5186 ニッタ(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 | 2,315 | 2,325 | 2,295 | 2,300 | 26,300 | 2,300 |
2007-12-27 | 2,350 | 2,350 | 2,300 | 2,325 | 34,200 | 2,325 |
2007-12-26 | 2,275 | 2,315 | 2,270 | 2,310 | 47,000 | 2,310 |
2007-12-25 | 2,290 | 2,290 | 2,235 | 2,250 | 57,200 | 2,250 |
2007-12-21 | 2,180 | 2,220 | 2,165 | 2,210 | 75,400 | 2,210 |
2007-12-20 | 2,290 | 2,300 | 2,150 | 2,165 | 99,900 | 2,165 |
2007-12-19 | 2,260 | 2,305 | 2,240 | 2,250 | 36,400 | 2,250 |
2007-12-18 | 2,250 | 2,340 | 2,245 | 2,285 | 81,500 | 2,285 |
2007-12-17 | 2,440 | 2,445 | 2,325 | 2,330 | 91,500 | 2,330 |
2007-12-14 | 2,400 | 2,435 | 2,385 | 2,410 | 66,900 | 2,410 |
2007-12-13 | 2,420 | 2,470 | 2,410 | 2,415 | 64,700 | 2,415 |
2007-12-12 | 2,430 | 2,455 | 2,380 | 2,455 | 48,700 | 2,455 |
2007-12-11 | 2,485 | 2,495 | 2,435 | 2,450 | 39,200 | 2,450 |
2007-12-10 | 2,515 | 2,515 | 2,450 | 2,455 | 24,500 | 2,455 |
2007-12-07 | 2,500 | 2,530 | 2,495 | 2,505 | 48,000 | 2,505 |
2007-12-06 | 2,465 | 2,490 | 2,455 | 2,490 | 32,000 | 2,490 |
2007-12-05 | 2,395 | 2,470 | 2,395 | 2,460 | 40,100 | 2,460 |
2007-12-04 | 2,475 | 2,475 | 2,430 | 2,435 | 47,500 | 2,435 |
2007-12-03 | 2,490 | 2,495 | 2,445 | 2,475 | 54,900 | 2,475 |
2007-11-30 | 2,390 | 2,460 | 2,385 | 2,455 | 88,900 | 2,455 |
2007-11-29 | 2,375 | 2,430 | 2,355 | 2,390 | 64,700 | 2,390 |
2007-11-28 | 2,350 | 2,350 | 2,260 | 2,300 | 55,200 | 2,300 |
2007-11-27 | 2,235 | 2,375 | 2,225 | 2,310 | 83,600 | 2,310 |
2007-11-26 | 2,190 | 2,235 | 2,180 | 2,230 | 38,200 | 2,230 |
2007-11-22 | 2,195 | 2,240 | 2,160 | 2,185 | 65,200 | 2,185 |
2007-11-21 | 2,195 | 2,225 | 2,155 | 2,160 | 56,100 | 2,160 |
2007-11-20 | 2,200 | 2,220 | 2,135 | 2,200 | 67,400 | 2,200 |
2007-11-19 | 2,285 | 2,320 | 2,230 | 2,235 | 52,000 | 2,235 |
2007-11-16 | 2,330 | 2,355 | 2,285 | 2,310 | 54,700 | 2,310 |
2007-11-15 | 2,400 | 2,420 | 2,375 | 2,390 | 41,700 | 2,390 |
2007-11-14 | 2,355 | 2,405 | 2,355 | 2,405 | 56,900 | 2,405 |
2007-11-13 | 2,335 | 2,370 | 2,330 | 2,350 | 87,300 | 2,350 |
2007-11-12 | 2,290 | 2,365 | 2,275 | 2,325 | 120,000 | 2,325 |
2007-11-09 | 2,270 | 2,320 | 2,230 | 2,250 | 53,200 | 2,250 |
2007-11-08 | 2,325 | 2,335 | 2,260 | 2,295 | 37,400 | 2,295 |
