5943 (株)ノーリツ 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 | 1,531 | 1,532 | 1,460 | 1,460 | 106,700 | 1,460 |
| 2007-12-27 | 1,576 | 1,576 | 1,543 | 1,549 | 132,000 | 1,549 |
| 2007-12-26 | 1,550 | 1,566 | 1,530 | 1,563 | 129,100 | 1,563 |
| 2007-12-25 | 1,539 | 1,566 | 1,534 | 1,550 | 143,800 | 1,550 |
| 2007-12-21 | 1,529 | 1,545 | 1,499 | 1,539 | 118,800 | 1,539 |
| 2007-12-20 | 1,562 | 1,572 | 1,504 | 1,510 | 221,900 | 1,510 |
| 2007-12-19 | 1,521 | 1,597 | 1,502 | 1,562 | 220,500 | 1,562 |
| 2007-12-18 | 1,487 | 1,527 | 1,477 | 1,524 | 119,800 | 1,524 |
| 2007-12-17 | 1,520 | 1,538 | 1,482 | 1,486 | 80,800 | 1,486 |
| 2007-12-14 | 1,532 | 1,565 | 1,521 | 1,565 | 195,800 | 1,565 |
| 2007-12-13 | 1,586 | 1,600 | 1,520 | 1,541 | 237,500 | 1,541 |
| 2007-12-12 | 1,596 | 1,596 | 1,521 | 1,585 | 65,800 | 1,585 |
| 2007-12-11 | 1,604 | 1,610 | 1,559 | 1,596 | 261,500 | 1,596 |
| 2007-12-10 | 1,589 | 1,617 | 1,568 | 1,604 | 139,600 | 1,604 |
| 2007-12-07 | 1,540 | 1,575 | 1,538 | 1,567 | 109,900 | 1,567 |
| 2007-12-06 | 1,535 | 1,535 | 1,504 | 1,524 | 177,100 | 1,524 |
| 2007-12-05 | 1,489 | 1,540 | 1,477 | 1,536 | 214,600 | 1,536 |
| 2007-12-04 | 1,483 | 1,491 | 1,470 | 1,482 | 141,600 | 1,482 |
| 2007-12-03 | 1,462 | 1,485 | 1,447 | 1,465 | 217,800 | 1,465 |
| 2007-11-30 | 1,479 | 1,501 | 1,461 | 1,476 | 293,600 | 1,476 |
| 2007-11-29 | 1,485 | 1,503 | 1,472 | 1,500 | 195,100 | 1,500 |
| 2007-11-28 | 1,480 | 1,486 | 1,438 | 1,451 | 357,800 | 1,451 |
| 2007-11-27 | 1,457 | 1,484 | 1,421 | 1,467 | 401,700 | 1,467 |
| 2007-11-26 | 1,524 | 1,542 | 1,488 | 1,518 | 195,200 | 1,518 |
| 2007-11-22 | 1,514 | 1,547 | 1,482 | 1,524 | 125,500 | 1,524 |
| 2007-11-21 | 1,560 | 1,573 | 1,522 | 1,544 | 248,300 | 1,544 |
| 2007-11-20 | 1,570 | 1,572 | 1,460 | 1,540 | 296,200 | 1,540 |
| 2007-11-19 | 1,555 | 1,591 | 1,553 | 1,569 | 107,700 | 1,569 |
| 2007-11-16 | 1,605 | 1,605 | 1,555 | 1,568 | 109,100 | 1,568 |
| 2007-11-15 | 1,601 | 1,630 | 1,581 | 1,604 | 131,800 | 1,604 |
| 2007-11-14 | 1,531 | 1,576 | 1,531 | 1,575 | 99,800 | 1,575 |
| 2007-11-13 | 1,538 | 1,567 | 1,504 | 1,513 | 313,300 | 1,513 |
| 2007-11-12 | 1,593 | 1,597 | 1,518 | 1,537 | 161,700 | 1,537 |
