4021 日産化学(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 | 1,468 | 1,477 | 1,451 | 1,461 | 360,000 | 1,461 |
| 2007-12-27 | 1,502 | 1,510 | 1,485 | 1,488 | 384,000 | 1,488 |
| 2007-12-26 | 1,478 | 1,494 | 1,473 | 1,492 | 623,000 | 1,492 |
| 2007-12-25 | 1,489 | 1,493 | 1,467 | 1,481 | 894,000 | 1,481 |
| 2007-12-21 | 1,401 | 1,460 | 1,400 | 1,451 | 1,311,000 | 1,451 |
| 2007-12-20 | 1,462 | 1,462 | 1,408 | 1,411 | 774,000 | 1,411 |
| 2007-12-19 | 1,450 | 1,457 | 1,420 | 1,422 | 876,000 | 1,422 |
| 2007-12-18 | 1,403 | 1,441 | 1,403 | 1,431 | 844,000 | 1,431 |
| 2007-12-17 | 1,436 | 1,459 | 1,416 | 1,422 | 749,000 | 1,422 |
| 2007-12-14 | 1,474 | 1,484 | 1,441 | 1,453 | 3,677,000 | 1,453 |
| 2007-12-13 | 1,510 | 1,525 | 1,483 | 1,485 | 938,000 | 1,485 |
| 2007-12-12 | 1,520 | 1,547 | 1,503 | 1,537 | 1,030,000 | 1,537 |
| 2007-12-11 | 1,531 | 1,569 | 1,531 | 1,564 | 1,090,000 | 1,564 |
| 2007-12-10 | 1,546 | 1,552 | 1,527 | 1,546 | 920,000 | 1,546 |
| 2007-12-07 | 1,534 | 1,548 | 1,526 | 1,535 | 964,000 | 1,535 |
| 2007-12-06 | 1,521 | 1,531 | 1,501 | 1,526 | 706,000 | 1,526 |
| 2007-12-05 | 1,500 | 1,518 | 1,483 | 1,513 | 643,000 | 1,513 |
| 2007-12-04 | 1,522 | 1,540 | 1,479 | 1,487 | 1,345,000 | 1,487 |
| 2007-12-03 | 1,520 | 1,540 | 1,499 | 1,508 | 1,168,000 | 1,508 |
| 2007-11-30 | 1,520 | 1,539 | 1,518 | 1,519 | 919,000 | 1,519 |
| 2007-11-29 | 1,500 | 1,529 | 1,500 | 1,523 | 915,000 | 1,523 |
| 2007-11-28 | 1,491 | 1,500 | 1,466 | 1,474 | 1,184,000 | 1,474 |
| 2007-11-27 | 1,476 | 1,507 | 1,469 | 1,492 | 2,705,000 | 1,492 |
| 2007-11-26 | 1,468 | 1,490 | 1,468 | 1,476 | 1,643,000 | 1,476 |
| 2007-11-22 | 1,455 | 1,470 | 1,422 | 1,446 | 2,259,000 | 1,446 |
| 2007-11-21 | 1,501 | 1,505 | 1,449 | 1,455 | 2,261,000 | 1,455 |
| 2007-11-20 | 1,461 | 1,505 | 1,445 | 1,497 | 2,169,000 | 1,497 |
| 2007-11-19 | 1,465 | 1,507 | 1,458 | 1,461 | 2,116,000 | 1,461 |
| 2007-11-16 | 1,474 | 1,474 | 1,441 | 1,460 | 1,782,000 | 1,460 |
| 2007-11-15 | 1,500 | 1,533 | 1,481 | 1,486 | 2,506,000 | 1,486 |
| 2007-11-14 | 1,418 | 1,449 | 1,405 | 1,443 | 2,721,000 | 1,443 |
| 2007-11-13 | 1,360 | 1,389 | 1,334 | 1,358 | 2,713,000 | 1,358 |
| 2007-11-12 | 1,362 | 1,381 | 1,356 | 1,376 | 1,126,000 | 1,376 |
| 2007-11-09 | 1,446 | 1,486 | 1,393 | 1,397 | 2,809,000 | 1,397 |
| 2007-11-08 | 1,426 | 1,460 | 1,425 | 1,458 | 1,351,000 | 1,458 |
