3105 日清紡ホールディングス(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 | 1,393 | 1,393 | 1,361 | 1,367 | 701,000 | 1,367 |
| 2007-12-27 | 1,435 | 1,447 | 1,406 | 1,415 | 981,000 | 1,415 |
| 2007-12-26 | 1,407 | 1,452 | 1,407 | 1,449 | 469,000 | 1,449 |
| 2007-12-25 | 1,448 | 1,456 | 1,431 | 1,437 | 497,000 | 1,437 |
| 2007-12-21 | 1,359 | 1,412 | 1,356 | 1,408 | 1,139,000 | 1,408 |
| 2007-12-20 | 1,372 | 1,378 | 1,342 | 1,351 | 822,000 | 1,351 |
| 2007-12-19 | 1,369 | 1,378 | 1,351 | 1,352 | 752,000 | 1,352 |
| 2007-12-18 | 1,378 | 1,404 | 1,374 | 1,385 | 1,139,000 | 1,385 |
| 2007-12-17 | 1,416 | 1,416 | 1,370 | 1,377 | 874,000 | 1,377 |
| 2007-12-14 | 1,395 | 1,434 | 1,389 | 1,415 | 3,315,000 | 1,415 |
| 2007-12-13 | 1,438 | 1,458 | 1,409 | 1,409 | 1,041,000 | 1,409 |
| 2007-12-12 | 1,412 | 1,460 | 1,412 | 1,457 | 726,000 | 1,457 |
| 2007-12-11 | 1,435 | 1,452 | 1,427 | 1,450 | 909,000 | 1,450 |
| 2007-12-10 | 1,422 | 1,435 | 1,403 | 1,418 | 584,000 | 1,418 |
| 2007-12-07 | 1,440 | 1,444 | 1,428 | 1,431 | 556,000 | 1,431 |
| 2007-12-06 | 1,408 | 1,427 | 1,404 | 1,424 | 803,000 | 1,424 |
| 2007-12-05 | 1,377 | 1,391 | 1,340 | 1,386 | 2,016,000 | 1,386 |
| 2007-12-04 | 1,432 | 1,466 | 1,430 | 1,437 | 852,000 | 1,437 |
| 2007-12-03 | 1,451 | 1,474 | 1,444 | 1,452 | 971,000 | 1,452 |
| 2007-11-30 | 1,460 | 1,499 | 1,458 | 1,477 | 1,064,000 | 1,477 |
| 2007-11-29 | 1,441 | 1,459 | 1,431 | 1,439 | 689,000 | 1,439 |
| 2007-11-28 | 1,427 | 1,436 | 1,411 | 1,426 | 1,137,000 | 1,426 |
| 2007-11-27 | 1,369 | 1,410 | 1,344 | 1,390 | 1,059,000 | 1,390 |
| 2007-11-26 | 1,367 | 1,391 | 1,353 | 1,368 | 1,156,000 | 1,368 |
| 2007-11-22 | 1,353 | 1,367 | 1,302 | 1,347 | 1,633,000 | 1,347 |
| 2007-11-21 | 1,343 | 1,343 | 1,304 | 1,313 | 1,618,000 | 1,313 |
| 2007-11-20 | 1,339 | 1,351 | 1,305 | 1,349 | 1,430,000 | 1,349 |
| 2007-11-19 | 1,390 | 1,402 | 1,372 | 1,379 | 824,000 | 1,379 |
| 2007-11-16 | 1,418 | 1,419 | 1,356 | 1,376 | 1,000,000 | 1,376 |
| 2007-11-15 | 1,415 | 1,425 | 1,408 | 1,409 | 1,135,000 | 1,409 |
| 2007-11-14 | 1,375 | 1,429 | 1,355 | 1,411 | 2,012,000 | 1,411 |
| 2007-11-13 | 1,350 | 1,377 | 1,330 | 1,362 | 1,248,000 | 1,362 |
| 2007-11-12 | 1,386 | 1,386 | 1,346 | 1,367 | 1,428,000 | 1,367 |
| 2007-11-09 | 1,444 | 1,467 | 1,400 | 1,406 | 2,095,000 | 1,406 |
| 2007-11-08 | 1,479 | 1,479 | 1,440 | 1,461 | 956,000 | 1,461 |
