 |
| 2007-06-20 | 195,000 | 196,000 | 192,000 | 194,000 | 132,296 | 1,940 |
| 2007-06-19 | 199,000 | 199,000 | 192,000 | 194,000 | 170,739 | 1,940 |
| 2007-06-18 | 199,000 | 200,000 | 197,000 | 199,000 | 119,020 | 1,990 |
| 2007-06-15 | 196,000 | 197,000 | 195,000 | 197,000 | 144,724 | 1,970 |
| 2007-06-14 | 194,000 | 195,000 | 192,000 | 195,000 | 114,076 | 1,950 |
| 2007-06-13 | 195,000 | 197,000 | 195,000 | 195,000 | 103,020 | 1,950 |
| 2007-06-12 | 197,000 | 198,000 | 193,000 | 195,000 | 137,780 | 1,950 |
| 2007-06-11 | 195,000 | 196,000 | 193,000 | 195,000 | 143,249 | 1,950 |
| 2007-06-08 | 198,000 | 199,000 | 193,000 | 195,000 | 196,085 | 1,950 |
| 2007-06-07 | 200,000 | 201,000 | 198,000 | 199,000 | 127,685 | 1,990 |
| 2007-06-06 | 203,000 | 204,000 | 198,000 | 200,000 | 142,869 | 2,000 |
| 2007-06-05 | 204,000 | 205,000 | 200,000 | 202,000 | 154,393 | 2,020 |
| 2007-06-04 | 206,000 | 206,000 | 200,000 | 204,000 | 218,406 | 2,040 |
| 2007-06-01 | 208,000 | 209,000 | 205,000 | 207,000 | 144,326 | 2,070 |
| 2007-05-31 | 208,000 | 210,000 | 207,000 | 207,000 | 147,073 | 2,070 |
| 2007-05-30 | 209,000 | 211,000 | 207,000 | 208,000 | 114,879 | 2,080 |
| 2007-05-29 | 208,000 | 210,000 | 208,000 | 208,000 | 68,029 | 2,080 |
| 2007-05-28 | 208,000 | 209,000 | 207,000 | 208,000 | 56,919 | 2,080 |
| 2007-05-25 | 208,000 | 208,000 | 206,000 | 206,000 | 95,214 | 2,060 |
| 2007-05-24 | 210,000 | 210,000 | 208,000 | 210,000 | 89,406 | 2,100 |
| 2007-05-23 | 211,000 | 212,000 | 209,000 | 210,000 | 88,601 | 2,100 |
| 2007-05-22 | 212,000 | 213,000 | 209,000 | 211,000 | 78,645 | 2,110 |
| 2007-05-21 | 212,000 | 214,000 | 211,000 | 213,000 | 74,223 | 2,130 |
| 2007-05-18 | 212,000 | 212,000 | 209,000 | 209,000 | 95,498 | 2,090 |
| 2007-05-17 | 213,000 | 214,000 | 211,000 | 212,000 | 98,210 | 2,120 |
| 2007-05-16 | 211,000 | 213,000 | 210,000 | 212,000 | 107,414 | 2,120 |
| 2007-05-15 | 212,000 | 214,000 | 211,000 | 211,000 | 126,032 | 2,110 |
| 2007-05-14 | 210,000 | 212,000 | 209,000 | 210,000 | 134,194 | 2,100 |
| 2007-05-11 | 208,000 | 208,000 | 204,000 | 206,000 | 85,846 | 2,060 |
| 2007-05-10 | 212,000 | 212,000 | 206,000 | 209,000 | 113,385 | 2,090 |
| 2007-05-09 | 212,000 | 213,000 | 210,000 | 212,000 | 101,860 | 2,120 |
| 2007-05-08 | 212,000 | 214,000 | 211,000 | 214,000 | 76,452 | 2,140 |
| 2007-05-07 | 213,000 | 214,000 | 212,000 | 213,000 | 129,203 | 2,130 |
| 2007-05-02 | 207,000 | 211,000 | 206,000 | 208,000 | 154,462 | 2,080 |
| 2007-05-01 | 211,000 | 213,000 | 208,000 | 209,000 | 206,823 | 2,090 |
| 2007-04-27 | 206,000 | 209,000 | 204,000 | 205,000 | 167,603 | 2,050 |
| 2007-04-26 | 206,000 | 206,000 | 201,000 | 203,000 | 96,080 | 2,030 |
| 2007-04-25 | 205,000 | 206,000 | 201,000 | 205,000 | 74,818 | 2,050 |
