9759 (株)NSD 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 | 1,496 | 1,496 | 1,475 | 1,481 | 88,300 | 673.18 |
| 2007-12-27 | 1,517 | 1,517 | 1,474 | 1,503 | 204,200 | 683.18 |
| 2007-12-26 | 1,466 | 1,517 | 1,461 | 1,516 | 421,200 | 689.09 |
| 2007-12-25 | 1,452 | 1,485 | 1,434 | 1,446 | 254,600 | 657.27 |
| 2007-12-21 | 1,453 | 1,459 | 1,418 | 1,441 | 472,400 | 655 |
| 2007-12-20 | 1,498 | 1,498 | 1,460 | 1,464 | 190,000 | 665.46 |
| 2007-12-19 | 1,542 | 1,550 | 1,476 | 1,478 | 403,000 | 671.82 |
| 2007-12-18 | 1,522 | 1,568 | 1,517 | 1,542 | 405,500 | 700.91 |
| 2007-12-17 | 1,575 | 1,575 | 1,505 | 1,512 | 355,500 | 687.27 |
| 2007-12-14 | 1,583 | 1,617 | 1,576 | 1,580 | 398,600 | 718.18 |
| 2007-12-13 | 1,642 | 1,654 | 1,600 | 1,602 | 367,900 | 728.18 |
| 2007-12-12 | 1,651 | 1,685 | 1,635 | 1,680 | 247,100 | 763.64 |
| 2007-12-11 | 1,651 | 1,676 | 1,651 | 1,664 | 176,100 | 756.36 |
| 2007-12-10 | 1,654 | 1,668 | 1,632 | 1,638 | 151,900 | 744.55 |
| 2007-12-07 | 1,670 | 1,678 | 1,647 | 1,655 | 236,100 | 752.27 |
| 2007-12-06 | 1,686 | 1,686 | 1,631 | 1,663 | 366,800 | 755.91 |
| 2007-12-05 | 1,649 | 1,675 | 1,623 | 1,672 | 333,700 | 760 |
| 2007-12-04 | 1,639 | 1,661 | 1,634 | 1,650 | 308,300 | 750 |
| 2007-12-03 | 1,614 | 1,634 | 1,604 | 1,631 | 368,000 | 741.36 |
| 2007-11-30 | 1,606 | 1,612 | 1,592 | 1,592 | 389,000 | 723.64 |
| 2007-11-29 | 1,629 | 1,641 | 1,612 | 1,621 | 279,800 | 736.82 |
| 2007-11-28 | 1,616 | 1,618 | 1,577 | 1,602 | 255,400 | 728.18 |
| 2007-11-27 | 1,571 | 1,610 | 1,543 | 1,598 | 370,300 | 726.36 |
| 2007-11-26 | 1,602 | 1,610 | 1,561 | 1,571 | 277,600 | 714.09 |
| 2007-11-22 | 1,505 | 1,560 | 1,501 | 1,555 | 365,300 | 706.82 |
| 2007-11-21 | 1,570 | 1,586 | 1,537 | 1,541 | 250,500 | 700.46 |
| 2007-11-20 | 1,529 | 1,589 | 1,525 | 1,585 | 350,300 | 720.46 |
| 2007-11-19 | 1,592 | 1,612 | 1,580 | 1,589 | 279,300 | 722.27 |
| 2007-11-16 | 1,584 | 1,615 | 1,555 | 1,613 | 245,900 | 733.18 |
| 2007-11-15 | 1,630 | 1,633 | 1,603 | 1,610 | 155,900 | 731.82 |
| 2007-11-14 | 1,600 | 1,622 | 1,597 | 1,614 | 206,300 | 733.64 |
| 2007-11-13 | 1,582 | 1,590 | 1,529 | 1,580 | 444,300 | 718.18 |
| 2007-11-12 | 1,603 | 1,619 | 1,558 | 1,599 | 617,100 | 726.82 |
| 2007-11-09 | 1,712 | 1,713 | 1,661 | 1,673 | 444,500 | 760.46 |