| 2007-11-07 | 1,511 | 1,522 | 1,498 | 1,499 | 981,000 | 1,499 |
| 2007-11-06 | 1,487 | 1,524 | 1,482 | 1,513 | 747,000 | 1,513 |
| 2007-11-05 | 1,510 | 1,520 | 1,495 | 1,506 | 897,000 | 1,506 |
| 2007-11-02 | 1,564 | 1,564 | 1,513 | 1,540 | 1,330,000 | 1,540 |
| 2007-11-01 | 1,533 | 1,575 | 1,530 | 1,563 | 1,295,000 | 1,563 |
| 2007-10-31 | 1,508 | 1,568 | 1,508 | 1,563 | 1,632,000 | 1,563 |
| 2007-10-30 | 1,512 | 1,513 | 1,478 | 1,498 | 1,404,000 | 1,498 |
| 2007-10-29 | 1,498 | 1,516 | 1,491 | 1,492 | 1,463,000 | 1,492 |
| 2007-10-26 | 1,530 | 1,530 | 1,472 | 1,493 | 1,838,000 | 1,493 |
| 2007-10-25 | 1,560 | 1,571 | 1,518 | 1,530 | 1,062,000 | 1,530 |
| 2007-10-24 | 1,560 | 1,620 | 1,553 | 1,559 | 1,073,000 | 1,559 |
| 2007-10-23 | 1,590 | 1,600 | 1,572 | 1,582 | 678,000 | 1,582 |
| 2007-10-22 | 1,600 | 1,600 | 1,566 | 1,580 | 1,323,000 | 1,580 |
| 2007-10-19 | 1,695 | 1,695 | 1,607 | 1,613 | 2,816,000 | 1,613 |
| 2007-10-18 | 1,705 | 1,716 | 1,696 | 1,700 | 1,222,000 | 1,700 |
| 2007-10-17 | 1,705 | 1,717 | 1,686 | 1,705 | 1,387,000 | 1,705 |
| 2007-10-16 | 1,698 | 1,705 | 1,690 | 1,702 | 912,000 | 1,702 |
| 2007-10-15 | 1,700 | 1,701 | 1,683 | 1,692 | 1,037,000 | 1,692 |
| 2007-10-12 | 1,697 | 1,711 | 1,691 | 1,700 | 1,921,000 | 1,700 |
| 2007-10-11 | 1,677 | 1,700 | 1,656 | 1,696 | 1,255,000 | 1,696 |
| 2007-10-10 | 1,702 | 1,711 | 1,676 | 1,676 | 1,136,000 | 1,676 |
| 2007-10-09 | 1,690 | 1,711 | 1,662 | 1,700 | 769,000 | 1,700 |
| 2007-10-05 | 1,653 | 1,668 | 1,650 | 1,659 | 778,000 | 1,659 |
| 2007-10-04 | 1,683 | 1,685 | 1,646 | 1,652 | 1,218,000 | 1,652 |
| 2007-10-03 | 1,650 | 1,688 | 1,650 | 1,685 | 1,030,000 | 1,685 |
| 2007-10-02 | 1,645 | 1,648 | 1,630 | 1,648 | 838,000 | 1,648 |
| 2007-10-01 | 1,607 | 1,640 | 1,607 | 1,638 | 998,000 | 1,638 |
| 2007-09-28 | 1,602 | 1,617 | 1,577 | 1,597 | 897,000 | 1,597 |
| 2007-09-27 | 1,590 | 1,609 | 1,576 | 1,601 | 1,089,000 | 1,601 |
| 2007-09-26 | 1,557 | 1,584 | 1,551 | 1,583 | 798,000 | 1,583 |
| 2007-09-25 | 1,579 | 1,579 | 1,541 | 1,568 | 770,000 | 1,568 |
| 2007-09-21 | 1,534 | 1,563 | 1,524 | 1,557 | 1,237,000 | 1,557 |
| 2007-09-20 | 1,598 | 1,598 | 1,572 | 1,578 | 1,459,000 | 1,578 |
| 2007-09-19 | 1,519 | 1,549 | 1,519 | 1,546 | 1,130,000 | 1,546 |
| 2007-09-18 | 1,502 | 1,504 | 1,470 | 1,479 | 1,143,000 | 1,479 |
