7201 日産自動車(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 | 1,224 | 1,230 | 1,211 | 1,230 | 5,874,400 | 1,230 |
| 2007-12-27 | 1,234 | 1,237 | 1,215 | 1,222 | 6,361,000 | 1,222 |
| 2007-12-26 | 1,224 | 1,240 | 1,221 | 1,233 | 7,577,500 | 1,233 |
| 2007-12-25 | 1,206 | 1,216 | 1,201 | 1,214 | 7,196,900 | 1,214 |
| 2007-12-21 | 1,181 | 1,197 | 1,173 | 1,184 | 10,802,100 | 1,184 |
| 2007-12-20 | 1,159 | 1,177 | 1,158 | 1,161 | 8,315,000 | 1,161 |
| 2007-12-19 | 1,170 | 1,177 | 1,149 | 1,152 | 10,809,300 | 1,152 |
| 2007-12-18 | 1,158 | 1,170 | 1,151 | 1,162 | 16,029,800 | 1,162 |
| 2007-12-17 | 1,185 | 1,203 | 1,175 | 1,182 | 8,355,600 | 1,182 |
| 2007-12-14 | 1,199 | 1,207 | 1,186 | 1,190 | 17,618,800 | 1,190 |
| 2007-12-13 | 1,206 | 1,216 | 1,199 | 1,203 | 16,590,500 | 1,203 |
| 2007-12-12 | 1,233 | 1,242 | 1,220 | 1,234 | 14,059,400 | 1,234 |
| 2007-12-11 | 1,265 | 1,277 | 1,254 | 1,263 | 10,678,000 | 1,263 |
| 2007-12-10 | 1,276 | 1,276 | 1,255 | 1,260 | 6,870,400 | 1,260 |
| 2007-12-07 | 1,269 | 1,281 | 1,263 | 1,263 | 12,751,200 | 1,263 |
| 2007-12-06 | 1,248 | 1,257 | 1,227 | 1,249 | 14,153,100 | 1,249 |
| 2007-12-05 | 1,225 | 1,258 | 1,225 | 1,239 | 12,112,400 | 1,239 |
| 2007-12-04 | 1,260 | 1,262 | 1,242 | 1,245 | 8,717,100 | 1,245 |
| 2007-12-03 | 1,270 | 1,275 | 1,241 | 1,256 | 10,889,700 | 1,256 |
| 2007-11-30 | 1,226 | 1,275 | 1,225 | 1,265 | 16,301,300 | 1,265 |
| 2007-11-29 | 1,252 | 1,263 | 1,245 | 1,246 | 14,735,500 | 1,246 |
| 2007-11-28 | 1,239 | 1,244 | 1,214 | 1,225 | 21,688,200 | 1,225 |
| 2007-11-27 | 1,170 | 1,213 | 1,141 | 1,199 | 21,658,100 | 1,199 |
| 2007-11-26 | 1,159 | 1,184 | 1,152 | 1,170 | 22,575,800 | 1,170 |
| 2007-11-22 | 1,073 | 1,134 | 1,073 | 1,110 | 17,234,400 | 1,110 |
| 2007-11-21 | 1,114 | 1,136 | 1,099 | 1,113 | 16,166,800 | 1,113 |
| 2007-11-20 | 1,104 | 1,140 | 1,099 | 1,133 | 20,586,100 | 1,133 |
| 2007-11-19 | 1,157 | 1,173 | 1,143 | 1,144 | 13,653,100 | 1,144 |
| 2007-11-16 | 1,144 | 1,152 | 1,135 | 1,148 | 11,840,200 | 1,148 |
| 2007-11-15 | 1,195 | 1,195 | 1,166 | 1,172 | 17,302,500 | 1,172 |
| 2007-11-14 | 1,160 | 1,189 | 1,150 | 1,176 | 17,635,000 | 1,176 |
| 2007-11-13 | 1,161 | 1,164 | 1,130 | 1,148 | 15,779,500 | 1,148 |
| 2007-11-12 | 1,140 | 1,148 | 1,104 | 1,141 | 23,688,500 | 1,141 |
| 2007-11-09 | 1,197 | 1,214 | 1,180 | 1,181 | 24,665,300 | 1,181 |
| 2007-11-08 | 1,225 | 1,233 | 1,216 | 1,228 | 14,808,100 | 1,228 |