2007-11-07 | 2,385 | 2,395 | 2,355 | 2,360 | 26,800 | 2,360 |
2007-11-06 | 2,370 | 2,390 | 2,330 | 2,385 | 38,600 | 2,385 |
2007-11-05 | 2,350 | 2,390 | 2,325 | 2,340 | 47,900 | 2,340 |
2007-11-02 | 2,450 | 2,470 | 2,410 | 2,425 | 15,600 | 2,425 |
2007-11-01 | 2,475 | 2,495 | 2,440 | 2,490 | 39,600 | 2,490 |
2007-10-31 | 2,370 | 2,455 | 2,335 | 2,450 | 37,300 | 2,450 |
2007-10-30 | 2,475 | 2,475 | 2,340 | 2,365 | 72,100 | 2,365 |
2007-10-29 | 2,420 | 2,470 | 2,415 | 2,445 | 69,500 | 2,445 |
2007-10-26 | 2,400 | 2,425 | 2,375 | 2,420 | 68,400 | 2,420 |
2007-10-25 | 2,320 | 2,345 | 2,305 | 2,325 | 45,300 | 2,325 |
2007-10-24 | 2,340 | 2,355 | 2,310 | 2,320 | 46,900 | 2,320 |
2007-10-23 | 2,375 | 2,375 | 2,325 | 2,345 | 68,100 | 2,345 |
2007-10-22 | 2,400 | 2,425 | 2,340 | 2,415 | 35,100 | 2,415 |
2007-10-19 | 2,460 | 2,465 | 2,435 | 2,440 | 37,000 | 2,440 |
2007-10-18 | 2,430 | 2,485 | 2,425 | 2,470 | 37,700 | 2,470 |
2007-10-17 | 2,345 | 2,415 | 2,345 | 2,390 | 40,800 | 2,390 |
2007-10-16 | 2,440 | 2,455 | 2,370 | 2,385 | 46,000 | 2,385 |
2007-10-15 | 2,480 | 2,480 | 2,435 | 2,465 | 43,300 | 2,465 |
2007-10-12 | 2,440 | 2,460 | 2,425 | 2,425 | 34,600 | 2,425 |
2007-10-11 | 2,390 | 2,440 | 2,380 | 2,435 | 36,000 | 2,435 |
2007-10-10 | 2,425 | 2,430 | 2,395 | 2,395 | 36,200 | 2,395 |
2007-10-09 | 2,345 | 2,435 | 2,345 | 2,420 | 101,100 | 2,420 |
2007-10-05 | 2,360 | 2,360 | 2,335 | 2,335 | 45,800 | 2,335 |
2007-10-04 | 2,340 | 2,370 | 2,340 | 2,350 | 40,300 | 2,350 |
2007-10-03 | 2,345 | 2,345 | 2,325 | 2,345 | 42,300 | 2,345 |
2007-10-02 | 2,365 | 2,380 | 2,335 | 2,345 | 27,200 | 2,345 |
2007-10-01 | 2,365 | 2,370 | 2,315 | 2,320 | 80,300 | 2,320 |
2007-09-28 | 2,295 | 2,335 | 2,265 | 2,335 | 56,300 | 2,335 |
2007-09-27 | 2,265 | 2,295 | 2,210 | 2,285 | 31,000 | 2,285 |
2007-09-26 | 2,200 | 2,250 | 2,195 | 2,240 | 39,300 | 2,240 |
2007-09-25 | 2,190 | 2,220 | 2,110 | 2,205 | 69,000 | 2,205 |
2007-09-21 | 2,200 | 2,210 | 2,180 | 2,205 | 79,500 | 2,205 |
2007-09-20 | 2,285 | 2,315 | 2,150 | 2,190 | 156,800 | 2,190 |
2007-09-19 | 2,260 | 2,300 | 2,260 | 2,285 | 53,300 | 2,285 |
2007-09-18 | 2,220 | 2,240 | 2,205 | 2,220 | 79,200 | 2,220 |