| 2007-09-14 | 1,476 | 1,511 | 1,459 | 1,501 | 3,530,000 | 1,501 |
| 2007-09-13 | 1,442 | 1,482 | 1,440 | 1,475 | 1,135,000 | 1,475 |
| 2007-09-12 | 1,453 | 1,459 | 1,435 | 1,442 | 1,397,000 | 1,442 |
| 2007-09-11 | 1,412 | 1,457 | 1,396 | 1,450 | 1,535,000 | 1,450 |
| 2007-09-10 | 1,430 | 1,431 | 1,388 | 1,392 | 1,739,000 | 1,392 |
| 2007-09-07 | 1,442 | 1,443 | 1,420 | 1,436 | 1,282,000 | 1,436 |
| 2007-09-06 | 1,417 | 1,442 | 1,380 | 1,442 | 1,993,000 | 1,442 |
| 2007-09-05 | 1,463 | 1,464 | 1,416 | 1,417 | 1,933,000 | 1,417 |
| 2007-09-04 | 1,474 | 1,478 | 1,446 | 1,464 | 2,052,000 | 1,464 |
| 2007-09-03 | 1,429 | 1,430 | 1,397 | 1,414 | 1,219,000 | 1,414 |
| 2007-08-31 | 1,380 | 1,428 | 1,378 | 1,421 | 1,902,000 | 1,421 |
| 2007-08-30 | 1,383 | 1,384 | 1,330 | 1,345 | 1,451,000 | 1,345 |
| 2007-08-29 | 1,341 | 1,346 | 1,306 | 1,323 | 914,000 | 1,323 |
| 2007-08-28 | 1,361 | 1,374 | 1,345 | 1,371 | 711,000 | 1,371 |
| 2007-08-27 | 1,359 | 1,379 | 1,357 | 1,360 | 604,000 | 1,360 |
| 2007-08-24 | 1,372 | 1,374 | 1,338 | 1,341 | 808,000 | 1,341 |
| 2007-08-23 | 1,382 | 1,383 | 1,358 | 1,371 | 1,008,000 | 1,371 |
| 2007-08-22 | 1,316 | 1,346 | 1,316 | 1,329 | 887,000 | 1,329 |
| 2007-08-21 | 1,346 | 1,346 | 1,322 | 1,336 | 1,436,000 | 1,336 |
| 2007-08-20 | 1,329 | 1,352 | 1,300 | 1,306 | 1,637,000 | 1,306 |
| 2007-08-17 | 1,372 | 1,381 | 1,281 | 1,286 | 2,574,000 | 1,286 |
| 2007-08-16 | 1,395 | 1,395 | 1,342 | 1,365 | 1,687,000 | 1,365 |
| 2007-08-15 | 1,414 | 1,440 | 1,405 | 1,415 | 1,339,000 | 1,415 |
| 2007-08-14 | 1,436 | 1,474 | 1,411 | 1,456 | 1,775,000 | 1,456 |
| 2007-08-13 | 1,334 | 1,446 | 1,334 | 1,435 | 4,699,000 | 1,435 |
| 2007-08-10 | 1,321 | 1,322 | 1,222 | 1,254 | 4,596,000 | 1,254 |
| 2007-08-09 | 1,432 | 1,445 | 1,342 | 1,381 | 4,240,000 | 1,381 |
| 2007-08-08 | 1,446 | 1,466 | 1,437 | 1,445 | 1,592,000 | 1,445 |
| 2007-08-07 | 1,430 | 1,465 | 1,430 | 1,458 | 2,024,000 | 1,458 |
| 2007-08-06 | 1,407 | 1,422 | 1,392 | 1,419 | 1,862,000 | 1,419 |
| 2007-08-03 | 1,456 | 1,460 | 1,414 | 1,420 | 1,483,000 | 1,420 |
| 2007-08-02 | 1,457 | 1,472 | 1,424 | 1,462 | 1,541,000 | 1,462 |
| 2007-08-01 | 1,460 | 1,486 | 1,442 | 1,456 | 2,004,000 | 1,456 |
| 2007-07-31 | 1,498 | 1,504 | 1,453 | 1,474 | 2,871,000 | 1,474 |
| 2007-07-30 | 1,530 | 1,546 | 1,509 | 1,536 | 1,872,000 | 1,536 |