| 2007-11-07 | 1,310 | 1,310 | 1,251 | 1,260 | 24,341,200 | 1,260 |
| 2007-11-06 | 1,303 | 1,311 | 1,293 | 1,294 | 16,556,300 | 1,294 |
| 2007-11-05 | 1,292 | 1,333 | 1,291 | 1,321 | 18,418,900 | 1,321 |
| 2007-11-02 | 1,342 | 1,351 | 1,301 | 1,301 | 28,851,300 | 1,301 |
| 2007-11-01 | 1,347 | 1,388 | 1,344 | 1,381 | 39,246,500 | 1,381 |
| 2007-10-31 | 1,285 | 1,336 | 1,279 | 1,326 | 31,995,400 | 1,326 |
| 2007-10-30 | 1,298 | 1,311 | 1,270 | 1,290 | 34,221,100 | 1,290 |
| 2007-10-29 | 1,230 | 1,316 | 1,220 | 1,283 | 76,948,100 | 1,283 |
| 2007-10-26 | 1,125 | 1,144 | 1,120 | 1,124 | 18,694,900 | 1,124 |
| 2007-10-25 | 1,092 | 1,113 | 1,083 | 1,089 | 11,330,200 | 1,089 |
| 2007-10-24 | 1,114 | 1,118 | 1,080 | 1,094 | 15,334,700 | 1,094 |
| 2007-10-23 | 1,081 | 1,116 | 1,078 | 1,102 | 11,600,300 | 1,102 |
| 2007-10-22 | 1,074 | 1,099 | 1,070 | 1,095 | 12,953,900 | 1,095 |
| 2007-10-19 | 1,108 | 1,119 | 1,101 | 1,114 | 13,738,300 | 1,114 |
| 2007-10-18 | 1,144 | 1,144 | 1,123 | 1,123 | 16,004,100 | 1,123 |
| 2007-10-17 | 1,169 | 1,169 | 1,121 | 1,124 | 16,081,900 | 1,124 |
| 2007-10-16 | 1,166 | 1,176 | 1,147 | 1,149 | 16,145,100 | 1,149 |
| 2007-10-15 | 1,186 | 1,201 | 1,174 | 1,185 | 11,865,800 | 1,185 |
| 2007-10-12 | 1,200 | 1,210 | 1,199 | 1,203 | 12,863,600 | 1,203 |
| 2007-10-11 | 1,189 | 1,199 | 1,176 | 1,193 | 11,440,300 | 1,193 |
| 2007-10-10 | 1,200 | 1,201 | 1,180 | 1,188 | 12,037,000 | 1,188 |
| 2007-10-09 | 1,203 | 1,207 | 1,190 | 1,194 | 12,289,000 | 1,194 |
| 2007-10-05 | 1,198 | 1,205 | 1,189 | 1,196 | 9,142,900 | 1,196 |
| 2007-10-04 | 1,201 | 1,211 | 1,193 | 1,198 | 10,249,100 | 1,198 |
| 2007-10-03 | 1,186 | 1,205 | 1,186 | 1,200 | 10,728,500 | 1,200 |
| 2007-10-02 | 1,183 | 1,195 | 1,173 | 1,188 | 16,387,900 | 1,188 |
| 2007-10-01 | 1,140 | 1,156 | 1,137 | 1,153 | 8,486,300 | 1,153 |
| 2007-09-28 | 1,154 | 1,158 | 1,147 | 1,151 | 10,976,400 | 1,151 |
| 2007-09-27 | 1,158 | 1,158 | 1,137 | 1,142 | 11,178,500 | 1,142 |
| 2007-09-26 | 1,111 | 1,131 | 1,111 | 1,120 | 9,979,100 | 1,120 |
| 2007-09-25 | 1,132 | 1,135 | 1,115 | 1,133 | 12,750,900 | 1,133 |
| 2007-09-21 | 1,156 | 1,159 | 1,136 | 1,154 | 13,137,800 | 1,154 |
| 2007-09-20 | 1,175 | 1,181 | 1,160 | 1,165 | 14,143,700 | 1,165 |
| 2007-09-19 | 1,130 | 1,150 | 1,130 | 1,150 | 14,326,100 | 1,150 |
| 2007-09-18 | 1,081 | 1,119 | 1,081 | 1,108 | 13,017,600 | 1,108 |