| 2007-11-09 | 1,707 | 1,707 | 1,593 | 1,593 | 205,200 | 1,593 |
| 2007-11-08 | 1,650 | 1,658 | 1,597 | 1,617 | 322,600 | 1,617 |
| 2007-11-07 | 1,800 | 1,803 | 1,693 | 1,699 | 379,600 | 1,699 |
| 2007-11-06 | 1,751 | 1,796 | 1,751 | 1,779 | 154,200 | 1,779 |
| 2007-11-05 | 1,799 | 1,823 | 1,744 | 1,751 | 396,000 | 1,751 |
| 2007-11-02 | 1,747 | 1,944 | 1,746 | 1,818 | 510,800 | 1,818 |
| 2007-11-01 | 1,549 | 1,779 | 1,546 | 1,768 | 509,000 | 1,768 |
| 2007-10-31 | 1,749 | 1,755 | 1,700 | 1,729 | 336,100 | 1,729 |
| 2007-10-30 | 1,610 | 1,740 | 1,610 | 1,732 | 281,200 | 1,732 |
| 2007-10-29 | 1,571 | 1,620 | 1,565 | 1,617 | 184,700 | 1,617 |
| 2007-10-26 | 1,552 | 1,575 | 1,546 | 1,570 | 73,000 | 1,570 |
| 2007-10-25 | 1,563 | 1,576 | 1,541 | 1,551 | 136,900 | 1,551 |
| 2007-10-24 | 1,597 | 1,609 | 1,551 | 1,562 | 156,700 | 1,562 |
| 2007-10-23 | 1,540 | 1,593 | 1,540 | 1,568 | 151,800 | 1,568 |
| 2007-10-22 | 1,539 | 1,559 | 1,510 | 1,543 | 122,400 | 1,543 |
| 2007-10-19 | 1,604 | 1,605 | 1,559 | 1,569 | 152,000 | 1,569 |
| 2007-10-18 | 1,581 | 1,616 | 1,562 | 1,592 | 173,900 | 1,592 |
| 2007-10-17 | 1,605 | 1,620 | 1,588 | 1,599 | 165,000 | 1,599 |
| 2007-10-16 | 1,634 | 1,650 | 1,599 | 1,604 | 239,100 | 1,604 |
| 2007-10-15 | 1,622 | 1,634 | 1,611 | 1,633 | 216,100 | 1,633 |
| 2007-10-12 | 1,595 | 1,600 | 1,576 | 1,589 | 121,500 | 1,589 |
| 2007-10-11 | 1,570 | 1,607 | 1,570 | 1,604 | 132,100 | 1,604 |
| 2007-10-10 | 1,594 | 1,594 | 1,565 | 1,568 | 110,700 | 1,568 |
| 2007-10-09 | 1,567 | 1,600 | 1,545 | 1,567 | 229,400 | 1,567 |
| 2007-10-05 | 1,580 | 1,608 | 1,579 | 1,589 | 122,500 | 1,589 |
| 2007-10-04 | 1,624 | 1,624 | 1,583 | 1,594 | 219,700 | 1,594 |
| 2007-10-03 | 1,610 | 1,632 | 1,581 | 1,623 | 181,900 | 1,623 |
| 2007-10-02 | 1,604 | 1,626 | 1,586 | 1,609 | 135,500 | 1,609 |
| 2007-10-01 | 1,637 | 1,638 | 1,569 | 1,593 | 122,600 | 1,593 |
| 2007-09-28 | 1,593 | 1,621 | 1,557 | 1,606 | 140,700 | 1,606 |
| 2007-09-27 | 1,569 | 1,583 | 1,535 | 1,575 | 227,800 | 1,575 |
| 2007-09-26 | 1,542 | 1,564 | 1,530 | 1,553 | 156,600 | 1,553 |
| 2007-09-25 | 1,597 | 1,604 | 1,514 | 1,541 | 196,300 | 1,541 |
| 2007-09-21 | 1,582 | 1,609 | 1,554 | 1,567 | 187,300 | 1,567 |
| 2007-09-20 | 1,650 | 1,650 | 1,588 | 1,609 | 232,100 | 1,609 |