| 2007-07-27 | 1,574 | 1,582 | 1,541 | 1,560 | 1,163,000 | 1,560 |
| 2007-07-26 | 1,629 | 1,644 | 1,604 | 1,604 | 709,000 | 1,604 |
| 2007-07-25 | 1,630 | 1,641 | 1,619 | 1,629 | 1,072,000 | 1,629 |
| 2007-07-24 | 1,620 | 1,633 | 1,612 | 1,628 | 632,000 | 1,628 |
| 2007-07-23 | 1,617 | 1,627 | 1,614 | 1,618 | 615,000 | 1,618 |
| 2007-07-20 | 1,634 | 1,657 | 1,626 | 1,647 | 986,000 | 1,647 |
| 2007-07-19 | 1,637 | 1,647 | 1,624 | 1,633 | 1,016,000 | 1,633 |
| 2007-07-18 | 1,637 | 1,643 | 1,625 | 1,635 | 1,242,000 | 1,635 |
| 2007-07-17 | 1,653 | 1,653 | 1,634 | 1,648 | 1,252,000 | 1,648 |
| 2007-07-13 | 1,626 | 1,641 | 1,619 | 1,630 | 1,788,000 | 1,630 |
| 2007-07-12 | 1,625 | 1,662 | 1,610 | 1,617 | 1,544,000 | 1,617 |
| 2007-07-11 | 1,648 | 1,648 | 1,630 | 1,633 | 1,422,000 | 1,633 |
| 2007-07-10 | 1,665 | 1,668 | 1,652 | 1,664 | 1,128,000 | 1,664 |
| 2007-07-09 | 1,673 | 1,689 | 1,665 | 1,672 | 921,000 | 1,672 |
| 2007-07-06 | 1,669 | 1,679 | 1,659 | 1,672 | 1,055,000 | 1,672 |
| 2007-07-05 | 1,683 | 1,684 | 1,667 | 1,668 | 1,340,000 | 1,668 |
| 2007-07-04 | 1,700 | 1,701 | 1,686 | 1,692 | 929,000 | 1,692 |
| 2007-07-03 | 1,745 | 1,745 | 1,708 | 1,709 | 1,205,000 | 1,709 |
| 2007-07-02 | 1,723 | 1,735 | 1,714 | 1,719 | 1,254,000 | 1,719 |
| 2007-06-29 | 1,722 | 1,729 | 1,702 | 1,722 | 1,379,000 | 1,722 |
| 2007-06-28 | 1,718 | 1,729 | 1,708 | 1,721 | 912,000 | 1,721 |
| 2007-06-27 | 1,730 | 1,743 | 1,723 | 1,727 | 782,000 | 1,727 |
| 2007-06-26 | 1,734 | 1,746 | 1,716 | 1,742 | 1,305,000 | 1,742 |
| 2007-06-25 | 1,772 | 1,776 | 1,751 | 1,754 | 778,000 | 1,754 |
| 2007-06-22 | 1,777 | 1,789 | 1,764 | 1,789 | 822,000 | 1,789 |
| 2007-06-21 | 1,799 | 1,804 | 1,786 | 1,790 | 707,000 | 1,790 |
| 2007-06-20 | 1,778 | 1,805 | 1,770 | 1,793 | 1,091,000 | 1,793 |
| 2007-06-19 | 1,757 | 1,773 | 1,747 | 1,764 | 718,000 | 1,764 |
| 2007-06-18 | 1,750 | 1,779 | 1,744 | 1,773 | 1,109,000 | 1,773 |
| 2007-06-15 | 1,722 | 1,739 | 1,719 | 1,730 | 1,328,000 | 1,730 |
| 2007-06-14 | 1,746 | 1,747 | 1,716 | 1,720 | 1,087,000 | 1,720 |
| 2007-06-13 | 1,733 | 1,744 | 1,719 | 1,721 | 1,288,000 | 1,721 |
| 2007-06-12 | 1,724 | 1,742 | 1,716 | 1,732 | 1,455,000 | 1,732 |
| 2007-06-11 | 1,720 | 1,720 | 1,696 | 1,710 | 859,000 | 1,710 |
| 2007-06-08 | 1,702 | 1,717 | 1,684 | 1,705 | 3,931,000 | 1,705 |
