9788 (株)ナック 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 | 903 | 907 | 870 | 872 | 22,100 | 218 |
| 2007-12-27 | 909 | 910 | 899 | 903 | 22,800 | 225.75 |
| 2007-12-26 | 898 | 911 | 895 | 899 | 30,000 | 224.75 |
| 2007-12-25 | 885 | 897 | 880 | 888 | 23,200 | 222 |
| 2007-12-21 | 882 | 882 | 865 | 871 | 27,700 | 217.75 |
| 2007-12-20 | 894 | 894 | 858 | 862 | 36,700 | 215.50 |
| 2007-12-19 | 891 | 898 | 886 | 889 | 16,300 | 222.25 |
| 2007-12-18 | 882 | 894 | 880 | 890 | 23,400 | 222.50 |
| 2007-12-17 | 893 | 897 | 881 | 882 | 30,600 | 220.50 |
| 2007-12-14 | 911 | 912 | 890 | 906 | 40,700 | 226.50 |
| 2007-12-13 | 914 | 917 | 907 | 912 | 38,500 | 228 |
| 2007-12-12 | 906 | 913 | 904 | 913 | 28,400 | 228.25 |
| 2007-12-11 | 910 | 916 | 903 | 906 | 29,400 | 226.50 |
| 2007-12-10 | 917 | 917 | 905 | 908 | 38,600 | 227 |
| 2007-12-07 | 883 | 900 | 876 | 890 | 46,700 | 222.50 |
| 2007-12-06 | 881 | 888 | 865 | 875 | 35,800 | 218.75 |
| 2007-12-05 | 880 | 889 | 864 | 875 | 41,400 | 218.75 |
| 2007-12-04 | 867 | 870 | 860 | 860 | 26,500 | 215 |
| 2007-12-03 | 885 | 885 | 860 | 873 | 19,200 | 218.25 |
| 2007-11-30 | 846 | 856 | 845 | 856 | 16,400 | 214 |
| 2007-11-29 | 845 | 857 | 844 | 844 | 33,800 | 211 |
| 2007-11-28 | 861 | 861 | 843 | 848 | 28,800 | 212 |
| 2007-11-27 | 850 | 871 | 845 | 859 | 16,000 | 214.75 |
| 2007-11-26 | 864 | 879 | 855 | 860 | 18,300 | 215 |
| 2007-11-22 | 825 | 848 | 825 | 846 | 25,500 | 211.50 |
| 2007-11-21 | 850 | 874 | 830 | 831 | 38,300 | 207.75 |
| 2007-11-20 | 795 | 825 | 795 | 820 | 82,700 | 205 |
| 2007-11-19 | 915 | 915 | 885 | 885 | 53,700 | 221.25 |
| 2007-11-16 | 1,022 | 1,022 | 983 | 985 | 33,400 | 246.25 |
| 2007-11-15 | 1,055 | 1,055 | 1,020 | 1,039 | 30,300 | 259.75 |
| 2007-11-14 | 1,059 | 1,080 | 1,049 | 1,066 | 27,400 | 266.50 |
| 2007-11-13 | 1,052 | 1,058 | 1,022 | 1,054 | 15,300 | 263.50 |
| 2007-11-12 | 1,040 | 1,062 | 1,040 | 1,051 | 16,500 | 262.75 |
| 2007-11-09 | 1,053 | 1,067 | 1,053 | 1,055 | 10,700 | 263.75 |
| 2007-11-08 | 1,083 | 1,083 | 1,040 | 1,053 | 9,700 | 263.25 |
| 2007-11-07 | 1,108 | 1,124 | 1,086 | 1,086 | 9,100 | 271.50 |
| 2007-11-06 | 1,080 | 1,105 | 1,080 | 1,102 | 5,400 | 275.50 |
| 2007-11-05 | 1,100 | 1,108 | 1,080 | 1,091 | 17,500 | 272.75 |