| 2007-09-14 | 1,111 | 1,130 | 1,108 | 1,121 | 19,472,700 | 1,121 |
| 2007-09-13 | 1,110 | 1,114 | 1,098 | 1,100 | 13,544,200 | 1,100 |
| 2007-09-12 | 1,092 | 1,113 | 1,083 | 1,095 | 13,703,000 | 1,095 |
| 2007-09-11 | 1,071 | 1,090 | 1,059 | 1,072 | 14,175,100 | 1,072 |
| 2007-09-10 | 1,064 | 1,096 | 1,062 | 1,075 | 14,879,300 | 1,075 |
| 2007-09-07 | 1,088 | 1,114 | 1,088 | 1,094 | 11,868,900 | 1,094 |
| 2007-09-06 | 1,095 | 1,113 | 1,087 | 1,106 | 15,767,600 | 1,106 |
| 2007-09-05 | 1,137 | 1,143 | 1,100 | 1,100 | 18,118,700 | 1,100 |
| 2007-09-04 | 1,116 | 1,117 | 1,105 | 1,105 | 8,076,700 | 1,105 |
| 2007-09-03 | 1,115 | 1,120 | 1,106 | 1,112 | 12,232,900 | 1,112 |
| 2007-08-31 | 1,094 | 1,114 | 1,085 | 1,114 | 15,962,100 | 1,114 |
| 2007-08-30 | 1,100 | 1,107 | 1,075 | 1,081 | 17,705,200 | 1,081 |
| 2007-08-29 | 1,057 | 1,090 | 1,054 | 1,089 | 12,878,800 | 1,089 |
| 2007-08-28 | 1,127 | 1,127 | 1,102 | 1,107 | 16,794,000 | 1,107 |
| 2007-08-27 | 1,135 | 1,138 | 1,123 | 1,126 | 9,216,400 | 1,126 |
| 2007-08-24 | 1,135 | 1,139 | 1,118 | 1,121 | 9,218,800 | 1,121 |
| 2007-08-23 | 1,147 | 1,148 | 1,109 | 1,134 | 17,136,000 | 1,134 |
| 2007-08-22 | 1,106 | 1,115 | 1,099 | 1,107 | 12,963,400 | 1,107 |
| 2007-08-21 | 1,137 | 1,141 | 1,117 | 1,124 | 19,349,400 | 1,124 |
| 2007-08-20 | 1,142 | 1,143 | 1,091 | 1,097 | 20,785,600 | 1,097 |
| 2007-08-17 | 1,063 | 1,086 | 1,048 | 1,058 | 18,849,600 | 1,058 |
| 2007-08-16 | 1,115 | 1,121 | 1,077 | 1,119 | 26,203,200 | 1,119 |
| 2007-08-15 | 1,160 | 1,170 | 1,138 | 1,149 | 25,418,900 | 1,149 |
| 2007-08-14 | 1,203 | 1,207 | 1,192 | 1,207 | 12,436,600 | 1,207 |
| 2007-08-13 | 1,206 | 1,225 | 1,206 | 1,211 | 12,622,500 | 1,211 |
| 2007-08-10 | 1,216 | 1,226 | 1,195 | 1,205 | 21,414,500 | 1,205 |
| 2007-08-09 | 1,276 | 1,285 | 1,241 | 1,251 | 25,920,900 | 1,251 |
| 2007-08-08 | 1,234 | 1,241 | 1,212 | 1,229 | 16,608,000 | 1,229 |
| 2007-08-07 | 1,233 | 1,238 | 1,215 | 1,225 | 13,499,200 | 1,225 |
| 2007-08-06 | 1,212 | 1,247 | 1,210 | 1,239 | 13,120,000 | 1,239 |
| 2007-08-03 | 1,233 | 1,252 | 1,233 | 1,252 | 21,153,600 | 1,252 |
| 2007-08-02 | 1,255 | 1,257 | 1,222 | 1,242 | 17,287,400 | 1,242 |
| 2007-08-01 | 1,270 | 1,270 | 1,244 | 1,254 | 14,198,300 | 1,254 |
| 2007-07-31 | 1,279 | 1,279 | 1,262 | 1,272 | 15,599,100 | 1,272 |
| 2007-07-30 | 1,242 | 1,280 | 1,241 | 1,271 | 16,615,100 | 1,271 |