| 2007-06-07 | 1,669 | 1,707 | 1,669 | 1,704 | 1,163,000 | 1,704 |
| 2007-06-06 | 1,710 | 1,717 | 1,695 | 1,699 | 1,098,000 | 1,699 |
| 2007-06-05 | 1,720 | 1,735 | 1,700 | 1,713 | 1,104,000 | 1,713 |
| 2007-06-04 | 1,695 | 1,715 | 1,695 | 1,705 | 805,000 | 1,705 |
| 2007-06-01 | 1,687 | 1,713 | 1,685 | 1,694 | 1,051,000 | 1,694 |
| 2007-05-31 | 1,684 | 1,697 | 1,666 | 1,679 | 1,111,000 | 1,679 |
| 2007-05-30 | 1,655 | 1,677 | 1,641 | 1,656 | 1,480,000 | 1,656 |
| 2007-05-29 | 1,653 | 1,658 | 1,640 | 1,655 | 828,000 | 1,655 |
| 2007-05-28 | 1,666 | 1,683 | 1,652 | 1,664 | 1,252,000 | 1,664 |
| 2007-05-25 | 1,686 | 1,696 | 1,657 | 1,662 | 1,265,000 | 1,662 |
| 2007-05-24 | 1,707 | 1,718 | 1,673 | 1,703 | 1,968,000 | 1,703 |
| 2007-05-23 | 1,630 | 1,725 | 1,629 | 1,707 | 3,058,000 | 1,707 |
| 2007-05-22 | 1,615 | 1,640 | 1,614 | 1,633 | 1,021,000 | 1,633 |
| 2007-05-21 | 1,572 | 1,626 | 1,572 | 1,615 | 956,000 | 1,615 |
| 2007-05-18 | 1,624 | 1,628 | 1,596 | 1,602 | 880,000 | 1,602 |
| 2007-05-17 | 1,615 | 1,634 | 1,603 | 1,625 | 1,581,000 | 1,625 |
| 2007-05-16 | 1,590 | 1,609 | 1,580 | 1,597 | 2,129,000 | 1,597 |
| 2007-05-15 | 1,553 | 1,600 | 1,535 | 1,596 | 1,634,000 | 1,596 |
| 2007-05-14 | 1,573 | 1,597 | 1,571 | 1,575 | 849,000 | 1,575 |
| 2007-05-11 | 1,582 | 1,588 | 1,563 | 1,570 | 1,131,000 | 1,570 |
| 2007-05-10 | 1,597 | 1,605 | 1,581 | 1,586 | 907,000 | 1,586 |
| 2007-05-09 | 1,594 | 1,610 | 1,593 | 1,606 | 734,000 | 1,606 |
| 2007-05-08 | 1,610 | 1,610 | 1,585 | 1,593 | 862,000 | 1,593 |
| 2007-05-07 | 1,588 | 1,625 | 1,585 | 1,621 | 1,889,000 | 1,621 |
| 2007-05-02 | 1,539 | 1,563 | 1,536 | 1,555 | 997,000 | 1,555 |
| 2007-05-01 | 1,555 | 1,555 | 1,529 | 1,548 | 1,309,000 | 1,548 |
| 2007-04-27 | 1,548 | 1,565 | 1,538 | 1,559 | 1,248,000 | 1,559 |
| 2007-04-26 | 1,567 | 1,576 | 1,548 | 1,568 | 1,384,000 | 1,568 |
| 2007-04-25 | 1,550 | 1,557 | 1,536 | 1,539 | 1,018,000 | 1,539 |
| 2007-04-24 | 1,550 | 1,560 | 1,535 | 1,554 | 743,000 | 1,554 |
| 2007-04-23 | 1,580 | 1,581 | 1,548 | 1,558 | 885,000 | 1,558 |
| 2007-04-20 | 1,562 | 1,578 | 1,555 | 1,561 | 685,000 | 1,561 |
| 2007-04-19 | 1,571 | 1,573 | 1,539 | 1,556 | 1,402,000 | 1,556 |
| 2007-04-18 | 1,539 | 1,597 | 1,539 | 1,591 | 1,175,000 | 1,591 |
| 2007-04-17 | 1,607 | 1,608 | 1,563 | 1,569 | 1,042,000 | 1,569 |