| 2007-09-19 | 1,519 | 1,568 | 1,519 | 1,565 | 184,600 | 1,565 |
| 2007-09-18 | 1,519 | 1,546 | 1,494 | 1,512 | 247,000 | 1,512 |
| 2007-09-14 | 1,595 | 1,595 | 1,567 | 1,579 | 371,500 | 1,579 |
| 2007-09-13 | 1,649 | 1,650 | 1,598 | 1,613 | 206,900 | 1,613 |
| 2007-09-12 | 1,631 | 1,667 | 1,631 | 1,649 | 141,800 | 1,649 |
| 2007-09-11 | 1,633 | 1,643 | 1,586 | 1,625 | 156,700 | 1,625 |
| 2007-09-10 | 1,653 | 1,690 | 1,652 | 1,662 | 86,900 | 1,662 |
| 2007-09-07 | 1,650 | 1,699 | 1,640 | 1,669 | 131,100 | 1,669 |
| 2007-09-06 | 1,696 | 1,696 | 1,663 | 1,678 | 180,300 | 1,678 |
| 2007-09-05 | 1,760 | 1,760 | 1,698 | 1,705 | 194,400 | 1,705 |
| 2007-09-04 | 1,770 | 1,783 | 1,760 | 1,768 | 122,000 | 1,768 |
| 2007-09-03 | 1,795 | 1,795 | 1,743 | 1,756 | 97,800 | 1,756 |
| 2007-08-31 | 1,742 | 1,765 | 1,701 | 1,765 | 236,800 | 1,765 |
| 2007-08-30 | 1,754 | 1,777 | 1,726 | 1,741 | 139,100 | 1,741 |
| 2007-08-29 | 1,792 | 1,792 | 1,728 | 1,751 | 272,400 | 1,751 |
| 2007-08-28 | 1,797 | 1,841 | 1,786 | 1,822 | 133,000 | 1,822 |
| 2007-08-27 | 1,803 | 1,821 | 1,765 | 1,794 | 247,400 | 1,794 |
| 2007-08-24 | 1,849 | 1,849 | 1,769 | 1,800 | 251,600 | 1,800 |
| 2007-08-23 | 1,843 | 1,859 | 1,818 | 1,849 | 340,900 | 1,849 |
| 2007-08-22 | 1,832 | 1,859 | 1,815 | 1,842 | 200,500 | 1,842 |
| 2007-08-21 | 1,763 | 1,850 | 1,710 | 1,832 | 230,900 | 1,832 |
| 2007-08-20 | 1,817 | 1,817 | 1,739 | 1,762 | 329,900 | 1,762 |
| 2007-08-17 | 1,801 | 1,834 | 1,768 | 1,821 | 289,300 | 1,821 |
| 2007-08-16 | 1,742 | 1,791 | 1,672 | 1,787 | 318,600 | 1,787 |
| 2007-08-15 | 1,779 | 1,797 | 1,743 | 1,763 | 158,200 | 1,763 |
| 2007-08-14 | 1,781 | 1,795 | 1,724 | 1,779 | 316,500 | 1,779 |
| 2007-08-13 | 1,880 | 1,916 | 1,753 | 1,783 | 463,700 | 1,783 |
| 2007-08-10 | 1,920 | 1,999 | 1,850 | 1,868 | 660,300 | 1,868 |
| 2007-08-09 | 1,830 | 1,999 | 1,829 | 1,949 | 1,255,900 | 1,949 |
| 2007-08-08 | 1,819 | 1,819 | 1,771 | 1,800 | 435,100 | 1,800 |
| 2007-08-07 | 1,760 | 1,827 | 1,760 | 1,818 | 526,900 | 1,818 |
| 2007-08-06 | 1,685 | 1,784 | 1,685 | 1,784 | 458,300 | 1,784 |
| 2007-08-03 | 1,690 | 1,778 | 1,684 | 1,745 | 534,400 | 1,745 |
| 2007-08-02 | 1,671 | 1,722 | 1,650 | 1,661 | 553,500 | 1,661 |