| 2007-11-07 | 1,485 | 1,518 | 1,483 | 1,486 | 1,259,000 | 1,486 |
| 2007-11-06 | 1,500 | 1,543 | 1,500 | 1,515 | 1,403,000 | 1,515 |
| 2007-11-05 | 1,530 | 1,531 | 1,494 | 1,517 | 1,476,000 | 1,517 |
| 2007-11-02 | 1,555 | 1,580 | 1,534 | 1,540 | 1,904,000 | 1,540 |
| 2007-11-01 | 1,562 | 1,581 | 1,553 | 1,553 | 1,102,000 | 1,553 |
| 2007-10-31 | 1,571 | 1,582 | 1,555 | 1,578 | 1,085,000 | 1,578 |
| 2007-10-30 | 1,562 | 1,570 | 1,547 | 1,570 | 669,000 | 1,570 |
| 2007-10-29 | 1,564 | 1,575 | 1,555 | 1,566 | 1,289,000 | 1,566 |
| 2007-10-26 | 1,550 | 1,575 | 1,536 | 1,565 | 1,957,000 | 1,565 |
| 2007-10-25 | 1,520 | 1,545 | 1,514 | 1,540 | 1,433,000 | 1,540 |
| 2007-10-24 | 1,514 | 1,537 | 1,508 | 1,513 | 1,583,000 | 1,513 |
| 2007-10-23 | 1,486 | 1,526 | 1,486 | 1,518 | 1,406,000 | 1,518 |
| 2007-10-22 | 1,481 | 1,505 | 1,474 | 1,501 | 1,080,000 | 1,501 |
| 2007-10-19 | 1,561 | 1,562 | 1,535 | 1,542 | 992,000 | 1,542 |
| 2007-10-18 | 1,556 | 1,584 | 1,546 | 1,577 | 943,000 | 1,577 |
| 2007-10-17 | 1,554 | 1,580 | 1,538 | 1,555 | 1,429,000 | 1,555 |
| 2007-10-16 | 1,549 | 1,582 | 1,542 | 1,553 | 1,484,000 | 1,553 |
| 2007-10-15 | 1,532 | 1,569 | 1,532 | 1,559 | 1,391,000 | 1,559 |
| 2007-10-12 | 1,566 | 1,592 | 1,546 | 1,562 | 2,711,000 | 1,562 |
| 2007-10-11 | 1,543 | 1,558 | 1,540 | 1,555 | 1,580,000 | 1,555 |
| 2007-10-10 | 1,525 | 1,545 | 1,521 | 1,538 | 1,115,000 | 1,538 |
| 2007-10-09 | 1,492 | 1,524 | 1,491 | 1,517 | 1,006,000 | 1,517 |
| 2007-10-05 | 1,495 | 1,531 | 1,495 | 1,521 | 2,061,000 | 1,521 |
| 2007-10-04 | 1,475 | 1,500 | 1,470 | 1,493 | 1,679,000 | 1,493 |
| 2007-10-03 | 1,455 | 1,471 | 1,452 | 1,469 | 823,000 | 1,469 |
| 2007-10-02 | 1,443 | 1,453 | 1,431 | 1,447 | 1,214,000 | 1,447 |
| 2007-10-01 | 1,436 | 1,436 | 1,399 | 1,413 | 924,000 | 1,413 |
| 2007-09-28 | 1,415 | 1,437 | 1,408 | 1,418 | 1,416,000 | 1,418 |
| 2007-09-27 | 1,370 | 1,411 | 1,361 | 1,407 | 2,253,000 | 1,407 |
| 2007-09-26 | 1,349 | 1,367 | 1,342 | 1,357 | 1,354,000 | 1,357 |
| 2007-09-25 | 1,363 | 1,369 | 1,332 | 1,336 | 2,079,000 | 1,336 |
| 2007-09-21 | 1,382 | 1,396 | 1,377 | 1,380 | 1,287,000 | 1,380 |
| 2007-09-20 | 1,414 | 1,414 | 1,392 | 1,401 | 1,273,000 | 1,401 |
| 2007-09-19 | 1,390 | 1,408 | 1,375 | 1,405 | 1,141,000 | 1,405 |
| 2007-09-18 | 1,418 | 1,423 | 1,361 | 1,371 | 1,135,000 | 1,371 |