| 2007-11-08 | 1,700 | 1,700 | 1,660 | 1,682 | 325,000 | 764.55 |
| 2007-11-07 | 1,770 | 1,770 | 1,706 | 1,710 | 301,800 | 777.27 |
| 2007-11-06 | 1,740 | 1,777 | 1,740 | 1,756 | 248,900 | 798.18 |
| 2007-11-05 | 1,790 | 1,790 | 1,739 | 1,755 | 276,400 | 797.73 |
| 2007-11-02 | 1,750 | 1,813 | 1,750 | 1,791 | 395,700 | 814.09 |
| 2007-11-01 | 1,803 | 1,819 | 1,757 | 1,779 | 461,300 | 808.64 |
| 2007-10-31 | 1,765 | 1,796 | 1,760 | 1,796 | 268,900 | 816.36 |
| 2007-10-30 | 1,765 | 1,793 | 1,755 | 1,790 | 266,800 | 813.64 |
| 2007-10-29 | 1,779 | 1,793 | 1,770 | 1,780 | 302,000 | 809.09 |
| 2007-10-26 | 1,760 | 1,775 | 1,727 | 1,771 | 225,300 | 805 |
| 2007-10-25 | 1,750 | 1,760 | 1,732 | 1,752 | 204,400 | 796.36 |
| 2007-10-24 | 1,761 | 1,778 | 1,726 | 1,726 | 276,200 | 784.55 |
| 2007-10-23 | 1,748 | 1,780 | 1,742 | 1,762 | 366,000 | 800.91 |
| 2007-10-22 | 1,750 | 1,770 | 1,741 | 1,755 | 508,200 | 797.73 |
| 2007-10-19 | 1,822 | 1,841 | 1,813 | 1,818 | 401,100 | 826.36 |
| 2007-10-18 | 1,831 | 1,915 | 1,824 | 1,912 | 383,500 | 869.09 |
| 2007-10-17 | 1,804 | 1,867 | 1,788 | 1,861 | 493,500 | 845.91 |
| 2007-10-16 | 1,834 | 1,849 | 1,806 | 1,818 | 329,200 | 826.36 |
| 2007-10-15 | 1,865 | 1,893 | 1,821 | 1,849 | 488,500 | 840.46 |
| 2007-10-12 | 1,880 | 1,962 | 1,870 | 1,920 | 613,100 | 872.73 |
| 2007-10-11 | 1,839 | 1,918 | 1,837 | 1,915 | 419,800 | 870.46 |
| 2007-10-10 | 1,825 | 1,850 | 1,825 | 1,835 | 239,400 | 834.09 |
| 2007-10-09 | 1,823 | 1,840 | 1,803 | 1,818 | 394,100 | 826.36 |
| 2007-10-05 | 1,790 | 1,856 | 1,789 | 1,850 | 498,300 | 840.91 |
| 2007-10-04 | 1,787 | 1,829 | 1,763 | 1,788 | 454,400 | 812.73 |
| 2007-10-03 | 1,782 | 1,819 | 1,775 | 1,804 | 201,000 | 820 |
| 2007-10-02 | 1,811 | 1,825 | 1,796 | 1,807 | 289,600 | 821.36 |
| 2007-10-01 | 1,811 | 1,835 | 1,804 | 1,823 | 221,500 | 828.64 |
| 2007-09-28 | 1,811 | 1,838 | 1,777 | 1,818 | 316,900 | 826.36 |
| 2007-09-27 | 1,780 | 1,833 | 1,770 | 1,822 | 354,100 | 828.18 |
| 2007-09-26 | 1,764 | 1,777 | 1,734 | 1,773 | 190,800 | 805.91 |
| 2007-09-25 | 1,701 | 1,706 | 1,675 | 1,704 | 291,500 | 774.55 |
| 2007-09-21 | 1,710 | 1,730 | 1,691 | 1,712 | 358,400 | 778.18 |
| 2007-09-20 | 1,793 | 1,794 | 1,760 | 1,770 | 313,900 | 804.55 |
| 2007-09-19 | 1,738 | 1,768 | 1,730 | 1,768 | 200,900 | 803.64 |
| 2007-09-18 | 1,721 | 1,732 | 1,683 | 1,699 | 248,000 | 772.27 |