| 2007-08-01 | 1,690 | 1,713 | 1,662 | 1,670 | 702,900 | 1,670 |
| 2007-07-31 | 1,782 | 1,782 | 1,704 | 1,733 | 718,200 | 1,733 |
| 2007-07-30 | 1,800 | 1,864 | 1,790 | 1,857 | 576,200 | 1,857 |
| 2007-07-27 | 1,778 | 1,811 | 1,750 | 1,802 | 698,700 | 1,802 |
| 2007-07-26 | 1,926 | 1,944 | 1,887 | 1,898 | 1,032,900 | 1,898 |
| 2007-07-25 | 1,961 | 1,972 | 1,892 | 1,925 | 1,143,700 | 1,925 |
| 2007-07-24 | 2,205 | 2,220 | 2,190 | 2,200 | 202,300 | 2,200 |
| 2007-07-23 | 2,250 | 2,255 | 2,195 | 2,205 | 192,000 | 2,205 |
| 2007-07-20 | 2,285 | 2,290 | 2,260 | 2,270 | 140,500 | 2,270 |
| 2007-07-19 | 2,240 | 2,310 | 2,235 | 2,280 | 234,100 | 2,280 |
| 2007-07-18 | 2,265 | 2,265 | 2,215 | 2,245 | 286,700 | 2,245 |
| 2007-07-17 | 2,285 | 2,295 | 2,225 | 2,275 | 353,700 | 2,275 |
| 2007-07-13 | 2,315 | 2,315 | 2,265 | 2,280 | 245,800 | 2,280 |
| 2007-07-12 | 2,285 | 2,315 | 2,280 | 2,315 | 306,700 | 2,315 |
| 2007-07-11 | 2,225 | 2,305 | 2,180 | 2,280 | 415,700 | 2,280 |
| 2007-07-10 | 2,290 | 2,300 | 2,220 | 2,230 | 337,300 | 2,230 |
| 2007-07-09 | 2,265 | 2,305 | 2,260 | 2,285 | 245,000 | 2,285 |
| 2007-07-06 | 2,270 | 2,280 | 2,210 | 2,235 | 277,200 | 2,235 |
| 2007-07-05 | 2,245 | 2,295 | 2,245 | 2,255 | 313,300 | 2,255 |
| 2007-07-04 | 2,340 | 2,370 | 2,270 | 2,280 | 523,600 | 2,280 |
| 2007-07-03 | 2,325 | 2,360 | 2,325 | 2,360 | 226,800 | 2,360 |
| 2007-07-02 | 2,385 | 2,410 | 2,360 | 2,370 | 242,100 | 2,370 |
| 2007-06-29 | 2,410 | 2,415 | 2,385 | 2,385 | 238,300 | 2,385 |
| 2007-06-28 | 2,360 | 2,420 | 2,360 | 2,405 | 303,400 | 2,405 |
| 2007-06-27 | 2,370 | 2,400 | 2,365 | 2,395 | 171,600 | 2,395 |
| 2007-06-26 | 2,380 | 2,405 | 2,355 | 2,400 | 128,600 | 2,400 |
| 2007-06-25 | 2,420 | 2,430 | 2,385 | 2,395 | 179,400 | 2,395 |
| 2007-06-22 | 2,430 | 2,445 | 2,395 | 2,410 | 110,700 | 2,410 |
| 2007-06-21 | 2,380 | 2,440 | 2,380 | 2,425 | 84,500 | 2,425 |
| 2007-06-20 | 2,405 | 2,430 | 2,385 | 2,405 | 108,800 | 2,405 |
| 2007-06-19 | 2,425 | 2,455 | 2,375 | 2,400 | 145,000 | 2,400 |
| 2007-06-18 | 2,440 | 2,460 | 2,415 | 2,425 | 123,000 | 2,425 |
| 2007-06-15 | 2,400 | 2,435 | 2,390 | 2,410 | 177,100 | 2,410 |
| 2007-06-14 | 2,340 | 2,400 | 2,340 | 2,390 | 91,500 | 2,390 |