| 2007-07-27 | 1,252 | 1,273 | 1,248 | 1,262 | 22,588,500 | 1,262 |
| 2007-07-26 | 1,298 | 1,304 | 1,287 | 1,292 | 20,036,100 | 1,292 |
| 2007-07-25 | 1,298 | 1,324 | 1,292 | 1,318 | 14,786,600 | 1,318 |
| 2007-07-24 | 1,302 | 1,322 | 1,301 | 1,311 | 8,812,500 | 1,311 |
| 2007-07-23 | 1,296 | 1,307 | 1,295 | 1,304 | 10,876,100 | 1,304 |
| 2007-07-20 | 1,319 | 1,332 | 1,315 | 1,319 | 8,248,800 | 1,319 |
| 2007-07-19 | 1,311 | 1,324 | 1,311 | 1,319 | 10,961,000 | 1,319 |
| 2007-07-18 | 1,324 | 1,325 | 1,305 | 1,313 | 13,939,200 | 1,313 |
| 2007-07-17 | 1,346 | 1,346 | 1,308 | 1,320 | 20,547,500 | 1,320 |
| 2007-07-13 | 1,327 | 1,340 | 1,327 | 1,335 | 13,330,200 | 1,335 |
| 2007-07-12 | 1,302 | 1,342 | 1,298 | 1,324 | 16,818,300 | 1,324 |
| 2007-07-11 | 1,321 | 1,323 | 1,300 | 1,305 | 14,223,100 | 1,305 |
| 2007-07-10 | 1,338 | 1,338 | 1,321 | 1,330 | 6,856,900 | 1,330 |
| 2007-07-09 | 1,327 | 1,337 | 1,325 | 1,327 | 8,366,400 | 1,327 |
| 2007-07-06 | 1,342 | 1,346 | 1,323 | 1,328 | 13,278,700 | 1,328 |
| 2007-07-05 | 1,347 | 1,347 | 1,336 | 1,343 | 11,260,700 | 1,343 |
| 2007-07-04 | 1,346 | 1,358 | 1,331 | 1,335 | 14,909,400 | 1,335 |
| 2007-07-03 | 1,334 | 1,350 | 1,333 | 1,341 | 12,168,600 | 1,341 |
| 2007-07-02 | 1,323 | 1,338 | 1,316 | 1,334 | 15,058,300 | 1,334 |
| 2007-06-29 | 1,310 | 1,325 | 1,306 | 1,321 | 19,983,400 | 1,321 |
| 2007-06-28 | 1,291 | 1,314 | 1,289 | 1,301 | 21,774,400 | 1,301 |
| 2007-06-27 | 1,311 | 1,315 | 1,282 | 1,283 | 18,723,800 | 1,283 |
| 2007-06-26 | 1,316 | 1,322 | 1,311 | 1,320 | 11,792,800 | 1,320 |
| 2007-06-25 | 1,323 | 1,341 | 1,319 | 1,332 | 17,288,800 | 1,332 |
| 2007-06-22 | 1,312 | 1,319 | 1,311 | 1,319 | 16,326,400 | 1,319 |
| 2007-06-21 | 1,333 | 1,335 | 1,323 | 1,330 | 14,332,600 | 1,330 |
| 2007-06-20 | 1,363 | 1,370 | 1,351 | 1,351 | 19,480,600 | 1,351 |
| 2007-06-19 | 1,349 | 1,352 | 1,336 | 1,340 | 11,500,600 | 1,340 |
| 2007-06-18 | 1,369 | 1,372 | 1,353 | 1,361 | 12,926,000 | 1,361 |
| 2007-06-15 | 1,337 | 1,347 | 1,336 | 1,341 | 9,943,300 | 1,341 |
| 2007-06-14 | 1,337 | 1,341 | 1,330 | 1,335 | 12,649,100 | 1,335 |
| 2007-06-13 | 1,300 | 1,327 | 1,298 | 1,317 | 10,209,000 | 1,317 |
| 2007-06-12 | 1,323 | 1,324 | 1,306 | 1,315 | 12,405,600 | 1,315 |
| 2007-06-11 | 1,322 | 1,327 | 1,316 | 1,325 | 11,507,600 | 1,325 |
| 2007-06-08 | 1,290 | 1,312 | 1,287 | 1,299 | 27,482,500 | 1,299 |