| 2007-09-14 | 1,707 | 1,717 | 1,691 | 1,704 | 263,000 | 774.55 |
| 2007-09-13 | 1,759 | 1,759 | 1,680 | 1,690 | 287,900 | 768.18 |
| 2007-09-12 | 1,787 | 1,788 | 1,719 | 1,729 | 237,000 | 785.91 |
| 2007-09-11 | 1,774 | 1,796 | 1,746 | 1,787 | 190,500 | 812.27 |
| 2007-09-10 | 1,754 | 1,783 | 1,738 | 1,772 | 193,400 | 805.46 |
| 2007-09-07 | 1,790 | 1,793 | 1,762 | 1,773 | 206,800 | 805.91 |
| 2007-09-06 | 1,762 | 1,802 | 1,756 | 1,796 | 227,200 | 816.36 |
| 2007-09-05 | 1,822 | 1,833 | 1,769 | 1,772 | 486,200 | 805.46 |
| 2007-09-04 | 1,865 | 1,882 | 1,850 | 1,871 | 205,700 | 850.46 |
| 2007-09-03 | 1,913 | 1,936 | 1,886 | 1,923 | 155,700 | 874.09 |
| 2007-08-31 | 1,885 | 1,953 | 1,876 | 1,953 | 370,100 | 887.73 |
| 2007-08-30 | 1,836 | 1,882 | 1,810 | 1,870 | 284,400 | 850 |
| 2007-08-29 | 1,865 | 1,870 | 1,781 | 1,830 | 590,700 | 831.82 |
| 2007-08-28 | 1,902 | 1,905 | 1,886 | 1,895 | 438,900 | 861.36 |
| 2007-08-27 | 1,910 | 1,912 | 1,884 | 1,901 | 324,500 | 864.09 |
| 2007-08-24 | 1,850 | 1,881 | 1,846 | 1,870 | 627,200 | 850 |
| 2007-08-23 | 1,800 | 1,841 | 1,781 | 1,841 | 678,300 | 836.82 |
| 2007-08-22 | 1,790 | 1,814 | 1,758 | 1,773 | 972,100 | 805.91 |
| 2007-08-21 | 1,693 | 1,736 | 1,671 | 1,723 | 373,300 | 783.18 |
| 2007-08-20 | 1,748 | 1,748 | 1,655 | 1,663 | 438,800 | 755.91 |
| 2007-08-17 | 1,671 | 1,730 | 1,658 | 1,688 | 560,000 | 767.27 |
| 2007-08-16 | 1,653 | 1,671 | 1,612 | 1,646 | 323,700 | 748.18 |
| 2007-08-15 | 1,716 | 1,738 | 1,687 | 1,710 | 249,400 | 777.27 |
| 2007-08-14 | 1,780 | 1,782 | 1,716 | 1,758 | 307,000 | 799.09 |
| 2007-08-13 | 1,722 | 1,809 | 1,722 | 1,750 | 696,900 | 795.46 |
| 2007-08-10 | 1,600 | 1,687 | 1,557 | 1,677 | 1,153,900 | 762.27 |
| 2007-08-09 | 1,817 | 1,817 | 1,555 | 1,695 | 1,986,400 | 770.46 |
| 2007-08-08 | 1,862 | 1,878 | 1,837 | 1,847 | 529,500 | 839.55 |
| 2007-08-07 | 1,833 | 1,861 | 1,814 | 1,852 | 357,900 | 841.82 |
| 2007-08-06 | 1,851 | 1,865 | 1,842 | 1,863 | 249,000 | 846.82 |
| 2007-08-03 | 1,905 | 1,905 | 1,853 | 1,874 | 376,800 | 851.82 |
| 2007-08-02 | 1,916 | 1,921 | 1,884 | 1,907 | 433,100 | 866.82 |
| 2007-08-01 | 1,936 | 1,936 | 1,916 | 1,916 | 232,600 | 870.91 |
| 2007-07-31 | 1,960 | 1,960 | 1,925 | 1,942 | 294,600 | 882.73 |
| 2007-07-30 | 1,934 | 1,970 | 1,916 | 1,967 | 475,600 | 894.09 |