| 2007-11-02 | 1,134 | 1,149 | 1,107 | 1,125 | 11,700 | 281.25 |
| 2007-11-01 | 1,130 | 1,153 | 1,120 | 1,144 | 9,200 | 286 |
| 2007-10-31 | 1,090 | 1,119 | 1,080 | 1,119 | 14,100 | 279.75 |
| 2007-10-30 | 1,119 | 1,120 | 1,094 | 1,110 | 20,600 | 277.50 |
| 2007-10-29 | 1,127 | 1,131 | 1,120 | 1,125 | 11,800 | 281.25 |
| 2007-10-26 | 1,105 | 1,120 | 1,103 | 1,119 | 6,100 | 279.75 |
| 2007-10-25 | 1,130 | 1,130 | 1,102 | 1,122 | 21,300 | 280.50 |
| 2007-10-24 | 1,170 | 1,170 | 1,132 | 1,143 | 12,600 | 285.75 |
| 2007-10-23 | 1,170 | 1,170 | 1,153 | 1,153 | 8,200 | 288.25 |
| 2007-10-22 | 1,161 | 1,182 | 1,155 | 1,161 | 10,300 | 290.25 |
| 2007-10-19 | 1,170 | 1,196 | 1,170 | 1,195 | 17,500 | 298.75 |
| 2007-10-18 | 1,200 | 1,213 | 1,189 | 1,197 | 6,900 | 299.25 |
| 2007-10-17 | 1,230 | 1,239 | 1,205 | 1,213 | 5,900 | 303.25 |
| 2007-10-16 | 1,248 | 1,248 | 1,210 | 1,218 | 6,600 | 304.50 |
| 2007-10-15 | 1,240 | 1,248 | 1,237 | 1,248 | 7,700 | 312 |
| 2007-10-12 | 1,232 | 1,250 | 1,226 | 1,240 | 13,800 | 310 |
| 2007-10-11 | 1,223 | 1,230 | 1,211 | 1,230 | 11,900 | 307.50 |
| 2007-10-10 | 1,225 | 1,240 | 1,204 | 1,215 | 8,800 | 303.75 |
| 2007-10-09 | 1,212 | 1,240 | 1,192 | 1,221 | 8,900 | 305.25 |
| 2007-10-05 | 1,211 | 1,217 | 1,203 | 1,215 | 6,500 | 303.75 |
| 2007-10-04 | 1,207 | 1,211 | 1,192 | 1,211 | 9,600 | 302.75 |
| 2007-10-03 | 1,234 | 1,234 | 1,204 | 1,215 | 15,400 | 303.75 |
| 2007-10-02 | 1,200 | 1,242 | 1,199 | 1,226 | 15,100 | 306.50 |
| 2007-10-01 | 1,190 | 1,213 | 1,190 | 1,204 | 17,300 | 301 |
| 2007-09-28 | 1,200 | 1,200 | 1,188 | 1,193 | 5,600 | 298.25 |
| 2007-09-27 | 1,188 | 1,200 | 1,185 | 1,200 | 10,800 | 300 |
| 2007-09-26 | 1,200 | 1,200 | 1,171 | 1,177 | 18,200 | 294.25 |
| 2007-09-25 | 1,198 | 1,198 | 1,180 | 1,195 | 4,800 | 298.75 |
| 2007-09-21 | 1,197 | 1,200 | 1,187 | 1,189 | 6,500 | 297.25 |
| 2007-09-20 | 1,195 | 1,197 | 1,181 | 1,197 | 14,000 | 299.25 |
| 2007-09-19 | 1,158 | 1,190 | 1,155 | 1,180 | 5,200 | 295 |
| 2007-09-18 | 1,156 | 1,167 | 1,152 | 1,152 | 8,300 | 288 |
| 2007-09-14 | 1,150 | 1,158 | 1,150 | 1,152 | 15,200 | 288 |
| 2007-09-13 | 1,152 | 1,180 | 1,152 | 1,155 | 11,400 | 288.75 |
| 2007-09-12 | 1,190 | 1,190 | 1,170 | 1,170 | 7,800 | 292.50 |