| 2007-06-07 | 1,330 | 1,344 | 1,325 | 1,337 | 21,275,700 | 1,337 |
| 2007-06-06 | 1,352 | 1,374 | 1,350 | 1,367 | 16,307,400 | 1,367 |
| 2007-06-05 | 1,347 | 1,355 | 1,345 | 1,348 | 13,459,000 | 1,348 |
| 2007-06-04 | 1,350 | 1,360 | 1,346 | 1,346 | 23,583,600 | 1,346 |
| 2007-06-01 | 1,350 | 1,354 | 1,317 | 1,331 | 26,337,800 | 1,331 |
| 2007-05-31 | 1,356 | 1,360 | 1,348 | 1,354 | 13,067,900 | 1,354 |
| 2007-05-30 | 1,357 | 1,363 | 1,349 | 1,356 | 11,003,500 | 1,356 |
| 2007-05-29 | 1,349 | 1,360 | 1,348 | 1,355 | 8,350,600 | 1,355 |
| 2007-05-28 | 1,336 | 1,350 | 1,335 | 1,345 | 11,826,100 | 1,345 |
| 2007-05-25 | 1,321 | 1,338 | 1,320 | 1,334 | 17,961,500 | 1,334 |
| 2007-05-24 | 1,341 | 1,360 | 1,338 | 1,358 | 15,325,600 | 1,358 |
| 2007-05-23 | 1,346 | 1,356 | 1,339 | 1,340 | 20,965,400 | 1,340 |
| 2007-05-22 | 1,322 | 1,341 | 1,320 | 1,332 | 17,730,900 | 1,332 |
| 2007-05-21 | 1,323 | 1,336 | 1,315 | 1,326 | 18,661,700 | 1,326 |
| 2007-05-18 | 1,310 | 1,316 | 1,300 | 1,300 | 9,174,900 | 1,300 |
| 2007-05-17 | 1,315 | 1,325 | 1,303 | 1,306 | 15,198,000 | 1,306 |
| 2007-05-16 | 1,301 | 1,321 | 1,295 | 1,306 | 24,537,200 | 1,306 |
| 2007-05-15 | 1,288 | 1,325 | 1,285 | 1,300 | 32,641,900 | 1,300 |
| 2007-05-14 | 1,256 | 1,296 | 1,255 | 1,291 | 37,680,400 | 1,291 |
| 2007-05-11 | 1,230 | 1,248 | 1,227 | 1,236 | 21,688,100 | 1,236 |
| 2007-05-10 | 1,230 | 1,244 | 1,217 | 1,226 | 23,151,200 | 1,226 |
| 2007-05-09 | 1,219 | 1,258 | 1,218 | 1,252 | 21,734,000 | 1,252 |
| 2007-05-08 | 1,225 | 1,235 | 1,218 | 1,228 | 14,709,700 | 1,228 |
| 2007-05-07 | 1,245 | 1,245 | 1,219 | 1,222 | 14,329,600 | 1,222 |
| 2007-05-02 | 1,205 | 1,211 | 1,202 | 1,205 | 12,234,100 | 1,205 |
| 2007-05-01 | 1,225 | 1,226 | 1,212 | 1,220 | 10,512,300 | 1,220 |
| 2007-04-27 | 1,230 | 1,243 | 1,213 | 1,215 | 25,181,100 | 1,215 |
| 2007-04-26 | 1,212 | 1,227 | 1,209 | 1,216 | 20,165,800 | 1,216 |
| 2007-04-25 | 1,212 | 1,222 | 1,191 | 1,193 | 19,892,300 | 1,193 |
| 2007-04-24 | 1,223 | 1,240 | 1,223 | 1,228 | 20,696,800 | 1,228 |
| 2007-04-23 | 1,227 | 1,239 | 1,215 | 1,220 | 15,676,100 | 1,220 |
| 2007-04-20 | 1,213 | 1,226 | 1,210 | 1,214 | 16,595,700 | 1,214 |
| 2007-04-19 | 1,214 | 1,214 | 1,191 | 1,204 | 18,604,000 | 1,204 |
| 2007-04-18 | 1,226 | 1,227 | 1,213 | 1,213 | 16,694,800 | 1,213 |
| 2007-04-17 | 1,225 | 1,225 | 1,200 | 1,212 | 24,318,400 | 1,212 |