| 2007-04-16 | 1,589 | 1,618 | 1,586 | 1,598 | 1,534,000 | 1,598 |
| 2007-04-13 | 1,598 | 1,599 | 1,573 | 1,575 | 1,752,000 | 1,575 |
| 2007-04-12 | 1,591 | 1,595 | 1,582 | 1,591 | 890,000 | 1,591 |
| 2007-04-11 | 1,588 | 1,597 | 1,582 | 1,590 | 1,683,000 | 1,590 |
| 2007-04-10 | 1,590 | 1,595 | 1,578 | 1,588 | 1,264,000 | 1,588 |
| 2007-04-09 | 1,560 | 1,591 | 1,559 | 1,588 | 1,087,000 | 1,588 |
| 2007-04-06 | 1,548 | 1,561 | 1,545 | 1,549 | 1,345,000 | 1,549 |
| 2007-04-05 | 1,559 | 1,560 | 1,543 | 1,547 | 1,756,000 | 1,547 |
| 2007-04-04 | 1,530 | 1,580 | 1,527 | 1,571 | 3,851,000 | 1,571 |
| 2007-04-03 | 1,490 | 1,514 | 1,485 | 1,508 | 1,750,000 | 1,508 |
| 2007-04-02 | 1,488 | 1,506 | 1,480 | 1,485 | 2,503,000 | 1,485 |
| 2007-03-30 | 1,492 | 1,505 | 1,469 | 1,477 | 1,061,000 | 1,477 |
| 2007-03-29 | 1,483 | 1,517 | 1,482 | 1,492 | 1,893,000 | 1,492 |
| 2007-03-28 | 1,477 | 1,488 | 1,463 | 1,482 | 1,423,000 | 1,482 |
| 2007-03-27 | 1,480 | 1,511 | 1,480 | 1,488 | 968,000 | 1,488 |
| 2007-03-26 | 1,487 | 1,499 | 1,479 | 1,490 | 706,000 | 1,490 |
| 2007-03-23 | 1,501 | 1,501 | 1,466 | 1,475 | 1,136,000 | 1,475 |
| 2007-03-22 | 1,502 | 1,518 | 1,488 | 1,501 | 2,277,000 | 1,501 |
| 2007-03-20 | 1,441 | 1,450 | 1,433 | 1,442 | 1,004,000 | 1,442 |
| 2007-03-19 | 1,421 | 1,438 | 1,412 | 1,433 | 1,231,000 | 1,433 |
| 2007-03-16 | 1,455 | 1,455 | 1,414 | 1,423 | 1,453,000 | 1,423 |
| 2007-03-15 | 1,440 | 1,466 | 1,420 | 1,453 | 2,358,000 | 1,453 |
| 2007-03-14 | 1,464 | 1,468 | 1,429 | 1,435 | 1,454,000 | 1,435 |
| 2007-03-13 | 1,490 | 1,504 | 1,477 | 1,484 | 1,550,000 | 1,484 |
| 2007-03-12 | 1,505 | 1,520 | 1,494 | 1,502 | 1,781,000 | 1,502 |
| 2007-03-09 | 1,508 | 1,539 | 1,490 | 1,503 | 5,400,000 | 1,503 |
| 2007-03-08 | 1,460 | 1,490 | 1,451 | 1,489 | 2,666,000 | 1,489 |
| 2007-03-07 | 1,481 | 1,501 | 1,461 | 1,468 | 2,549,000 | 1,468 |
| 2007-03-06 | 1,468 | 1,488 | 1,454 | 1,470 | 2,631,000 | 1,470 |
| 2007-03-05 | 1,518 | 1,529 | 1,455 | 1,469 | 1,940,000 | 1,469 |
| 2007-03-02 | 1,562 | 1,583 | 1,538 | 1,548 | 1,968,000 | 1,548 |
| 2007-03-01 | 1,590 | 1,614 | 1,548 | 1,589 | 6,588,000 | 1,589 |
| 2007-02-28 | 1,437 | 1,584 | 1,433 | 1,560 | 4,410,000 | 1,560 |
| 2007-02-27 | 1,536 | 1,536 | 1,507 | 1,507 | 1,171,000 | 1,507 |
| 2007-02-26 | 1,531 | 1,547 | 1,526 | 1,535 | 1,403,000 | 1,535 |