2007-09-14 | 2,205 | 2,215 | 2,170 | 2,205 | 74,200 | 2,205 |
2007-09-13 | 2,185 | 2,200 | 2,170 | 2,185 | 59,300 | 2,185 |
2007-09-12 | 2,190 | 2,215 | 2,145 | 2,160 | 134,700 | 2,160 |
2007-09-11 | 2,205 | 2,215 | 2,155 | 2,190 | 94,300 | 2,190 |
2007-09-10 | 2,160 | 2,250 | 2,160 | 2,235 | 90,300 | 2,235 |
2007-09-07 | 2,215 | 2,255 | 2,190 | 2,250 | 83,800 | 2,250 |
2007-09-06 | 2,200 | 2,215 | 2,120 | 2,210 | 137,000 | 2,210 |
2007-09-05 | 2,310 | 2,320 | 2,225 | 2,225 | 60,100 | 2,225 |
2007-09-04 | 2,350 | 2,360 | 2,310 | 2,320 | 29,900 | 2,320 |
2007-09-03 | 2,390 | 2,390 | 2,325 | 2,350 | 28,000 | 2,350 |
2007-08-31 | 2,295 | 2,370 | 2,295 | 2,370 | 63,900 | 2,370 |
2007-08-30 | 2,285 | 2,300 | 2,265 | 2,275 | 16,100 | 2,275 |
2007-08-29 | 2,230 | 2,260 | 2,230 | 2,245 | 46,100 | 2,245 |
2007-08-28 | 2,365 | 2,365 | 2,310 | 2,330 | 75,000 | 2,330 |
2007-08-27 | 2,295 | 2,385 | 2,295 | 2,365 | 102,500 | 2,365 |
2007-08-24 | 2,345 | 2,345 | 2,235 | 2,255 | 172,100 | 2,255 |
2007-08-23 | 2,290 | 2,320 | 2,290 | 2,305 | 97,100 | 2,305 |
2007-08-22 | 2,355 | 2,385 | 2,265 | 2,270 | 111,700 | 2,270 |
2007-08-21 | 2,300 | 2,400 | 2,300 | 2,370 | 58,600 | 2,370 |
2007-08-20 | 2,310 | 2,320 | 2,250 | 2,280 | 51,300 | 2,280 |
2007-08-17 | 2,415 | 2,420 | 2,200 | 2,210 | 47,600 | 2,210 |
2007-08-16 | 2,365 | 2,390 | 2,265 | 2,350 | 100,300 | 2,350 |
2007-08-15 | 2,410 | 2,480 | 2,380 | 2,380 | 107,800 | 2,380 |
2007-08-14 | 2,415 | 2,430 | 2,380 | 2,410 | 59,600 | 2,410 |
2007-08-13 | 2,500 | 2,500 | 2,435 | 2,440 | 48,500 | 2,440 |
2007-08-10 | 2,470 | 2,555 | 2,465 | 2,495 | 92,800 | 2,495 |
2007-08-09 | 2,545 | 2,630 | 2,495 | 2,550 | 179,600 | 2,550 |
2007-08-08 | 2,455 | 2,510 | 2,440 | 2,495 | 77,000 | 2,495 |
2007-08-07 | 2,460 | 2,470 | 2,445 | 2,450 | 53,100 | 2,450 |
2007-08-06 | 2,420 | 2,470 | 2,385 | 2,460 | 128,600 | 2,460 |
2007-08-03 | 2,565 | 2,565 | 2,510 | 2,550 | 74,000 | 2,550 |
2007-08-02 | 2,580 | 2,590 | 2,510 | 2,555 | 104,900 | 2,555 |
2007-08-01 | 2,590 | 2,620 | 2,555 | 2,560 | 63,500 | 2,560 |
2007-07-31 | 2,590 | 2,660 | 2,590 | 2,640 | 66,900 | 2,640 |
2007-07-30 | 2,580 | 2,600 | 2,510 | 2,575 | 101,700 | 2,575 |