| 2007-04-24 | 208,000 | 209,000 | 205,000 | 207,000 | 64,088 | 2,070 |
| 2007-04-23 | 209,000 | 210,000 | 205,000 | 207,000 | 68,132 | 2,070 |
| 2007-04-20 | 207,000 | 208,000 | 204,000 | 207,000 | 92,008 | 2,070 |
| 2007-04-19 | 206,000 | 207,000 | 204,000 | 206,000 | 66,894 | 2,060 |
| 2007-04-18 | 208,000 | 210,000 | 207,000 | 208,000 | 72,275 | 2,080 |
| 2007-04-17 | 210,000 | 212,000 | 208,000 | 209,000 | 120,563 | 2,090 |
| 2007-04-16 | 207,000 | 209,000 | 205,000 | 207,000 | 98,123 | 2,070 |
| 2007-04-13 | 211,000 | 212,000 | 204,000 | 204,000 | 99,587 | 2,040 |
| 2007-04-12 | 211,000 | 211,000 | 208,000 | 209,000 | 76,612 | 2,090 |
| 2007-04-11 | 212,000 | 213,000 | 210,000 | 212,000 | 133,219 | 2,120 |
| 2007-04-10 | 215,000 | 215,000 | 210,000 | 212,000 | 162,950 | 2,120 |
| 2007-04-09 | 215,000 | 216,000 | 212,000 | 215,000 | 95,409 | 2,150 |
| 2007-04-06 | 218,000 | 220,000 | 214,000 | 216,000 | 102,524 | 2,160 |
| 2007-04-05 | 222,000 | 222,000 | 217,000 | 220,000 | 92,604 | 2,200 |
| 2007-04-04 | 222,000 | 224,000 | 221,000 | 222,000 | 135,620 | 2,220 |
| 2007-04-03 | 219,000 | 221,000 | 218,000 | 219,000 | 89,398 | 2,190 |
| 2007-04-02 | 217,000 | 221,000 | 217,000 | 217,000 | 84,380 | 2,170 |
| 2007-03-30 | 216,000 | 222,000 | 216,000 | 218,000 | 165,548 | 2,180 |
| 2007-03-29 | 213,000 | 218,000 | 212,000 | 216,000 | 116,333 | 2,160 |
| 2007-03-28 | 214,000 | 217,000 | 212,000 | 213,000 | 102,824 | 2,130 |
| 2007-03-27 | 214,000 | 217,000 | 214,000 | 215,000 | 98,701 | 2,150 |
| 2007-03-26 | 218,000 | 219,000 | 216,000 | 218,000 | 129,119 | 2,180 |
| 2007-03-23 | 217,000 | 218,000 | 215,000 | 216,000 | 103,116 | 2,160 |
| 2007-03-22 | 218,000 | 219,000 | 214,000 | 215,000 | 137,383 | 2,150 |
| 2007-03-20 | 214,000 | 217,000 | 212,000 | 213,000 | 151,168 | 2,130 |
| 2007-03-19 | 209,000 | 215,000 | 209,000 | 212,000 | 190,072 | 2,120 |
| 2007-03-16 | 205,000 | 213,000 | 205,000 | 208,000 | 230,876 | 2,080 |
| 2007-03-15 | 204,000 | 206,000 | 202,000 | 205,000 | 124,669 | 2,050 |
| 2007-03-14 | 206,000 | 208,000 | 202,000 | 204,000 | 152,689 | 2,040 |
| 2007-03-13 | 211,000 | 213,000 | 209,000 | 211,000 | 89,677 | 2,110 |
| 2007-03-12 | 214,000 | 216,000 | 211,000 | 212,000 | 86,504 | 2,120 |
| 2007-03-09 | 215,000 | 217,000 | 211,000 | 212,000 | 176,425 | 2,120 |
| 2007-03-08 | 209,000 | 212,000 | 206,000 | 211,000 | 123,223 | 2,110 |
| 2007-03-07 | 208,000 | 209,000 | 205,000 | 206,000 | 109,129 | 2,060 |
| 2007-03-06 | 204,000 | 208,000 | 203,000 | 205,000 | 135,782 | 2,050 |
| 2007-03-05 | 205,000 | 206,000 | 202,000 | 204,000 | 211,720 | 2,040 |
| 2007-03-02 | 213,000 | 213,000 | 207,000 | 209,000 | 242,025 | 2,090 |
| 2007-03-01 | 216,000 | 218,000 | 214,000 | 215,000 | 163,146 | 2,150 |
| 2007-02-28 | 217,000 | 218,000 | 214,000 | 217,000 | 372,600 | 2,170 |