| 2007-04-16 | 1,235 | 1,237 | 1,220 | 1,227 | 17,806,600 | 1,227 |
| 2007-04-13 | 1,254 | 1,255 | 1,216 | 1,228 | 20,886,500 | 1,228 |
| 2007-04-12 | 1,270 | 1,270 | 1,245 | 1,252 | 17,317,800 | 1,252 |
| 2007-04-11 | 1,284 | 1,288 | 1,262 | 1,271 | 13,354,000 | 1,271 |
| 2007-04-10 | 1,293 | 1,294 | 1,270 | 1,279 | 15,007,600 | 1,279 |
| 2007-04-09 | 1,287 | 1,300 | 1,281 | 1,292 | 8,884,500 | 1,292 |
| 2007-04-06 | 1,295 | 1,302 | 1,271 | 1,275 | 9,401,200 | 1,275 |
| 2007-04-05 | 1,298 | 1,301 | 1,278 | 1,284 | 11,427,100 | 1,284 |
| 2007-04-04 | 1,287 | 1,296 | 1,280 | 1,289 | 17,405,200 | 1,289 |
| 2007-04-03 | 1,264 | 1,276 | 1,263 | 1,265 | 12,891,900 | 1,265 |
| 2007-04-02 | 1,283 | 1,290 | 1,259 | 1,259 | 14,581,800 | 1,259 |
| 2007-03-30 | 1,290 | 1,290 | 1,260 | 1,263 | 12,844,700 | 1,263 |
| 2007-03-29 | 1,265 | 1,278 | 1,256 | 1,275 | 14,701,100 | 1,275 |
| 2007-03-28 | 1,290 | 1,294 | 1,269 | 1,274 | 15,933,900 | 1,274 |
| 2007-03-27 | 1,302 | 1,310 | 1,291 | 1,297 | 13,225,500 | 1,297 |
| 2007-03-26 | 1,334 | 1,338 | 1,321 | 1,329 | 10,834,800 | 1,329 |
| 2007-03-23 | 1,334 | 1,338 | 1,329 | 1,334 | 13,416,100 | 1,334 |
| 2007-03-22 | 1,319 | 1,328 | 1,315 | 1,318 | 12,664,900 | 1,318 |
| 2007-03-20 | 1,326 | 1,340 | 1,317 | 1,319 | 11,573,600 | 1,319 |
| 2007-03-19 | 1,289 | 1,309 | 1,286 | 1,304 | 11,696,000 | 1,304 |
| 2007-03-16 | 1,287 | 1,306 | 1,281 | 1,285 | 15,589,300 | 1,285 |
| 2007-03-15 | 1,283 | 1,314 | 1,275 | 1,296 | 15,425,700 | 1,296 |
| 2007-03-14 | 1,310 | 1,312 | 1,296 | 1,302 | 15,992,700 | 1,302 |
| 2007-03-13 | 1,325 | 1,334 | 1,320 | 1,322 | 11,440,400 | 1,322 |
| 2007-03-12 | 1,361 | 1,361 | 1,332 | 1,340 | 9,955,000 | 1,340 |
| 2007-03-09 | 1,357 | 1,361 | 1,335 | 1,346 | 18,269,600 | 1,346 |
| 2007-03-08 | 1,320 | 1,347 | 1,320 | 1,342 | 14,693,100 | 1,342 |
| 2007-03-07 | 1,320 | 1,333 | 1,311 | 1,313 | 15,193,400 | 1,313 |
| 2007-03-06 | 1,300 | 1,327 | 1,297 | 1,311 | 20,539,400 | 1,311 |
| 2007-03-05 | 1,307 | 1,314 | 1,274 | 1,288 | 26,036,600 | 1,288 |
| 2007-03-02 | 1,333 | 1,338 | 1,323 | 1,335 | 21,030,600 | 1,335 |
| 2007-03-01 | 1,361 | 1,368 | 1,340 | 1,353 | 28,302,300 | 1,353 |
| 2007-02-28 | 1,335 | 1,378 | 1,335 | 1,372 | 25,103,600 | 1,372 |
| 2007-02-27 | 1,395 | 1,412 | 1,394 | 1,406 | 13,421,000 | 1,406 |
| 2007-02-26 | 1,388 | 1,404 | 1,387 | 1,395 | 14,911,900 | 1,395 |
| 2007-02-23 | 1,380 | 1,383 | 1,376 | 1,381 | 16,525,900 | 1,381 |