| 2007-06-13 | 2,400 | 2,400 | 2,345 | 2,365 | 161,000 | 2,365 |
| 2007-06-12 | 2,465 | 2,465 | 2,400 | 2,400 | 84,900 | 2,400 |
| 2007-06-11 | 2,400 | 2,465 | 2,390 | 2,460 | 106,100 | 2,460 |
| 2007-06-08 | 2,440 | 2,450 | 2,415 | 2,440 | 169,200 | 2,440 |
| 2007-06-07 | 2,415 | 2,440 | 2,415 | 2,435 | 162,200 | 2,435 |
| 2007-06-06 | 2,460 | 2,470 | 2,440 | 2,465 | 156,000 | 2,465 |
| 2007-06-05 | 2,480 | 2,480 | 2,455 | 2,465 | 133,400 | 2,465 |
| 2007-06-04 | 2,500 | 2,505 | 2,455 | 2,470 | 107,100 | 2,470 |
| 2007-06-01 | 2,440 | 2,470 | 2,435 | 2,460 | 131,600 | 2,460 |
| 2007-05-31 | 2,405 | 2,435 | 2,405 | 2,430 | 115,700 | 2,430 |
| 2007-05-30 | 2,400 | 2,420 | 2,400 | 2,410 | 117,000 | 2,410 |
| 2007-05-29 | 2,380 | 2,410 | 2,380 | 2,400 | 93,800 | 2,400 |
| 2007-05-28 | 2,395 | 2,410 | 2,365 | 2,395 | 107,200 | 2,395 |
| 2007-05-25 | 2,405 | 2,405 | 2,310 | 2,395 | 144,700 | 2,395 |
| 2007-05-24 | 2,400 | 2,415 | 2,375 | 2,405 | 91,600 | 2,405 |
| 2007-05-23 | 2,390 | 2,410 | 2,390 | 2,400 | 61,700 | 2,400 |
| 2007-05-22 | 2,395 | 2,400 | 2,370 | 2,395 | 151,000 | 2,395 |
| 2007-05-21 | 2,430 | 2,435 | 2,385 | 2,395 | 173,300 | 2,395 |
| 2007-05-18 | 2,345 | 2,365 | 2,330 | 2,350 | 173,000 | 2,350 |
| 2007-05-17 | 2,350 | 2,355 | 2,325 | 2,335 | 109,500 | 2,335 |
| 2007-05-16 | 2,335 | 2,345 | 2,325 | 2,330 | 105,900 | 2,330 |
| 2007-05-15 | 2,300 | 2,340 | 2,295 | 2,305 | 128,000 | 2,305 |
| 2007-05-14 | 2,325 | 2,335 | 2,310 | 2,330 | 93,700 | 2,330 |
| 2007-05-11 | 2,310 | 2,330 | 2,285 | 2,320 | 116,700 | 2,320 |
| 2007-05-10 | 2,325 | 2,335 | 2,300 | 2,315 | 109,900 | 2,315 |
| 2007-05-09 | 2,305 | 2,320 | 2,295 | 2,315 | 71,900 | 2,315 |
| 2007-05-08 | 2,315 | 2,315 | 2,290 | 2,310 | 107,800 | 2,310 |
| 2007-05-07 | 2,280 | 2,310 | 2,265 | 2,310 | 81,600 | 2,310 |
| 2007-05-02 | 2,220 | 2,265 | 2,215 | 2,265 | 80,000 | 2,265 |
| 2007-05-01 | 2,250 | 2,265 | 2,205 | 2,220 | 175,500 | 2,220 |
| 2007-04-27 | 2,250 | 2,280 | 2,230 | 2,245 | 172,800 | 2,245 |
| 2007-04-26 | 2,295 | 2,295 | 2,245 | 2,275 | 73,100 | 2,275 |
| 2007-04-25 | 2,300 | 2,300 | 2,250 | 2,280 | 77,100 | 2,280 |
| 2007-04-24 | 2,295 | 2,300 | 2,265 | 2,300 | 75,100 | 2,300 |