| 2007-09-14 | 1,395 | 1,403 | 1,385 | 1,398 | 3,699,000 | 1,398 |
| 2007-09-13 | 1,389 | 1,405 | 1,386 | 1,395 | 1,055,000 | 1,395 |
| 2007-09-12 | 1,400 | 1,404 | 1,368 | 1,378 | 1,082,000 | 1,378 |
| 2007-09-11 | 1,399 | 1,405 | 1,387 | 1,400 | 1,236,000 | 1,400 |
| 2007-09-10 | 1,395 | 1,412 | 1,388 | 1,399 | 1,355,000 | 1,399 |
| 2007-09-07 | 1,438 | 1,443 | 1,426 | 1,439 | 1,007,000 | 1,439 |
| 2007-09-06 | 1,421 | 1,462 | 1,415 | 1,458 | 1,960,000 | 1,458 |
| 2007-09-05 | 1,465 | 1,478 | 1,419 | 1,421 | 1,512,000 | 1,421 |
| 2007-09-04 | 1,431 | 1,448 | 1,423 | 1,447 | 596,000 | 1,447 |
| 2007-09-03 | 1,452 | 1,457 | 1,440 | 1,451 | 793,000 | 1,451 |
| 2007-08-31 | 1,435 | 1,458 | 1,418 | 1,450 | 1,772,000 | 1,450 |
| 2007-08-30 | 1,433 | 1,433 | 1,411 | 1,425 | 1,351,000 | 1,425 |
| 2007-08-29 | 1,426 | 1,435 | 1,405 | 1,432 | 1,268,000 | 1,432 |
| 2007-08-28 | 1,395 | 1,442 | 1,394 | 1,438 | 1,678,000 | 1,438 |
| 2007-08-27 | 1,435 | 1,441 | 1,399 | 1,406 | 1,350,000 | 1,406 |
| 2007-08-24 | 1,425 | 1,428 | 1,406 | 1,411 | 949,000 | 1,411 |
| 2007-08-23 | 1,428 | 1,440 | 1,411 | 1,424 | 1,056,000 | 1,424 |
| 2007-08-22 | 1,364 | 1,408 | 1,350 | 1,395 | 1,531,000 | 1,395 |
| 2007-08-21 | 1,348 | 1,393 | 1,340 | 1,382 | 1,497,000 | 1,382 |
| 2007-08-20 | 1,340 | 1,375 | 1,340 | 1,368 | 2,057,000 | 1,368 |
| 2007-08-17 | 1,389 | 1,429 | 1,327 | 1,339 | 2,565,000 | 1,339 |
| 2007-08-16 | 1,399 | 1,433 | 1,364 | 1,399 | 3,743,000 | 1,399 |
| 2007-08-15 | 1,417 | 1,427 | 1,381 | 1,387 | 1,326,000 | 1,387 |
| 2007-08-14 | 1,440 | 1,459 | 1,406 | 1,434 | 1,323,000 | 1,434 |
| 2007-08-13 | 1,471 | 1,491 | 1,421 | 1,438 | 2,695,000 | 1,438 |
| 2007-08-10 | 1,460 | 1,565 | 1,460 | 1,531 | 5,008,000 | 1,531 |
| 2007-08-09 | 1,472 | 1,550 | 1,437 | 1,540 | 4,741,000 | 1,540 |
| 2007-08-08 | 1,453 | 1,458 | 1,423 | 1,458 | 2,123,000 | 1,458 |
| 2007-08-07 | 1,483 | 1,485 | 1,447 | 1,459 | 1,975,000 | 1,459 |
| 2007-08-06 | 1,407 | 1,447 | 1,406 | 1,443 | 1,525,000 | 1,443 |
| 2007-08-03 | 1,442 | 1,460 | 1,409 | 1,422 | 2,559,000 | 1,422 |
| 2007-08-02 | 1,452 | 1,456 | 1,398 | 1,421 | 3,434,000 | 1,421 |
| 2007-08-01 | 1,472 | 1,486 | 1,451 | 1,454 | 1,435,000 | 1,454 |
| 2007-07-31 | 1,479 | 1,503 | 1,475 | 1,485 | 1,721,000 | 1,485 |
| 2007-07-30 | 1,423 | 1,480 | 1,399 | 1,471 | 3,311,000 | 1,471 |