| 2007-09-11 | 1,175 | 1,195 | 1,175 | 1,190 | 11,800 | 297.50 |
| 2007-09-10 | 1,201 | 1,201 | 1,175 | 1,192 | 7,700 | 298 |
| 2007-09-07 | 1,199 | 1,213 | 1,199 | 1,204 | 7,700 | 301 |
| 2007-09-06 | 1,200 | 1,204 | 1,190 | 1,199 | 13,600 | 299.75 |
| 2007-09-05 | 1,220 | 1,220 | 1,202 | 1,204 | 9,700 | 301 |
| 2007-09-04 | 1,218 | 1,218 | 1,194 | 1,202 | 8,400 | 300.50 |
| 2007-09-03 | 1,224 | 1,224 | 1,187 | 1,208 | 14,200 | 302 |
| 2007-08-31 | 1,181 | 1,194 | 1,172 | 1,194 | 9,800 | 298.50 |
| 2007-08-30 | 1,201 | 1,201 | 1,174 | 1,175 | 6,100 | 293.75 |
| 2007-08-29 | 1,190 | 1,197 | 1,185 | 1,195 | 8,200 | 298.75 |
| 2007-08-28 | 1,197 | 1,201 | 1,189 | 1,192 | 7,100 | 298 |
| 2007-08-27 | 1,220 | 1,230 | 1,181 | 1,197 | 9,300 | 299.25 |
| 2007-08-24 | 1,212 | 1,212 | 1,188 | 1,189 | 10,200 | 297.25 |
| 2007-08-23 | 1,195 | 1,239 | 1,195 | 1,213 | 21,100 | 303.25 |
| 2007-08-22 | 1,181 | 1,205 | 1,181 | 1,194 | 5,400 | 298.50 |
| 2007-08-21 | 1,155 | 1,188 | 1,155 | 1,186 | 9,900 | 296.50 |
| 2007-08-20 | 1,130 | 1,160 | 1,125 | 1,140 | 14,100 | 285 |
| 2007-08-17 | 1,172 | 1,172 | 1,125 | 1,125 | 18,200 | 281.25 |
| 2007-08-16 | 1,175 | 1,180 | 1,151 | 1,172 | 13,800 | 293 |
| 2007-08-15 | 1,200 | 1,220 | 1,187 | 1,187 | 18,400 | 296.75 |
| 2007-08-14 | 1,201 | 1,217 | 1,197 | 1,209 | 15,400 | 302.25 |
| 2007-08-13 | 1,135 | 1,220 | 1,135 | 1,182 | 18,200 | 295.50 |
| 2007-08-10 | 1,100 | 1,165 | 1,100 | 1,135 | 40,900 | 283.75 |
| 2007-08-09 | 1,200 | 1,219 | 1,100 | 1,171 | 86,300 | 292.75 |
| 2007-08-08 | 1,292 | 1,294 | 1,232 | 1,239 | 47,800 | 309.75 |
| 2007-08-07 | 1,327 | 1,327 | 1,292 | 1,301 | 16,800 | 325.25 |
| 2007-08-06 | 1,297 | 1,324 | 1,286 | 1,314 | 17,100 | 328.50 |
| 2007-08-03 | 1,319 | 1,320 | 1,301 | 1,318 | 11,800 | 329.50 |
| 2007-08-02 | 1,300 | 1,314 | 1,300 | 1,309 | 13,100 | 327.25 |
| 2007-08-01 | 1,314 | 1,314 | 1,296 | 1,299 | 17,300 | 324.75 |
| 2007-07-31 | 1,289 | 1,304 | 1,280 | 1,302 | 17,300 | 325.50 |
| 2007-07-30 | 1,250 | 1,272 | 1,250 | 1,271 | 13,100 | 317.75 |
| 2007-07-27 | 1,280 | 1,280 | 1,251 | 1,262 | 26,900 | 315.50 |
| 2007-07-26 | 1,314 | 1,314 | 1,291 | 1,291 | 25,500 | 322.75 |