| 2007-04-23 | 2,325 | 2,330 | 2,275 | 2,280 | 81,300 | 2,280 |
| 2007-04-20 | 2,295 | 2,305 | 2,285 | 2,300 | 59,700 | 2,300 |
| 2007-04-19 | 2,330 | 2,330 | 2,275 | 2,290 | 99,800 | 2,290 |
| 2007-04-18 | 2,310 | 2,330 | 2,300 | 2,325 | 169,100 | 2,325 |
| 2007-04-17 | 2,320 | 2,325 | 2,290 | 2,295 | 99,800 | 2,295 |
| 2007-04-16 | 2,320 | 2,330 | 2,295 | 2,315 | 70,200 | 2,315 |
| 2007-04-13 | 2,305 | 2,330 | 2,280 | 2,290 | 211,700 | 2,290 |
| 2007-04-12 | 2,300 | 2,310 | 2,275 | 2,305 | 78,600 | 2,305 |
| 2007-04-11 | 2,330 | 2,360 | 2,310 | 2,335 | 193,600 | 2,335 |
| 2007-04-10 | 2,345 | 2,345 | 2,300 | 2,305 | 89,800 | 2,305 |
| 2007-04-09 | 2,305 | 2,340 | 2,305 | 2,340 | 139,300 | 2,340 |
| 2007-04-06 | 2,300 | 2,320 | 2,290 | 2,300 | 92,900 | 2,300 |
| 2007-04-05 | 2,300 | 2,310 | 2,280 | 2,295 | 148,900 | 2,295 |
| 2007-04-04 | 2,295 | 2,320 | 2,285 | 2,310 | 97,100 | 2,310 |
| 2007-04-03 | 2,240 | 2,290 | 2,240 | 2,270 | 162,000 | 2,270 |
| 2007-04-02 | 2,280 | 2,310 | 2,235 | 2,235 | 148,900 | 2,235 |
| 2007-03-30 | 2,275 | 2,295 | 2,245 | 2,260 | 259,500 | 2,260 |
| 2007-03-29 | 2,295 | 2,320 | 2,265 | 2,275 | 327,300 | 2,275 |
| 2007-03-28 | 2,370 | 2,385 | 2,315 | 2,335 | 182,500 | 2,335 |
| 2007-03-27 | 2,335 | 2,365 | 2,335 | 2,365 | 171,200 | 2,365 |
| 2007-03-26 | 2,355 | 2,365 | 2,325 | 2,340 | 137,500 | 2,340 |
| 2007-03-23 | 2,330 | 2,330 | 2,295 | 2,330 | 105,900 | 2,330 |
| 2007-03-22 | 2,300 | 2,335 | 2,290 | 2,325 | 211,600 | 2,325 |
| 2007-03-20 | 2,275 | 2,290 | 2,245 | 2,255 | 270,500 | 2,255 |
| 2007-03-19 | 2,280 | 2,285 | 2,250 | 2,270 | 207,400 | 2,270 |
| 2007-03-16 | 2,285 | 2,285 | 2,230 | 2,275 | 268,900 | 2,275 |
| 2007-03-15 | 2,295 | 2,315 | 2,265 | 2,275 | 253,600 | 2,275 |
| 2007-03-14 | 2,360 | 2,385 | 2,290 | 2,290 | 235,800 | 2,290 |
| 2007-03-13 | 2,425 | 2,425 | 2,385 | 2,400 | 191,800 | 2,400 |
| 2007-03-12 | 2,405 | 2,430 | 2,360 | 2,420 | 320,500 | 2,420 |
| 2007-03-09 | 2,375 | 2,490 | 2,345 | 2,410 | 820,100 | 2,410 |
| 2007-03-08 | 2,270 | 2,340 | 2,265 | 2,335 | 105,800 | 2,335 |
| 2007-03-07 | 2,290 | 2,325 | 2,280 | 2,295 | 140,600 | 2,295 |
| 2007-03-06 | 2,225 | 2,310 | 2,225 | 2,305 | 198,400 | 2,305 |
| 2007-03-05 | 2,260 | 2,305 | 2,260 | 2,265 | 198,200 | 2,265 |