| 2007-07-27 | 1,450 | 1,462 | 1,428 | 1,443 | 2,045,000 | 1,443 |
| 2007-07-26 | 1,529 | 1,540 | 1,490 | 1,492 | 1,794,000 | 1,492 |
| 2007-07-25 | 1,540 | 1,546 | 1,531 | 1,541 | 996,000 | 1,541 |
| 2007-07-24 | 1,549 | 1,556 | 1,525 | 1,553 | 1,752,000 | 1,553 |
| 2007-07-23 | 1,534 | 1,580 | 1,533 | 1,579 | 2,073,000 | 1,579 |
| 2007-07-20 | 1,547 | 1,547 | 1,530 | 1,533 | 592,000 | 1,533 |
| 2007-07-19 | 1,534 | 1,534 | 1,516 | 1,530 | 956,000 | 1,530 |
| 2007-07-18 | 1,539 | 1,539 | 1,522 | 1,533 | 1,430,000 | 1,533 |
| 2007-07-17 | 1,518 | 1,545 | 1,511 | 1,538 | 1,134,000 | 1,538 |
| 2007-07-13 | 1,504 | 1,538 | 1,502 | 1,526 | 2,990,000 | 1,526 |
| 2007-07-12 | 1,486 | 1,503 | 1,482 | 1,485 | 1,002,000 | 1,485 |
| 2007-07-11 | 1,501 | 1,510 | 1,485 | 1,486 | 1,344,000 | 1,486 |
| 2007-07-10 | 1,511 | 1,511 | 1,494 | 1,500 | 997,000 | 1,500 |
| 2007-07-09 | 1,498 | 1,515 | 1,493 | 1,512 | 1,391,000 | 1,512 |
| 2007-07-06 | 1,479 | 1,494 | 1,475 | 1,492 | 1,495,000 | 1,492 |
| 2007-07-05 | 1,474 | 1,484 | 1,466 | 1,473 | 1,251,000 | 1,473 |
| 2007-07-04 | 1,438 | 1,482 | 1,422 | 1,458 | 2,240,000 | 1,458 |
| 2007-07-03 | 1,436 | 1,436 | 1,424 | 1,428 | 1,507,000 | 1,428 |
| 2007-07-02 | 1,444 | 1,451 | 1,431 | 1,446 | 1,095,000 | 1,446 |
| 2007-06-29 | 1,428 | 1,457 | 1,422 | 1,449 | 1,575,000 | 1,449 |
| 2007-06-28 | 1,393 | 1,420 | 1,380 | 1,419 | 1,019,000 | 1,419 |
| 2007-06-27 | 1,395 | 1,396 | 1,381 | 1,392 | 898,000 | 1,392 |
| 2007-06-26 | 1,404 | 1,412 | 1,386 | 1,407 | 1,077,000 | 1,407 |
| 2007-06-25 | 1,406 | 1,412 | 1,395 | 1,402 | 836,000 | 1,402 |
| 2007-06-22 | 1,400 | 1,408 | 1,395 | 1,407 | 837,000 | 1,407 |
| 2007-06-21 | 1,400 | 1,412 | 1,393 | 1,406 | 896,000 | 1,406 |
| 2007-06-20 | 1,427 | 1,427 | 1,404 | 1,409 | 1,418,000 | 1,409 |
| 2007-06-19 | 1,429 | 1,430 | 1,409 | 1,415 | 1,362,000 | 1,415 |
| 2007-06-18 | 1,429 | 1,446 | 1,418 | 1,440 | 2,152,000 | 1,440 |
| 2007-06-15 | 1,381 | 1,415 | 1,380 | 1,411 | 1,814,000 | 1,411 |
| 2007-06-14 | 1,369 | 1,376 | 1,356 | 1,363 | 875,000 | 1,363 |
| 2007-06-13 | 1,352 | 1,364 | 1,343 | 1,357 | 1,065,000 | 1,357 |
| 2007-06-12 | 1,361 | 1,362 | 1,335 | 1,349 | 1,382,000 | 1,349 |
| 2007-06-11 | 1,387 | 1,418 | 1,367 | 1,369 | 2,553,000 | 1,369 |
| 2007-06-08 | 1,362 | 1,385 | 1,346 | 1,380 | 6,005,000 | 1,380 |