2007-07-27 | 2,650 | 2,650 | 2,565 | 2,615 | 54,700 | 2,615 |
2007-07-26 | 2,690 | 2,725 | 2,670 | 2,690 | 74,200 | 2,690 |
2007-07-25 | 2,715 | 2,725 | 2,705 | 2,705 | 50,700 | 2,705 |
2007-07-24 | 2,730 | 2,765 | 2,715 | 2,755 | 38,500 | 2,755 |
2007-07-23 | 2,835 | 2,835 | 2,725 | 2,725 | 76,100 | 2,725 |
2007-07-20 | 2,805 | 2,865 | 2,800 | 2,830 | 73,400 | 2,830 |
2007-07-19 | 2,760 | 2,795 | 2,750 | 2,770 | 60,300 | 2,770 |
2007-07-18 | 2,760 | 2,775 | 2,725 | 2,735 | 41,600 | 2,735 |
2007-07-17 | 2,795 | 2,795 | 2,735 | 2,755 | 53,400 | 2,755 |
2007-07-13 | 2,765 | 2,785 | 2,715 | 2,735 | 62,700 | 2,735 |
2007-07-12 | 2,780 | 2,795 | 2,730 | 2,755 | 59,500 | 2,755 |
2007-07-11 | 2,800 | 2,800 | 2,750 | 2,790 | 74,100 | 2,790 |
2007-07-10 | 2,820 | 2,820 | 2,775 | 2,815 | 32,800 | 2,815 |
2007-07-09 | 2,795 | 2,800 | 2,770 | 2,795 | 32,800 | 2,795 |
2007-07-06 | 2,820 | 2,835 | 2,775 | 2,790 | 89,600 | 2,790 |
2007-07-05 | 2,790 | 2,810 | 2,785 | 2,805 | 31,700 | 2,805 |
2007-07-04 | 2,800 | 2,825 | 2,800 | 2,820 | 58,700 | 2,820 |
2007-07-03 | 2,835 | 2,840 | 2,795 | 2,835 | 109,900 | 2,835 |
2007-07-02 | 2,755 | 2,840 | 2,745 | 2,830 | 153,000 | 2,830 |
2007-06-29 | 2,755 | 2,755 | 2,725 | 2,750 | 50,300 | 2,750 |
2007-06-28 | 2,725 | 2,755 | 2,720 | 2,750 | 74,900 | 2,750 |
2007-06-27 | 2,730 | 2,735 | 2,690 | 2,720 | 81,700 | 2,720 |
2007-06-26 | 2,740 | 2,765 | 2,730 | 2,745 | 95,400 | 2,745 |
2007-06-25 | 2,745 | 2,795 | 2,740 | 2,740 | 151,900 | 2,740 |
2007-06-22 | 2,700 | 2,755 | 2,685 | 2,745 | 160,800 | 2,745 |
2007-06-21 | 2,655 | 2,685 | 2,620 | 2,675 | 112,700 | 2,675 |
2007-06-20 | 2,605 | 2,650 | 2,605 | 2,640 | 97,200 | 2,640 |
2007-06-19 | 2,615 | 2,615 | 2,585 | 2,605 | 83,800 | 2,605 |
2007-06-18 | 2,550 | 2,615 | 2,550 | 2,610 | 170,000 | 2,610 |
2007-06-15 | 2,500 | 2,535 | 2,495 | 2,530 | 86,800 | 2,530 |
2007-06-14 | 2,420 | 2,460 | 2,405 | 2,460 | 97,700 | 2,460 |
2007-06-13 | 2,420 | 2,420 | 2,400 | 2,405 | 41,100 | 2,405 |
2007-06-12 | 2,400 | 2,445 | 2,400 | 2,435 | 67,100 | 2,435 |
2007-06-11 | 2,470 | 2,490 | 2,375 | 2,410 | 229,900 | 2,410 |
2007-06-08 | 2,500 | 2,510 | 2,460 | 2,505 | 91,400 | 2,505 |
2007-06-07 | 2,515 | 2,525 | 2,505 | 2,525 | 54,000 | 2,525 |