| 2007-02-27 | 222,000 | 229,000 | 222,000 | 227,000 | 303,055 | 2,270 |
| 2007-02-26 | 218,000 | 222,000 | 217,000 | 221,000 | 113,251 | 2,210 |
| 2007-02-23 | 219,000 | 222,000 | 215,000 | 219,000 | 213,864 | 2,190 |
| 2007-02-22 | 218,000 | 220,000 | 215,000 | 218,000 | 160,277 | 2,180 |
| 2007-02-21 | 217,000 | 223,000 | 217,000 | 221,000 | 151,806 | 2,210 |
| 2007-02-20 | 217,000 | 223,000 | 214,000 | 220,000 | 264,464 | 2,200 |
| 2007-02-19 | 218,000 | 218,000 | 211,000 | 215,000 | 227,327 | 2,150 |
| 2007-02-16 | 225,000 | 226,000 | 218,000 | 218,000 | 232,065 | 2,180 |
| 2007-02-15 | 220,000 | 227,000 | 219,000 | 225,000 | 338,366 | 2,250 |
| 2007-02-14 | 217,000 | 220,000 | 215,000 | 218,000 | 159,064 | 2,180 |
| 2007-02-13 | 214,000 | 222,000 | 213,000 | 218,000 | 371,053 | 2,180 |
| 2007-02-09 | 213,000 | 217,000 | 211,000 | 215,000 | 331,598 | 2,150 |
| 2007-02-08 | 208,000 | 217,000 | 207,000 | 215,000 | 675,047 | 2,150 |
| 2007-02-07 | 199,000 | 210,000 | 199,000 | 206,000 | 669,249 | 2,060 |
| 2007-02-06 | 193,000 | 200,000 | 193,000 | 198,000 | 329,728 | 1,980 |
| 2007-02-05 | 192,000 | 194,000 | 191,000 | 193,000 | 162,406 | 1,930 |
| 2007-02-02 | 189,000 | 192,000 | 188,000 | 191,000 | 110,549 | 1,910 |
| 2007-02-01 | 185,000 | 191,000 | 184,000 | 188,000 | 224,768 | 1,880 |
| 2007-01-31 | 186,000 | 186,000 | 183,000 | 184,000 | 149,715 | 1,840 |
| 2007-01-30 | 185,000 | 186,000 | 183,000 | 185,000 | 119,593 | 1,850 |
| 2007-01-29 | 186,000 | 187,000 | 184,000 | 185,000 | 108,494 | 1,850 |
| 2007-01-26 | 189,000 | 190,000 | 186,000 | 188,000 | 133,591 | 1,880 |
| 2007-01-25 | 191,000 | 191,000 | 189,000 | 189,000 | 76,330 | 1,890 |
| 2007-01-24 | 188,000 | 191,000 | 188,000 | 189,000 | 110,786 | 1,890 |
| 2007-01-23 | 189,000 | 190,000 | 188,000 | 189,000 | 124,608 | 1,890 |
| 2007-01-22 | 189,000 | 191,000 | 188,000 | 189,000 | 83,555 | 1,890 |
| 2007-01-19 | 187,000 | 189,000 | 186,000 | 188,000 | 129,665 | 1,880 |
| 2007-01-18 | 189,000 | 190,000 | 188,000 | 188,000 | 113,382 | 1,880 |
| 2007-01-17 | 191,000 | 191,000 | 188,000 | 190,000 | 136,924 | 1,900 |
| 2007-01-16 | 193,000 | 193,000 | 189,000 | 191,000 | 128,357 | 1,910 |
| 2007-01-15 | 194,000 | 195,000 | 192,000 | 193,000 | 135,228 | 1,930 |
| 2007-01-12 | 193,000 | 194,000 | 192,000 | 193,000 | 111,306 | 1,930 |
| 2007-01-11 | 192,000 | 194,000 | 192,000 | 192,000 | 147,815 | 1,920 |
| 2007-01-10 | 193,000 | 194,000 | 189,000 | 190,000 | 83,426 | 1,900 |
| 2007-01-09 | 191,000 | 194,000 | 190,000 | 192,000 | 115,132 | 1,920 |
| 2007-01-05 | 193,000 | 194,000 | 192,000 | 193,000 | 97,138 | 1,930 |
| 2007-01-04 | 193,000 | 194,000 | 192,000 | 192,000 | 111,497 | 1,920 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株