| 2007-07-27 | 1,820 | 1,946 | 1,820 | 1,945 | 642,100 | 884.09 |
| 2007-07-26 | 1,824 | 1,908 | 1,822 | 1,894 | 735,200 | 860.91 |
| 2007-07-25 | 1,755 | 1,852 | 1,746 | 1,823 | 458,200 | 828.64 |
| 2007-07-24 | 1,782 | 1,791 | 1,777 | 1,791 | 157,600 | 814.09 |
| 2007-07-23 | 1,811 | 1,811 | 1,771 | 1,778 | 223,100 | 808.18 |
| 2007-07-20 | 1,818 | 1,830 | 1,806 | 1,823 | 200,600 | 828.64 |
| 2007-07-19 | 1,820 | 1,820 | 1,802 | 1,806 | 206,600 | 820.91 |
| 2007-07-18 | 1,810 | 1,827 | 1,796 | 1,797 | 234,300 | 816.82 |
| 2007-07-17 | 1,835 | 1,850 | 1,817 | 1,830 | 120,900 | 831.82 |
| 2007-07-13 | 1,850 | 1,861 | 1,811 | 1,821 | 271,700 | 827.73 |
| 2007-07-12 | 1,830 | 1,855 | 1,820 | 1,848 | 472,400 | 840 |
| 2007-07-11 | 1,845 | 1,845 | 1,798 | 1,800 | 263,300 | 818.18 |
| 2007-07-10 | 1,860 | 1,861 | 1,831 | 1,834 | 325,200 | 833.64 |
| 2007-07-09 | 1,867 | 1,889 | 1,853 | 1,884 | 287,000 | 856.36 |
| 2007-07-06 | 1,870 | 1,870 | 1,852 | 1,866 | 194,700 | 848.18 |
| 2007-07-05 | 1,856 | 1,887 | 1,854 | 1,887 | 238,800 | 857.73 |
| 2007-07-04 | 1,858 | 1,859 | 1,831 | 1,856 | 290,000 | 843.64 |
| 2007-07-03 | 1,824 | 1,860 | 1,824 | 1,859 | 328,500 | 845 |
| 2007-07-02 | 1,836 | 1,863 | 1,826 | 1,841 | 345,400 | 836.82 |
| 2007-06-29 | 1,789 | 1,820 | 1,789 | 1,811 | 109,700 | 823.18 |
| 2007-06-28 | 1,812 | 1,812 | 1,785 | 1,807 | 132,500 | 821.36 |
| 2007-06-27 | 1,785 | 1,796 | 1,776 | 1,785 | 145,000 | 811.36 |
| 2007-06-26 | 1,835 | 1,844 | 1,780 | 1,787 | 407,200 | 812.27 |
| 2007-06-25 | 1,837 | 1,891 | 1,836 | 1,858 | 184,300 | 844.55 |
| 2007-06-22 | 1,844 | 1,869 | 1,843 | 1,860 | 201,800 | 845.46 |
| 2007-06-21 | 1,850 | 1,880 | 1,850 | 1,874 | 212,500 | 851.82 |
| 2007-06-20 | 1,878 | 1,898 | 1,868 | 1,870 | 190,800 | 850 |
| 2007-06-19 | 1,886 | 1,890 | 1,840 | 1,852 | 271,200 | 841.82 |
| 2007-06-18 | 1,900 | 1,914 | 1,890 | 1,911 | 284,000 | 868.64 |
| 2007-06-15 | 1,893 | 1,910 | 1,877 | 1,886 | 373,400 | 857.27 |
| 2007-06-14 | 1,848 | 1,889 | 1,832 | 1,887 | 424,100 | 857.73 |
| 2007-06-13 | 1,810 | 1,833 | 1,806 | 1,832 | 442,000 | 832.73 |
| 2007-06-12 | 1,796 | 1,816 | 1,787 | 1,810 | 680,800 | 822.73 |
| 2007-06-11 | 1,767 | 1,781 | 1,720 | 1,736 | 438,500 | 789.09 |
| 2007-06-08 | 1,792 | 1,810 | 1,773 | 1,781 | 435,100 | 809.55 |