| 2007-07-25 | 1,305 | 1,319 | 1,302 | 1,309 | 12,500 | 327.25 |
| 2007-07-24 | 1,322 | 1,322 | 1,307 | 1,315 | 8,700 | 328.75 |
| 2007-07-23 | 1,310 | 1,320 | 1,303 | 1,303 | 21,800 | 325.75 |
| 2007-07-20 | 1,340 | 1,340 | 1,315 | 1,320 | 16,400 | 330 |
| 2007-07-19 | 1,311 | 1,337 | 1,311 | 1,333 | 23,700 | 333.25 |
| 2007-07-18 | 1,308 | 1,339 | 1,305 | 1,327 | 31,500 | 331.75 |
| 2007-07-17 | 1,314 | 1,314 | 1,303 | 1,307 | 11,800 | 326.75 |
| 2007-07-13 | 1,310 | 1,315 | 1,301 | 1,303 | 11,000 | 325.75 |
| 2007-07-12 | 1,316 | 1,317 | 1,300 | 1,308 | 20,300 | 327 |
| 2007-07-11 | 1,328 | 1,329 | 1,316 | 1,319 | 20,600 | 329.75 |
| 2007-07-10 | 1,328 | 1,332 | 1,326 | 1,330 | 11,600 | 332.50 |
| 2007-07-09 | 1,322 | 1,339 | 1,322 | 1,332 | 11,200 | 333 |
| 2007-07-06 | 1,345 | 1,345 | 1,322 | 1,331 | 19,700 | 332.75 |
| 2007-07-05 | 1,341 | 1,348 | 1,341 | 1,345 | 18,900 | 336.25 |
| 2007-07-04 | 1,345 | 1,349 | 1,340 | 1,341 | 29,800 | 335.25 |
| 2007-07-03 | 1,342 | 1,345 | 1,334 | 1,340 | 14,900 | 335 |
| 2007-07-02 | 1,319 | 1,335 | 1,309 | 1,334 | 36,700 | 333.50 |
| 2007-06-29 | 1,297 | 1,305 | 1,292 | 1,299 | 20,200 | 324.75 |
| 2007-06-28 | 1,293 | 1,300 | 1,287 | 1,291 | 57,800 | 322.75 |
| 2007-06-27 | 1,300 | 1,305 | 1,295 | 1,300 | 45,700 | 325 |
| 2007-06-26 | 1,312 | 1,317 | 1,307 | 1,314 | 16,800 | 328.50 |
| 2007-06-25 | 1,303 | 1,315 | 1,300 | 1,312 | 23,500 | 328 |
| 2007-06-22 | 1,308 | 1,313 | 1,300 | 1,303 | 21,200 | 325.75 |
| 2007-06-21 | 1,316 | 1,316 | 1,301 | 1,307 | 30,000 | 326.75 |
| 2007-06-20 | 1,317 | 1,331 | 1,310 | 1,316 | 42,100 | 329 |
| 2007-06-19 | 1,300 | 1,339 | 1,299 | 1,335 | 47,900 | 333.75 |
| 2007-06-18 | 1,288 | 1,308 | 1,288 | 1,305 | 39,700 | 326.25 |
| 2007-06-15 | 1,311 | 1,313 | 1,282 | 1,292 | 40,200 | 323 |
| 2007-06-14 | 1,300 | 1,317 | 1,285 | 1,313 | 53,000 | 328.25 |
| 2007-06-13 | 1,311 | 1,320 | 1,300 | 1,304 | 51,100 | 326 |
| 2007-06-12 | 1,319 | 1,336 | 1,315 | 1,322 | 29,700 | 330.50 |
| 2007-06-11 | 1,317 | 1,330 | 1,315 | 1,322 | 44,400 | 330.50 |
| 2007-06-08 | 1,311 | 1,339 | 1,305 | 1,334 | 44,200 | 333.50 |
| 2007-06-07 | 1,356 | 1,369 | 1,349 | 1,351 | 47,400 | 337.75 |
| 2007-06-06 | 1,388 | 1,388 | 1,374 | 1,376 | 43,100 | 344 |