| 2007-06-07 | 1,314 | 1,362 | 1,314 | 1,361 | 1,841,000 | 1,361 |
| 2007-06-06 | 1,339 | 1,344 | 1,321 | 1,328 | 1,744,000 | 1,328 |
| 2007-06-05 | 1,330 | 1,352 | 1,330 | 1,348 | 1,877,000 | 1,348 |
| 2007-06-04 | 1,332 | 1,334 | 1,315 | 1,325 | 1,515,000 | 1,325 |
| 2007-06-01 | 1,322 | 1,329 | 1,312 | 1,322 | 1,212,000 | 1,322 |
| 2007-05-31 | 1,315 | 1,328 | 1,307 | 1,320 | 2,460,000 | 1,320 |
| 2007-05-30 | 1,326 | 1,337 | 1,323 | 1,331 | 1,742,000 | 1,331 |
| 2007-05-29 | 1,330 | 1,340 | 1,314 | 1,326 | 1,491,000 | 1,326 |
| 2007-05-28 | 1,348 | 1,348 | 1,332 | 1,338 | 1,089,000 | 1,338 |
| 2007-05-25 | 1,333 | 1,347 | 1,323 | 1,339 | 1,574,000 | 1,339 |
| 2007-05-24 | 1,341 | 1,348 | 1,323 | 1,339 | 1,554,000 | 1,339 |
| 2007-05-23 | 1,350 | 1,372 | 1,349 | 1,359 | 2,243,000 | 1,359 |
| 2007-05-22 | 1,355 | 1,355 | 1,321 | 1,330 | 2,199,000 | 1,330 |
| 2007-05-21 | 1,329 | 1,359 | 1,319 | 1,341 | 2,819,000 | 1,341 |
| 2007-05-18 | 1,321 | 1,322 | 1,298 | 1,305 | 1,639,000 | 1,305 |
| 2007-05-17 | 1,300 | 1,336 | 1,297 | 1,309 | 2,875,000 | 1,309 |
| 2007-05-16 | 1,285 | 1,296 | 1,269 | 1,291 | 4,598,000 | 1,291 |
| 2007-05-15 | 1,250 | 1,276 | 1,226 | 1,270 | 3,366,000 | 1,270 |
| 2007-05-14 | 1,272 | 1,276 | 1,258 | 1,267 | 2,094,000 | 1,267 |
| 2007-05-11 | 1,301 | 1,301 | 1,255 | 1,268 | 4,053,000 | 1,268 |
| 2007-05-10 | 1,332 | 1,333 | 1,303 | 1,313 | 1,903,000 | 1,313 |
| 2007-05-09 | 1,327 | 1,334 | 1,308 | 1,315 | 3,573,000 | 1,315 |
| 2007-05-08 | 1,335 | 1,339 | 1,310 | 1,331 | 5,487,000 | 1,331 |
| 2007-05-07 | 1,437 | 1,437 | 1,388 | 1,395 | 1,765,000 | 1,395 |
| 2007-05-02 | 1,355 | 1,383 | 1,350 | 1,377 | 1,298,000 | 1,377 |
| 2007-05-01 | 1,371 | 1,372 | 1,339 | 1,359 | 1,535,000 | 1,359 |
| 2007-04-27 | 1,369 | 1,383 | 1,351 | 1,363 | 1,952,000 | 1,363 |
| 2007-04-26 | 1,355 | 1,411 | 1,350 | 1,389 | 2,698,000 | 1,389 |
| 2007-04-25 | 1,350 | 1,358 | 1,311 | 1,322 | 2,043,000 | 1,322 |
| 2007-04-24 | 1,378 | 1,378 | 1,348 | 1,356 | 1,545,000 | 1,356 |
| 2007-04-23 | 1,423 | 1,423 | 1,374 | 1,377 | 2,018,000 | 1,377 |
| 2007-04-20 | 1,406 | 1,411 | 1,396 | 1,403 | 1,169,000 | 1,403 |
| 2007-04-19 | 1,431 | 1,431 | 1,391 | 1,406 | 2,009,000 | 1,406 |
| 2007-04-18 | 1,418 | 1,437 | 1,417 | 1,431 | 1,045,000 | 1,431 |
| 2007-04-17 | 1,447 | 1,457 | 1,412 | 1,420 | 1,705,000 | 1,420 |