2007-06-06 | 2,570 | 2,570 | 2,550 | 2,560 | 39,800 | 2,560 |
2007-06-05 | 2,555 | 2,570 | 2,540 | 2,570 | 42,900 | 2,570 |
2007-06-04 | 2,580 | 2,580 | 2,545 | 2,565 | 59,800 | 2,565 |
2007-06-01 | 2,595 | 2,600 | 2,570 | 2,580 | 87,800 | 2,580 |
2007-05-31 | 2,565 | 2,595 | 2,560 | 2,595 | 42,800 | 2,595 |
2007-05-30 | 2,570 | 2,585 | 2,530 | 2,560 | 71,600 | 2,560 |
2007-05-29 | 2,545 | 2,560 | 2,525 | 2,555 | 100,200 | 2,555 |
2007-05-28 | 2,500 | 2,540 | 2,500 | 2,540 | 92,500 | 2,540 |
2007-05-25 | 2,515 | 2,535 | 2,470 | 2,485 | 89,100 | 2,485 |
2007-05-24 | 2,500 | 2,515 | 2,495 | 2,510 | 59,800 | 2,510 |
2007-05-23 | 2,500 | 2,515 | 2,480 | 2,495 | 42,900 | 2,495 |
2007-05-22 | 2,430 | 2,500 | 2,430 | 2,500 | 69,900 | 2,500 |
2007-05-21 | 2,445 | 2,460 | 2,420 | 2,440 | 55,600 | 2,440 |
2007-05-18 | 2,405 | 2,495 | 2,405 | 2,430 | 124,900 | 2,430 |
2007-05-17 | 2,485 | 2,485 | 2,410 | 2,445 | 159,500 | 2,445 |
2007-05-16 | 2,460 | 2,480 | 2,425 | 2,480 | 113,200 | 2,480 |
2007-05-15 | 2,515 | 2,515 | 2,465 | 2,480 | 160,800 | 2,480 |
2007-05-14 | 2,580 | 2,595 | 2,495 | 2,520 | 125,300 | 2,520 |
2007-05-11 | 2,610 | 2,610 | 2,565 | 2,585 | 70,200 | 2,585 |
2007-05-10 | 2,630 | 2,640 | 2,615 | 2,625 | 86,200 | 2,625 |
2007-05-09 | 2,600 | 2,630 | 2,600 | 2,625 | 62,500 | 2,625 |
2007-05-08 | 2,650 | 2,655 | 2,605 | 2,625 | 90,800 | 2,625 |
2007-05-07 | 2,675 | 2,690 | 2,615 | 2,665 | 201,200 | 2,665 |
2007-05-02 | 2,590 | 2,595 | 2,560 | 2,595 | 58,300 | 2,595 |
2007-05-01 | 2,605 | 2,620 | 2,580 | 2,600 | 59,700 | 2,600 |
2007-04-27 | 2,585 | 2,640 | 2,575 | 2,620 | 157,300 | 2,620 |
2007-04-26 | 2,550 | 2,585 | 2,540 | 2,575 | 101,400 | 2,575 |
2007-04-25 | 2,540 | 2,555 | 2,505 | 2,545 | 98,900 | 2,545 |
2007-04-24 | 2,550 | 2,550 | 2,475 | 2,530 | 159,800 | 2,530 |
2007-04-23 | 2,525 | 2,565 | 2,515 | 2,555 | 145,400 | 2,555 |
2007-04-20 | 2,500 | 2,535 | 2,475 | 2,490 | 162,100 | 2,490 |
2007-04-19 | 2,470 | 2,535 | 2,455 | 2,485 | 144,100 | 2,485 |
2007-04-18 | 2,520 | 2,560 | 2,475 | 2,495 | 331,500 | 2,495 |
2007-04-17 | 2,590 | 2,610 | 2,525 | 2,560 | 465,100 | 2,560 |
2007-04-16 | 2,430 | 2,450 | 2,410 | 2,430 | 110,100 | 2,430 |