| 2007-02-23 | 1,515 | 1,561 | 1,495 | 1,529 | 2,444,000 | 1,529 |
| 2007-02-22 | 1,512 | 1,515 | 1,479 | 1,499 | 1,641,000 | 1,499 |
| 2007-02-21 | 1,445 | 1,482 | 1,443 | 1,472 | 2,287,000 | 1,472 |
| 2007-02-20 | 1,433 | 1,455 | 1,430 | 1,444 | 2,229,000 | 1,444 |
| 2007-02-19 | 1,407 | 1,421 | 1,407 | 1,411 | 1,045,000 | 1,411 |
| 2007-02-16 | 1,423 | 1,435 | 1,400 | 1,412 | 2,419,000 | 1,412 |
| 2007-02-15 | 1,406 | 1,441 | 1,368 | 1,422 | 4,324,000 | 1,422 |
| 2007-02-14 | 1,339 | 1,345 | 1,302 | 1,306 | 2,216,000 | 1,306 |
| 2007-02-13 | 1,300 | 1,353 | 1,300 | 1,338 | 2,914,000 | 1,338 |
| 2007-02-09 | 1,319 | 1,333 | 1,250 | 1,295 | 4,323,000 | 1,295 |
| 2007-02-08 | 1,328 | 1,338 | 1,307 | 1,326 | 1,488,000 | 1,326 |
| 2007-02-07 | 1,327 | 1,332 | 1,315 | 1,325 | 987,000 | 1,325 |
| 2007-02-06 | 1,344 | 1,355 | 1,325 | 1,341 | 992,000 | 1,341 |
| 2007-02-05 | 1,347 | 1,359 | 1,336 | 1,350 | 1,102,000 | 1,350 |
| 2007-02-02 | 1,355 | 1,372 | 1,346 | 1,357 | 908,000 | 1,357 |
| 2007-02-01 | 1,361 | 1,376 | 1,351 | 1,369 | 1,610,000 | 1,369 |
| 2007-01-31 | 1,381 | 1,381 | 1,328 | 1,342 | 1,319,000 | 1,342 |
| 2007-01-30 | 1,371 | 1,380 | 1,359 | 1,374 | 913,000 | 1,374 |
| 2007-01-29 | 1,372 | 1,385 | 1,354 | 1,380 | 1,371,000 | 1,380 |
| 2007-01-26 | 1,361 | 1,372 | 1,343 | 1,371 | 1,467,000 | 1,371 |
| 2007-01-25 | 1,349 | 1,365 | 1,337 | 1,361 | 1,829,000 | 1,361 |
| 2007-01-24 | 1,350 | 1,353 | 1,334 | 1,343 | 1,832,000 | 1,343 |
| 2007-01-23 | 1,291 | 1,310 | 1,284 | 1,306 | 1,069,000 | 1,306 |
| 2007-01-22 | 1,284 | 1,290 | 1,274 | 1,285 | 676,000 | 1,285 |
| 2007-01-19 | 1,272 | 1,290 | 1,268 | 1,282 | 734,000 | 1,282 |
| 2007-01-18 | 1,260 | 1,275 | 1,252 | 1,269 | 626,000 | 1,269 |
| 2007-01-17 | 1,247 | 1,275 | 1,236 | 1,267 | 1,022,000 | 1,267 |
| 2007-01-16 | 1,262 | 1,270 | 1,252 | 1,255 | 921,000 | 1,255 |
| 2007-01-15 | 1,264 | 1,285 | 1,263 | 1,280 | 932,000 | 1,280 |
| 2007-01-12 | 1,246 | 1,250 | 1,235 | 1,244 | 1,500,000 | 1,244 |
| 2007-01-11 | 1,237 | 1,246 | 1,231 | 1,239 | 1,147,000 | 1,239 |
| 2007-01-10 | 1,237 | 1,240 | 1,224 | 1,229 | 805,000 | 1,229 |
| 2007-01-09 | 1,223 | 1,246 | 1,218 | 1,243 | 785,000 | 1,243 |
| 2007-01-05 | 1,236 | 1,248 | 1,227 | 1,231 | 787,000 | 1,231 |
| 2007-01-04 | 1,246 | 1,247 | 1,235 | 1,239 | 353,000 | 1,239 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