| 2007-06-07 | 1,826 | 1,844 | 1,811 | 1,843 | 268,500 | 837.73 |
| 2007-06-06 | 1,813 | 1,844 | 1,810 | 1,832 | 376,200 | 832.73 |
| 2007-06-05 | 1,788 | 1,814 | 1,780 | 1,802 | 369,000 | 819.09 |
| 2007-06-04 | 1,830 | 1,840 | 1,782 | 1,786 | 362,500 | 811.82 |
| 2007-06-01 | 1,838 | 1,852 | 1,825 | 1,833 | 299,700 | 833.18 |
| 2007-05-31 | 1,846 | 1,861 | 1,831 | 1,848 | 283,500 | 840 |
| 2007-05-30 | 1,850 | 1,852 | 1,829 | 1,850 | 289,900 | 840.91 |
| 2007-05-29 | 1,820 | 1,843 | 1,808 | 1,841 | 383,400 | 836.82 |
| 2007-05-28 | 1,825 | 1,858 | 1,808 | 1,850 | 467,200 | 840.91 |
| 2007-05-25 | 1,794 | 1,794 | 1,752 | 1,779 | 341,600 | 808.64 |
| 2007-05-24 | 1,778 | 1,802 | 1,751 | 1,793 | 378,000 | 815 |
| 2007-05-23 | 1,838 | 1,838 | 1,795 | 1,797 | 480,500 | 816.82 |
| 2007-05-22 | 1,740 | 1,756 | 1,712 | 1,748 | 773,600 | 794.55 |
| 2007-05-21 | 1,725 | 1,733 | 1,707 | 1,715 | 317,900 | 779.55 |
| 2007-05-18 | 1,750 | 1,765 | 1,725 | 1,730 | 330,000 | 786.36 |
| 2007-05-17 | 1,810 | 1,829 | 1,774 | 1,780 | 443,900 | 809.09 |
| 2007-05-16 | 1,780 | 1,788 | 1,753 | 1,762 | 453,700 | 800.91 |
| 2007-05-15 | 1,803 | 1,828 | 1,762 | 1,780 | 545,800 | 809.09 |
| 2007-05-14 | 1,870 | 1,895 | 1,807 | 1,810 | 407,300 | 822.73 |
| 2007-05-11 | 1,820 | 1,922 | 1,820 | 1,877 | 869,800 | 853.18 |
| 2007-05-10 | 1,916 | 1,936 | 1,850 | 1,850 | 652,900 | 840.91 |
| 2007-05-09 | 1,927 | 1,939 | 1,859 | 1,891 | 488,100 | 859.55 |
| 2007-05-08 | 1,925 | 1,955 | 1,909 | 1,925 | 348,200 | 875 |
| 2007-05-07 | 1,907 | 1,936 | 1,889 | 1,925 | 315,000 | 875 |
| 2007-05-02 | 1,920 | 1,933 | 1,869 | 1,878 | 657,500 | 853.64 |
| 2007-05-01 | 1,975 | 1,975 | 1,926 | 1,934 | 302,000 | 879.09 |
| 2007-04-27 | 1,975 | 1,992 | 1,948 | 1,957 | 224,800 | 889.55 |
| 2007-04-26 | 1,978 | 1,983 | 1,942 | 1,964 | 340,500 | 892.73 |
| 2007-04-25 | 1,967 | 1,975 | 1,937 | 1,948 | 321,600 | 885.46 |
| 2007-04-24 | 1,924 | 1,989 | 1,924 | 1,987 | 409,300 | 903.18 |
| 2007-04-23 | 1,949 | 1,954 | 1,922 | 1,954 | 556,900 | 888.18 |
| 2007-04-20 | 1,911 | 1,945 | 1,892 | 1,940 | 1,746,500 | 881.82 |
| 2007-04-19 | 1,850 | 1,887 | 1,836 | 1,851 | 1,332,900 | 841.36 |
| 2007-04-18 | 1,736 | 1,790 | 1,715 | 1,779 | 500,900 | 808.64 |
| 2007-04-17 | 1,760 | 1,765 | 1,728 | 1,736 | 321,200 | 789.09 |