2007-04-13 | 2,445 | 2,450 | 2,385 | 2,390 | 130,400 | 2,390 |
2007-04-12 | 2,440 | 2,460 | 2,430 | 2,450 | 76,900 | 2,450 |
2007-04-11 | 2,455 | 2,470 | 2,425 | 2,450 | 95,800 | 2,450 |
2007-04-10 | 2,480 | 2,485 | 2,450 | 2,465 | 106,100 | 2,465 |
2007-04-09 | 2,455 | 2,480 | 2,440 | 2,480 | 131,500 | 2,480 |
2007-04-06 | 2,450 | 2,475 | 2,445 | 2,470 | 65,400 | 2,470 |
2007-04-05 | 2,445 | 2,455 | 2,405 | 2,425 | 108,700 | 2,425 |
2007-04-04 | 2,430 | 2,455 | 2,415 | 2,445 | 141,200 | 2,445 |
2007-04-03 | 2,430 | 2,445 | 2,385 | 2,420 | 139,300 | 2,420 |
2007-04-02 | 2,510 | 2,510 | 2,415 | 2,425 | 150,800 | 2,425 |
2007-03-30 | 2,495 | 2,535 | 2,465 | 2,520 | 273,800 | 2,520 |
2007-03-29 | 2,360 | 2,555 | 2,325 | 2,505 | 313,100 | 2,505 |
2007-03-28 | 2,380 | 2,380 | 2,370 | 2,375 | 50,200 | 2,375 |
2007-03-27 | 2,395 | 2,395 | 2,355 | 2,375 | 95,300 | 2,375 |
2007-03-26 | 2,390 | 2,400 | 2,365 | 2,380 | 70,900 | 2,380 |
2007-03-23 | 2,355 | 2,425 | 2,340 | 2,415 | 109,700 | 2,415 |
2007-03-22 | 2,370 | 2,370 | 2,340 | 2,355 | 71,000 | 2,355 |
2007-03-20 | 2,330 | 2,360 | 2,310 | 2,340 | 153,100 | 2,340 |
2007-03-19 | 2,240 | 2,295 | 2,240 | 2,290 | 86,600 | 2,290 |
2007-03-16 | 2,250 | 2,295 | 2,225 | 2,275 | 187,000 | 2,275 |
2007-03-15 | 2,260 | 2,265 | 2,230 | 2,240 | 76,100 | 2,240 |
2007-03-14 | 2,250 | 2,270 | 2,210 | 2,220 | 75,100 | 2,220 |
2007-03-13 | 2,295 | 2,300 | 2,275 | 2,280 | 75,800 | 2,280 |
2007-03-12 | 2,275 | 2,315 | 2,260 | 2,285 | 170,400 | 2,285 |
2007-03-09 | 2,250 | 2,250 | 2,200 | 2,230 | 164,500 | 2,230 |
2007-03-08 | 2,160 | 2,170 | 2,135 | 2,170 | 37,300 | 2,170 |
2007-03-07 | 2,145 | 2,175 | 2,130 | 2,145 | 106,200 | 2,145 |
2007-03-06 | 2,115 | 2,130 | 2,100 | 2,125 | 62,600 | 2,125 |
2007-03-05 | 2,155 | 2,160 | 2,085 | 2,110 | 170,800 | 2,110 |
2007-03-02 | 2,220 | 2,230 | 2,160 | 2,170 | 90,600 | 2,170 |
2007-03-01 | 2,250 | 2,280 | 2,225 | 2,230 | 141,900 | 2,230 |
2007-02-28 | 2,135 | 2,275 | 2,100 | 2,265 | 183,800 | 2,265 |
2007-02-27 | 2,320 | 2,365 | 2,290 | 2,335 | 163,100 | 2,335 |
2007-02-26 | 2,285 | 2,315 | 2,275 | 2,295 | 139,300 | 2,295 |
2007-02-23 | 2,265 | 2,275 | 2,250 | 2,265 | 126,100 | 2,265 |