| 2007-06-05 | 1,371 | 1,382 | 1,360 | 1,368 | 42,400 | 342 |
| 2007-06-04 | 1,345 | 1,371 | 1,341 | 1,363 | 50,900 | 340.75 |
| 2007-06-01 | 1,326 | 1,336 | 1,319 | 1,334 | 46,000 | 333.50 |
| 2007-05-31 | 1,320 | 1,329 | 1,317 | 1,326 | 53,600 | 331.50 |
| 2007-05-30 | 1,325 | 1,336 | 1,325 | 1,336 | 38,000 | 334 |
| 2007-05-29 | 1,335 | 1,335 | 1,311 | 1,326 | 82,200 | 331.50 |
| 2007-05-28 | 1,379 | 1,386 | 1,343 | 1,358 | 52,100 | 339.50 |
| 2007-05-25 | 1,400 | 1,400 | 1,370 | 1,378 | 66,800 | 344.50 |
| 2007-05-24 | 1,390 | 1,419 | 1,389 | 1,413 | 93,300 | 353.25 |
| 2007-05-23 | 1,483 | 1,485 | 1,385 | 1,401 | 202,200 | 350.25 |
| 2007-05-22 | 1,532 | 1,573 | 1,530 | 1,573 | 14,900 | 393.25 |
| 2007-05-21 | 1,529 | 1,576 | 1,529 | 1,557 | 20,700 | 389.25 |
| 2007-05-18 | 1,527 | 1,548 | 1,515 | 1,522 | 23,900 | 380.50 |
| 2007-05-17 | 1,595 | 1,597 | 1,563 | 1,564 | 13,400 | 391 |
| 2007-05-16 | 1,600 | 1,603 | 1,581 | 1,597 | 24,300 | 399.25 |
| 2007-05-15 | 1,608 | 1,627 | 1,600 | 1,604 | 33,500 | 401 |
| 2007-05-14 | 1,608 | 1,625 | 1,601 | 1,608 | 25,600 | 402 |
| 2007-05-11 | 1,618 | 1,627 | 1,600 | 1,616 | 22,200 | 404 |
| 2007-05-10 | 1,605 | 1,643 | 1,605 | 1,633 | 52,300 | 408.25 |
| 2007-05-09 | 1,600 | 1,612 | 1,597 | 1,605 | 24,700 | 401.25 |
| 2007-05-08 | 1,641 | 1,641 | 1,611 | 1,612 | 34,400 | 403 |
| 2007-05-07 | 1,642 | 1,647 | 1,625 | 1,644 | 36,900 | 411 |
| 2007-05-02 | 1,588 | 1,618 | 1,587 | 1,612 | 45,600 | 403 |
| 2007-05-01 | 1,586 | 1,586 | 1,571 | 1,577 | 25,800 | 394.25 |
| 2007-04-27 | 1,550 | 1,574 | 1,550 | 1,565 | 30,200 | 391.25 |
| 2007-04-26 | 1,537 | 1,565 | 1,530 | 1,555 | 45,500 | 388.75 |
| 2007-04-25 | 1,508 | 1,571 | 1,500 | 1,567 | 78,600 | 391.75 |
| 2007-04-24 | 1,460 | 1,519 | 1,457 | 1,510 | 107,100 | 377.50 |
| 2007-04-23 | 1,576 | 1,590 | 1,502 | 1,525 | 175,300 | 381.25 |
| 2007-04-20 | 1,650 | 1,667 | 1,536 | 1,568 | 242,400 | 392 |
| 2007-04-19 | 1,770 | 1,770 | 1,721 | 1,725 | 36,400 | 431.25 |
| 2007-04-18 | 1,773 | 1,778 | 1,750 | 1,769 | 31,400 | 442.25 |
| 2007-04-17 | 1,785 | 1,789 | 1,776 | 1,776 | 26,000 | 444 |
| 2007-04-16 | 1,795 | 1,809 | 1,785 | 1,785 | 17,300 | 446.25 |
| 2007-04-13 | 1,830 | 1,831 | 1,792 | 1,795 | 30,500 | 448.75 |