| 2007-04-16 | 1,778 | 1,799 | 1,764 | 1,773 | 241,800 | 805.91 |
| 2007-04-13 | 1,786 | 1,790 | 1,757 | 1,760 | 305,700 | 800 |
| 2007-04-12 | 1,800 | 1,814 | 1,780 | 1,796 | 394,600 | 816.36 |
| 2007-04-11 | 1,817 | 1,837 | 1,793 | 1,830 | 362,300 | 831.82 |
| 2007-04-10 | 1,823 | 1,837 | 1,815 | 1,829 | 236,700 | 831.36 |
| 2007-04-09 | 1,842 | 1,846 | 1,824 | 1,832 | 274,900 | 832.73 |
| 2007-04-06 | 1,869 | 1,878 | 1,822 | 1,845 | 337,300 | 838.64 |
| 2007-04-05 | 1,845 | 1,869 | 1,834 | 1,867 | 463,500 | 848.64 |
| 2007-04-04 | 1,820 | 1,854 | 1,792 | 1,850 | 535,500 | 840.91 |
| 2007-04-03 | 1,800 | 1,814 | 1,783 | 1,802 | 495,800 | 819.09 |
| 2007-04-02 | 1,829 | 1,840 | 1,796 | 1,805 | 338,900 | 820.46 |
| 2007-03-30 | 1,819 | 1,828 | 1,801 | 1,824 | 240,900 | 829.09 |
| 2007-03-29 | 1,796 | 1,796 | 1,753 | 1,795 | 390,300 | 815.91 |
| 2007-03-28 | 1,769 | 1,806 | 1,764 | 1,786 | 472,200 | 811.82 |
| 2007-03-27 | 1,815 | 1,833 | 1,783 | 1,799 | 303,200 | 817.73 |
| 2007-03-26 | 3,700 | 3,700 | 3,610 | 3,660 | 161,400 | 831.82 |
| 2007-03-23 | 3,710 | 3,710 | 3,640 | 3,680 | 171,400 | 836.36 |
| 2007-03-22 | 3,600 | 3,630 | 3,590 | 3,610 | 129,200 | 820.46 |
| 2007-03-20 | 3,510 | 3,570 | 3,500 | 3,550 | 174,900 | 806.82 |
| 2007-03-19 | 3,550 | 3,550 | 3,430 | 3,460 | 185,500 | 786.36 |
| 2007-03-16 | 3,600 | 3,620 | 3,540 | 3,550 | 107,500 | 806.82 |
| 2007-03-15 | 3,630 | 3,650 | 3,590 | 3,590 | 110,100 | 815.91 |
| 2007-03-14 | 3,640 | 3,680 | 3,630 | 3,630 | 112,300 | 825 |
| 2007-03-13 | 3,640 | 3,720 | 3,640 | 3,690 | 144,600 | 838.64 |
| 2007-03-12 | 3,660 | 3,690 | 3,620 | 3,640 | 167,500 | 827.27 |
| 2007-03-09 | 3,640 | 3,660 | 3,640 | 3,650 | 133,100 | 829.55 |
| 2007-03-08 | 3,610 | 3,680 | 3,610 | 3,680 | 102,700 | 836.36 |
| 2007-03-07 | 3,660 | 3,710 | 3,580 | 3,580 | 114,000 | 813.64 |
| 2007-03-06 | 3,600 | 3,650 | 3,550 | 3,650 | 139,500 | 829.55 |
| 2007-03-05 | 3,780 | 3,790 | 3,580 | 3,600 | 144,500 | 818.18 |
| 2007-03-02 | 3,840 | 3,870 | 3,800 | 3,820 | 82,100 | 868.18 |
| 2007-03-01 | 3,930 | 3,960 | 3,840 | 3,860 | 102,200 | 877.27 |
| 2007-02-28 | 3,930 | 3,950 | 3,870 | 3,910 | 95,200 | 888.64 |
| 2007-02-27 | 4,060 | 4,070 | 4,010 | 4,030 | 49,500 | 915.91 |
| 2007-02-26 | 4,130 | 4,140 | 4,040 | 4,050 | 62,800 | 920.46 |