| 2007-04-16 | 1,437 | 1,452 | 1,431 | 1,445 | 1,371,000 | 1,445 |
| 2007-04-13 | 1,447 | 1,464 | 1,414 | 1,417 | 2,251,000 | 1,417 |
| 2007-04-12 | 1,468 | 1,470 | 1,429 | 1,436 | 2,323,000 | 1,436 |
| 2007-04-11 | 1,468 | 1,470 | 1,442 | 1,463 | 2,556,000 | 1,463 |
| 2007-04-10 | 1,480 | 1,490 | 1,457 | 1,459 | 2,858,000 | 1,459 |
| 2007-04-09 | 1,492 | 1,492 | 1,471 | 1,480 | 2,500,000 | 1,480 |
| 2007-04-06 | 1,501 | 1,511 | 1,486 | 1,492 | 1,864,000 | 1,492 |
| 2007-04-05 | 1,517 | 1,534 | 1,507 | 1,508 | 1,353,000 | 1,508 |
| 2007-04-04 | 1,501 | 1,510 | 1,484 | 1,509 | 2,031,000 | 1,509 |
| 2007-04-03 | 1,495 | 1,506 | 1,480 | 1,491 | 2,151,000 | 1,491 |
| 2007-04-02 | 1,523 | 1,523 | 1,469 | 1,477 | 2,519,000 | 1,477 |
| 2007-03-30 | 1,522 | 1,525 | 1,504 | 1,522 | 1,261,000 | 1,522 |
| 2007-03-29 | 1,492 | 1,535 | 1,489 | 1,519 | 961,000 | 1,519 |
| 2007-03-28 | 1,515 | 1,530 | 1,487 | 1,501 | 1,441,000 | 1,501 |
| 2007-03-27 | 1,506 | 1,540 | 1,506 | 1,514 | 1,264,000 | 1,514 |
| 2007-03-26 | 1,514 | 1,539 | 1,513 | 1,527 | 1,677,000 | 1,527 |
| 2007-03-23 | 1,568 | 1,568 | 1,517 | 1,521 | 2,527,000 | 1,521 |
| 2007-03-22 | 1,557 | 1,567 | 1,551 | 1,560 | 1,478,000 | 1,560 |
| 2007-03-20 | 1,520 | 1,540 | 1,519 | 1,527 | 1,589,000 | 1,527 |
| 2007-03-19 | 1,468 | 1,506 | 1,462 | 1,499 | 1,659,000 | 1,499 |
| 2007-03-16 | 1,461 | 1,487 | 1,453 | 1,469 | 1,659,000 | 1,469 |
| 2007-03-15 | 1,467 | 1,485 | 1,456 | 1,481 | 1,835,000 | 1,481 |
| 2007-03-14 | 1,467 | 1,477 | 1,442 | 1,447 | 1,617,000 | 1,447 |
| 2007-03-13 | 1,501 | 1,513 | 1,480 | 1,487 | 2,275,000 | 1,487 |
| 2007-03-12 | 1,525 | 1,528 | 1,501 | 1,513 | 2,088,000 | 1,513 |
| 2007-03-09 | 1,489 | 1,525 | 1,473 | 1,507 | 5,745,000 | 1,507 |
| 2007-03-08 | 1,463 | 1,489 | 1,460 | 1,471 | 3,808,000 | 1,471 |
| 2007-03-07 | 1,475 | 1,492 | 1,441 | 1,446 | 2,321,000 | 1,446 |
| 2007-03-06 | 1,438 | 1,478 | 1,431 | 1,472 | 2,558,000 | 1,472 |
| 2007-03-05 | 1,459 | 1,464 | 1,407 | 1,418 | 1,898,000 | 1,418 |
| 2007-03-02 | 1,514 | 1,527 | 1,483 | 1,490 | 1,974,000 | 1,490 |
| 2007-03-01 | 1,517 | 1,536 | 1,494 | 1,530 | 3,180,000 | 1,530 |
| 2007-02-28 | 1,489 | 1,517 | 1,470 | 1,517 | 2,811,000 | 1,517 |
| 2007-02-27 | 1,577 | 1,588 | 1,542 | 1,549 | 3,002,000 | 1,549 |
| 2007-02-26 | 1,569 | 1,615 | 1,567 | 1,577 | 5,422,000 | 1,577 |
| 2007-02-23 | 1,466 | 1,484 | 1,456 | 1,469 | 1,121,000 | 1,469 |