| 2007-04-12 | 1,845 | 1,845 | 1,826 | 1,831 | 15,400 | 457.75 |
| 2007-04-11 | 1,858 | 1,859 | 1,844 | 1,847 | 17,300 | 461.75 |
| 2007-04-10 | 1,847 | 1,856 | 1,831 | 1,853 | 22,300 | 463.25 |
| 2007-04-09 | 1,866 | 1,870 | 1,840 | 1,845 | 37,000 | 461.25 |
| 2007-04-06 | 1,890 | 1,892 | 1,866 | 1,871 | 14,100 | 467.75 |
| 2007-04-05 | 1,895 | 1,898 | 1,876 | 1,885 | 30,600 | 471.25 |
| 2007-04-04 | 1,899 | 1,918 | 1,893 | 1,898 | 8,400 | 474.50 |
| 2007-04-03 | 1,910 | 1,915 | 1,875 | 1,880 | 32,600 | 470 |
| 2007-04-02 | 1,947 | 1,947 | 1,904 | 1,906 | 17,000 | 476.50 |
| 2007-03-30 | 1,930 | 1,948 | 1,930 | 1,946 | 11,400 | 486.50 |
| 2007-03-29 | 1,928 | 1,933 | 1,903 | 1,926 | 5,300 | 481.50 |
| 2007-03-28 | 1,931 | 1,943 | 1,920 | 1,928 | 19,600 | 482 |
| 2007-03-27 | 1,959 | 1,965 | 1,929 | 1,946 | 9,300 | 486.50 |
| 2007-03-26 | 1,995 | 1,995 | 1,988 | 1,990 | 18,400 | 497.50 |
| 2007-03-23 | 1,997 | 1,997 | 1,986 | 1,995 | 12,700 | 498.75 |
| 2007-03-22 | 1,993 | 1,999 | 1,990 | 1,990 | 10,100 | 497.50 |
| 2007-03-20 | 1,983 | 1,995 | 1,983 | 1,990 | 9,000 | 497.50 |
| 2007-03-19 | 1,958 | 1,977 | 1,955 | 1,971 | 11,000 | 492.75 |
| 2007-03-16 | 1,998 | 1,999 | 1,958 | 1,971 | 21,200 | 492.75 |
| 2007-03-15 | 1,975 | 2,000 | 1,975 | 1,981 | 12,500 | 495.25 |
| 2007-03-14 | 2,020 | 2,020 | 1,973 | 1,974 | 25,300 | 493.50 |
| 2007-03-13 | 2,025 | 2,035 | 2,020 | 2,030 | 21,500 | 507.50 |
| 2007-03-12 | 2,015 | 2,025 | 2,015 | 2,020 | 8,900 | 505 |
| 2007-03-09 | 2,025 | 2,035 | 2,005 | 2,010 | 31,200 | 502.50 |
| 2007-03-08 | 1,960 | 1,977 | 1,958 | 1,977 | 14,400 | 494.25 |
| 2007-03-07 | 1,984 | 1,998 | 1,957 | 1,965 | 16,600 | 491.25 |
| 2007-03-06 | 1,955 | 1,979 | 1,955 | 1,979 | 26,000 | 494.75 |
| 2007-03-05 | 1,994 | 2,005 | 1,971 | 1,983 | 54,600 | 495.75 |
| 2007-03-02 | 1,990 | 2,005 | 1,972 | 1,994 | 27,800 | 498.50 |
| 2007-03-01 | 1,960 | 2,025 | 1,957 | 1,990 | 33,100 | 497.50 |
| 2007-02-28 | 1,972 | 1,998 | 1,932 | 1,990 | 53,300 | 497.50 |
| 2007-02-27 | 2,010 | 2,035 | 1,983 | 2,015 | 56,200 | 503.75 |
| 2007-02-26 | 1,975 | 1,999 | 1,971 | 1,979 | 30,600 | 494.75 |
| 2007-02-23 | 1,944 | 1,970 | 1,943 | 1,968 | 31,600 | 492 |
| 2007-02-22 | 1,930 | 1,943 | 1,930 | 1,941 | 23,300 | 485.25 |