| 2007-02-22 | 1,393 | 1,395 | 1,380 | 1,385 | 15,436,700 | 1,385 |
| 2007-02-21 | 1,390 | 1,406 | 1,388 | 1,396 | 11,545,400 | 1,396 |
| 2007-02-20 | 1,399 | 1,407 | 1,387 | 1,402 | 8,578,200 | 1,402 |
| 2007-02-19 | 1,401 | 1,401 | 1,381 | 1,398 | 9,176,900 | 1,398 |
| 2007-02-16 | 1,419 | 1,419 | 1,392 | 1,398 | 16,600,300 | 1,398 |
| 2007-02-15 | 1,416 | 1,423 | 1,397 | 1,405 | 22,772,100 | 1,405 |
| 2007-02-14 | 1,375 | 1,412 | 1,373 | 1,397 | 18,587,100 | 1,397 |
| 2007-02-13 | 1,354 | 1,373 | 1,350 | 1,369 | 13,994,400 | 1,369 |
| 2007-02-09 | 1,353 | 1,364 | 1,350 | 1,359 | 23,090,900 | 1,359 |
| 2007-02-08 | 1,388 | 1,391 | 1,354 | 1,359 | 23,325,000 | 1,359 |
| 2007-02-07 | 1,387 | 1,388 | 1,364 | 1,375 | 25,924,900 | 1,375 |
| 2007-02-06 | 1,403 | 1,404 | 1,362 | 1,387 | 32,605,600 | 1,387 |
| 2007-02-05 | 1,399 | 1,412 | 1,363 | 1,383 | 61,505,300 | 1,383 |
| 2007-02-02 | 1,540 | 1,542 | 1,504 | 1,509 | 11,958,400 | 1,509 |
| 2007-02-01 | 1,511 | 1,536 | 1,494 | 1,536 | 12,294,000 | 1,536 |
| 2007-01-31 | 1,530 | 1,530 | 1,502 | 1,508 | 14,839,000 | 1,508 |
| 2007-01-30 | 1,535 | 1,557 | 1,533 | 1,537 | 11,869,000 | 1,537 |
| 2007-01-29 | 1,510 | 1,556 | 1,504 | 1,540 | 13,842,100 | 1,540 |
| 2007-01-26 | 1,527 | 1,533 | 1,509 | 1,519 | 12,151,500 | 1,519 |
| 2007-01-25 | 1,530 | 1,535 | 1,506 | 1,517 | 18,587,300 | 1,517 |
| 2007-01-24 | 1,537 | 1,551 | 1,529 | 1,541 | 16,239,000 | 1,541 |
| 2007-01-23 | 1,512 | 1,541 | 1,509 | 1,534 | 24,173,500 | 1,534 |
| 2007-01-22 | 1,500 | 1,510 | 1,494 | 1,507 | 17,963,000 | 1,507 |
| 2007-01-19 | 1,461 | 1,482 | 1,460 | 1,474 | 13,452,300 | 1,474 |
| 2007-01-18 | 1,451 | 1,469 | 1,445 | 1,466 | 11,215,900 | 1,466 |
| 2007-01-17 | 1,453 | 1,453 | 1,427 | 1,447 | 10,684,200 | 1,447 |
| 2007-01-16 | 1,461 | 1,462 | 1,434 | 1,440 | 9,993,400 | 1,440 |
| 2007-01-15 | 1,457 | 1,464 | 1,450 | 1,461 | 11,746,200 | 1,461 |
| 2007-01-12 | 1,440 | 1,452 | 1,434 | 1,441 | 13,242,700 | 1,441 |
| 2007-01-11 | 1,430 | 1,442 | 1,423 | 1,431 | 11,846,000 | 1,431 |
| 2007-01-10 | 1,454 | 1,454 | 1,411 | 1,429 | 14,582,600 | 1,429 |
| 2007-01-09 | 1,423 | 1,451 | 1,423 | 1,446 | 8,794,400 | 1,446 |
| 2007-01-05 | 1,462 | 1,472 | 1,440 | 1,443 | 16,288,900 | 1,443 |
| 2007-01-04 | 1,450 | 1,468 | 1,443 | 1,454 | 12,739,000 | 1,454 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