2007-02-22 | 2,250 | 2,265 | 2,225 | 2,240 | 82,400 | 2,240 |
2007-02-21 | 2,240 | 2,250 | 2,235 | 2,245 | 106,400 | 2,245 |
2007-02-20 | 2,235 | 2,240 | 2,220 | 2,225 | 31,400 | 2,225 |
2007-02-19 | 2,220 | 2,250 | 2,220 | 2,230 | 49,300 | 2,230 |
2007-02-16 | 2,250 | 2,265 | 2,215 | 2,225 | 116,600 | 2,225 |
2007-02-15 | 2,265 | 2,265 | 2,235 | 2,250 | 83,400 | 2,250 |
2007-02-14 | 2,255 | 2,270 | 2,235 | 2,255 | 169,000 | 2,255 |
2007-02-13 | 2,310 | 2,320 | 2,175 | 2,205 | 312,200 | 2,205 |
2007-02-09 | 2,200 | 2,275 | 2,200 | 2,270 | 220,500 | 2,270 |
2007-02-08 | 2,220 | 2,230 | 2,165 | 2,180 | 72,200 | 2,180 |
2007-02-07 | 2,215 | 2,220 | 2,170 | 2,195 | 96,500 | 2,195 |
2007-02-06 | 2,130 | 2,200 | 2,125 | 2,185 | 83,000 | 2,185 |
2007-02-05 | 2,190 | 2,205 | 2,145 | 2,155 | 99,700 | 2,155 |
2007-02-02 | 2,185 | 2,215 | 2,165 | 2,190 | 94,800 | 2,190 |
2007-02-01 | 2,215 | 2,225 | 2,190 | 2,215 | 69,200 | 2,215 |
2007-01-31 | 2,220 | 2,250 | 2,205 | 2,215 | 116,400 | 2,215 |
2007-01-30 | 2,160 | 2,235 | 2,160 | 2,205 | 111,400 | 2,205 |
2007-01-29 | 2,160 | 2,170 | 2,150 | 2,165 | 105,200 | 2,165 |
2007-01-26 | 2,100 | 2,110 | 2,085 | 2,100 | 59,500 | 2,100 |
2007-01-25 | 2,140 | 2,140 | 2,105 | 2,110 | 35,300 | 2,110 |
2007-01-24 | 2,140 | 2,140 | 2,110 | 2,130 | 45,100 | 2,130 |
2007-01-23 | 2,110 | 2,155 | 2,090 | 2,120 | 67,500 | 2,120 |
2007-01-22 | 2,090 | 2,120 | 2,075 | 2,105 | 73,600 | 2,105 |
2007-01-19 | 2,080 | 2,085 | 2,070 | 2,075 | 54,900 | 2,075 |
2007-01-18 | 2,080 | 2,105 | 2,070 | 2,075 | 71,300 | 2,075 |
2007-01-17 | 2,055 | 2,075 | 2,050 | 2,070 | 57,400 | 2,070 |
2007-01-16 | 2,070 | 2,080 | 2,050 | 2,065 | 36,600 | 2,065 |
2007-01-15 | 2,050 | 2,065 | 2,045 | 2,065 | 52,200 | 2,065 |
2007-01-12 | 2,035 | 2,065 | 2,035 | 2,065 | 55,000 | 2,065 |
2007-01-11 | 2,055 | 2,065 | 2,030 | 2,035 | 39,800 | 2,035 |
2007-01-10 | 2,095 | 2,095 | 2,030 | 2,055 | 58,000 | 2,055 |
2007-01-09 | 2,070 | 2,095 | 2,070 | 2,090 | 23,300 | 2,090 |
2007-01-05 | 2,110 | 2,110 | 2,085 | 2,085 | 57,000 | 2,085 |
2007-01-04 | 2,100 | 2,115 | 2,085 | 2,110 | 15,200 | 2,110 |
分割・併合履歴 : [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株