| 2007-02-23 | 4,040 | 4,090 | 4,030 | 4,050 | 73,700 | 920.46 |
| 2007-02-22 | 4,060 | 4,070 | 4,010 | 4,040 | 77,300 | 918.18 |
| 2007-02-21 | 4,060 | 4,090 | 4,040 | 4,050 | 56,100 | 920.46 |
| 2007-02-20 | 4,100 | 4,100 | 4,050 | 4,080 | 32,900 | 927.27 |
| 2007-02-19 | 4,070 | 4,130 | 4,060 | 4,110 | 52,400 | 934.09 |
| 2007-02-16 | 4,070 | 4,100 | 4,030 | 4,060 | 43,500 | 922.73 |
| 2007-02-15 | 4,050 | 4,120 | 4,020 | 4,110 | 107,400 | 934.09 |
| 2007-02-14 | 4,010 | 4,030 | 3,980 | 4,000 | 80,900 | 909.09 |
| 2007-02-13 | 4,070 | 4,070 | 4,000 | 4,010 | 51,000 | 911.36 |
| 2007-02-09 | 4,040 | 4,110 | 4,010 | 4,070 | 139,500 | 925 |
| 2007-02-08 | 4,080 | 4,170 | 4,080 | 4,090 | 94,700 | 929.55 |
| 2007-02-07 | 4,230 | 4,250 | 4,090 | 4,120 | 173,500 | 936.36 |
| 2007-02-06 | 4,300 | 4,320 | 4,250 | 4,260 | 106,800 | 968.18 |
| 2007-02-05 | 4,300 | 4,300 | 4,240 | 4,280 | 92,000 | 972.73 |
| 2007-02-02 | 4,290 | 4,300 | 4,240 | 4,270 | 123,400 | 970.46 |
| 2007-02-01 | 4,240 | 4,290 | 4,210 | 4,250 | 126,700 | 965.91 |
| 2007-01-31 | 4,300 | 4,320 | 4,160 | 4,190 | 239,900 | 952.27 |
| 2007-01-30 | 4,140 | 4,330 | 4,080 | 4,260 | 546,600 | 968.18 |
| 2007-01-29 | 4,110 | 4,110 | 4,020 | 4,070 | 129,200 | 925 |
| 2007-01-26 | 4,040 | 4,090 | 4,000 | 4,060 | 127,900 | 922.73 |
| 2007-01-25 | 4,100 | 4,130 | 4,030 | 4,030 | 65,600 | 915.91 |
| 2007-01-24 | 4,180 | 4,200 | 4,080 | 4,120 | 135,900 | 936.36 |
| 2007-01-23 | 4,200 | 4,230 | 4,180 | 4,200 | 141,900 | 954.55 |
| 2007-01-22 | 4,170 | 4,190 | 4,120 | 4,170 | 52,500 | 947.73 |
| 2007-01-19 | 4,200 | 4,200 | 4,120 | 4,160 | 113,400 | 945.46 |
| 2007-01-18 | 4,210 | 4,240 | 4,170 | 4,200 | 249,400 | 954.55 |
| 2007-01-17 | 3,950 | 4,020 | 3,890 | 4,010 | 136,900 | 911.36 |
| 2007-01-16 | 3,900 | 3,930 | 3,840 | 3,920 | 136,400 | 890.91 |
| 2007-01-15 | 3,960 | 3,990 | 3,890 | 3,910 | 197,100 | 888.64 |
| 2007-01-12 | 3,950 | 3,960 | 3,910 | 3,940 | 227,900 | 895.46 |
| 2007-01-11 | 3,890 | 3,940 | 3,890 | 3,910 | 303,300 | 888.64 |
| 2007-01-10 | 3,910 | 3,920 | 3,870 | 3,870 | 216,500 | 879.55 |
| 2007-01-09 | 3,890 | 3,930 | 3,860 | 3,900 | 216,300 | 886.36 |
| 2007-01-05 | 3,900 | 3,900 | 3,850 | 3,880 | 176,200 | 881.82 |
| 2007-01-04 | 3,790 | 3,850 | 3,780 | 3,850 | 112,400 | 875 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株