| 2007-02-21 | 1,943 | 1,947 | 1,924 | 1,932 | 26,300 | 483 |
| 2007-02-20 | 1,938 | 1,940 | 1,935 | 1,937 | 15,900 | 484.25 |
| 2007-02-19 | 1,929 | 1,936 | 1,925 | 1,929 | 24,600 | 482.25 |
| 2007-02-16 | 1,940 | 1,952 | 1,925 | 1,926 | 32,300 | 481.50 |
| 2007-02-15 | 1,923 | 1,947 | 1,922 | 1,936 | 41,700 | 484 |
| 2007-02-14 | 1,927 | 1,938 | 1,920 | 1,922 | 20,400 | 480.50 |
| 2007-02-13 | 1,931 | 1,945 | 1,920 | 1,926 | 30,800 | 481.50 |
| 2007-02-09 | 1,930 | 1,942 | 1,920 | 1,930 | 13,800 | 482.50 |
| 2007-02-08 | 1,940 | 1,960 | 1,930 | 1,933 | 13,500 | 483.25 |
| 2007-02-07 | 1,949 | 1,960 | 1,938 | 1,947 | 40,400 | 486.75 |
| 2007-02-06 | 1,902 | 1,920 | 1,902 | 1,920 | 18,600 | 480 |
| 2007-02-05 | 1,919 | 1,920 | 1,902 | 1,904 | 20,700 | 476 |
| 2007-02-02 | 1,936 | 1,936 | 1,910 | 1,919 | 24,400 | 479.75 |
| 2007-02-01 | 1,903 | 1,928 | 1,903 | 1,926 | 21,600 | 481.50 |
| 2007-01-31 | 1,900 | 1,908 | 1,891 | 1,902 | 43,500 | 475.50 |
| 2007-01-30 | 1,920 | 1,920 | 1,899 | 1,899 | 65,100 | 474.75 |
| 2007-01-29 | 1,927 | 1,937 | 1,915 | 1,924 | 49,900 | 481 |
| 2007-01-26 | 1,934 | 1,944 | 1,918 | 1,927 | 33,400 | 481.75 |
| 2007-01-25 | 1,965 | 1,965 | 1,934 | 1,934 | 38,800 | 483.50 |
| 2007-01-24 | 1,948 | 1,970 | 1,945 | 1,948 | 38,600 | 487 |
| 2007-01-23 | 1,953 | 1,960 | 1,939 | 1,949 | 34,800 | 487.25 |
| 2007-01-22 | 1,940 | 1,953 | 1,931 | 1,952 | 31,700 | 488 |
| 2007-01-19 | 1,944 | 1,947 | 1,932 | 1,939 | 20,200 | 484.75 |
| 2007-01-18 | 1,925 | 1,942 | 1,925 | 1,937 | 27,300 | 484.25 |
| 2007-01-17 | 1,925 | 1,932 | 1,918 | 1,925 | 21,500 | 481.25 |
| 2007-01-16 | 1,926 | 1,930 | 1,920 | 1,925 | 21,600 | 481.25 |
| 2007-01-15 | 1,914 | 1,927 | 1,910 | 1,924 | 33,300 | 481 |
| 2007-01-12 | 1,917 | 1,930 | 1,906 | 1,916 | 30,200 | 479 |
| 2007-01-11 | 1,922 | 1,931 | 1,912 | 1,918 | 27,300 | 479.50 |
| 2007-01-10 | 1,967 | 1,967 | 1,940 | 1,946 | 21,200 | 486.50 |
| 2007-01-09 | 1,913 | 1,940 | 1,913 | 1,937 | 26,600 | 484.25 |
| 2007-01-05 | 1,920 | 1,920 | 1,885 | 1,898 | 27,000 | 474.50 |
| 2007-01-04 | 1,913 | 1,928 | 1,890 | 1,893 | 21,900 | 473.25 |
分割・併合履歴 ： [2024-01-30]1株→2株 [2013-03-27]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株