| 2007-02-22 | 1,464 | 1,475 | 1,455 | 1,465 | 1,103,000 | 1,465 |
| 2007-02-21 | 1,453 | 1,473 | 1,451 | 1,460 | 802,000 | 1,460 |
| 2007-02-20 | 1,453 | 1,463 | 1,450 | 1,460 | 1,084,000 | 1,460 |
| 2007-02-19 | 1,488 | 1,488 | 1,459 | 1,464 | 1,197,000 | 1,464 |
| 2007-02-16 | 1,511 | 1,513 | 1,471 | 1,492 | 1,305,000 | 1,492 |
| 2007-02-15 | 1,488 | 1,502 | 1,462 | 1,499 | 2,090,000 | 1,499 |
| 2007-02-14 | 1,451 | 1,470 | 1,450 | 1,468 | 1,687,000 | 1,468 |
| 2007-02-13 | 1,418 | 1,438 | 1,407 | 1,422 | 1,113,000 | 1,422 |
| 2007-02-09 | 1,401 | 1,438 | 1,400 | 1,419 | 2,096,000 | 1,419 |
| 2007-02-08 | 1,427 | 1,427 | 1,390 | 1,401 | 1,140,000 | 1,401 |
| 2007-02-07 | 1,420 | 1,429 | 1,404 | 1,426 | 1,754,000 | 1,426 |
| 2007-02-06 | 1,410 | 1,434 | 1,400 | 1,428 | 1,585,000 | 1,428 |
| 2007-02-05 | 1,430 | 1,438 | 1,412 | 1,420 | 1,409,000 | 1,420 |
| 2007-02-02 | 1,455 | 1,462 | 1,437 | 1,441 | 1,332,000 | 1,441 |
| 2007-02-01 | 1,471 | 1,471 | 1,425 | 1,437 | 2,271,000 | 1,437 |
| 2007-01-31 | 1,482 | 1,482 | 1,451 | 1,470 | 2,781,000 | 1,470 |
| 2007-01-30 | 1,465 | 1,503 | 1,456 | 1,481 | 5,178,000 | 1,481 |
| 2007-01-29 | 1,538 | 1,541 | 1,404 | 1,419 | 5,815,000 | 1,419 |
| 2007-01-26 | 1,537 | 1,545 | 1,523 | 1,544 | 951,000 | 1,544 |
| 2007-01-25 | 1,575 | 1,585 | 1,539 | 1,552 | 1,886,000 | 1,552 |
| 2007-01-24 | 1,559 | 1,576 | 1,545 | 1,576 | 1,534,000 | 1,576 |
| 2007-01-23 | 1,560 | 1,567 | 1,550 | 1,560 | 927,000 | 1,560 |
| 2007-01-22 | 1,569 | 1,570 | 1,558 | 1,560 | 772,000 | 1,560 |
| 2007-01-19 | 1,556 | 1,565 | 1,535 | 1,558 | 1,334,000 | 1,558 |
| 2007-01-18 | 1,549 | 1,570 | 1,539 | 1,555 | 1,866,000 | 1,555 |
| 2007-01-17 | 1,496 | 1,539 | 1,481 | 1,535 | 1,842,000 | 1,535 |
| 2007-01-16 | 1,490 | 1,525 | 1,483 | 1,499 | 1,020,000 | 1,499 |
| 2007-01-15 | 1,475 | 1,499 | 1,468 | 1,494 | 980,000 | 1,494 |
| 2007-01-12 | 1,448 | 1,463 | 1,437 | 1,455 | 1,379,000 | 1,455 |
| 2007-01-11 | 1,450 | 1,460 | 1,431 | 1,440 | 773,000 | 1,440 |
| 2007-01-10 | 1,465 | 1,470 | 1,445 | 1,450 | 1,026,000 | 1,450 |
| 2007-01-09 | 1,453 | 1,488 | 1,447 | 1,472 | 1,202,000 | 1,472 |
| 2007-01-05 | 1,502 | 1,510 | 1,465 | 1,473 | 1,014,000 | 1,473 |
| 2007-01-04 | 1,517 | 1,526 | 1,498 | 1,499 | 494,000 | 1,499 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