| 2007-03-02 | 2,335 | 2,335 | 2,295 | 2,320 | 96,900 | 2,320 |
| 2007-03-01 | 2,370 | 2,370 | 2,320 | 2,345 | 182,700 | 2,345 |
| 2007-02-28 | 2,320 | 2,400 | 2,310 | 2,375 | 159,000 | 2,375 |
| 2007-02-27 | 2,440 | 2,465 | 2,400 | 2,455 | 242,600 | 2,455 |
| 2007-02-26 | 2,450 | 2,455 | 2,420 | 2,425 | 283,600 | 2,425 |
| 2007-02-23 | 2,500 | 2,500 | 2,440 | 2,450 | 365,400 | 2,450 |
| 2007-02-22 | 2,410 | 2,410 | 2,390 | 2,410 | 163,100 | 2,410 |
| 2007-02-21 | 2,375 | 2,415 | 2,370 | 2,405 | 243,100 | 2,405 |
| 2007-02-20 | 2,390 | 2,395 | 2,365 | 2,380 | 239,500 | 2,380 |
| 2007-02-19 | 2,355 | 2,395 | 2,325 | 2,385 | 347,600 | 2,385 |
| 2007-02-16 | 2,290 | 2,385 | 2,290 | 2,370 | 425,600 | 2,370 |
| 2007-02-15 | 2,250 | 2,305 | 2,250 | 2,285 | 341,800 | 2,285 |
| 2007-02-14 | 2,160 | 2,215 | 2,115 | 2,215 | 359,700 | 2,215 |
| 2007-02-13 | 2,220 | 2,220 | 2,180 | 2,195 | 245,900 | 2,195 |
| 2007-02-09 | 2,195 | 2,215 | 2,180 | 2,200 | 159,200 | 2,200 |
| 2007-02-08 | 2,185 | 2,215 | 2,170 | 2,170 | 157,400 | 2,170 |
| 2007-02-07 | 2,180 | 2,180 | 2,130 | 2,155 | 206,400 | 2,155 |
| 2007-02-06 | 2,150 | 2,205 | 2,135 | 2,195 | 198,300 | 2,195 |
| 2007-02-05 | 2,200 | 2,205 | 2,115 | 2,170 | 332,900 | 2,170 |
| 2007-02-02 | 2,025 | 2,255 | 2,025 | 2,200 | 710,900 | 2,200 |
| 2007-02-01 | 2,400 | 2,420 | 2,380 | 2,410 | 195,900 | 2,410 |
| 2007-01-31 | 2,375 | 2,400 | 2,350 | 2,385 | 226,700 | 2,385 |
| 2007-01-30 | 2,340 | 2,425 | 2,310 | 2,360 | 162,600 | 2,360 |
| 2007-01-29 | 2,340 | 2,340 | 2,305 | 2,315 | 174,400 | 2,315 |
| 2007-01-26 | 2,325 | 2,340 | 2,315 | 2,335 | 110,400 | 2,335 |
| 2007-01-25 | 2,350 | 2,360 | 2,315 | 2,335 | 193,400 | 2,335 |
| 2007-01-24 | 2,305 | 2,350 | 2,300 | 2,335 | 170,100 | 2,335 |
| 2007-01-23 | 2,300 | 2,305 | 2,295 | 2,300 | 56,800 | 2,300 |
| 2007-01-22 | 2,295 | 2,305 | 2,290 | 2,305 | 41,900 | 2,305 |
| 2007-01-19 | 2,300 | 2,305 | 2,255 | 2,275 | 143,200 | 2,275 |
| 2007-01-18 | 2,280 | 2,310 | 2,270 | 2,300 | 150,400 | 2,300 |
| 2007-01-17 | 2,290 | 2,290 | 2,240 | 2,275 | 85,200 | 2,275 |
| 2007-01-16 | 2,270 | 2,280 | 2,255 | 2,280 | 122,500 | 2,280 |
| 2007-01-15 | 2,250 | 2,285 | 2,235 | 2,265 | 199,700 | 2,265 |
| 2007-01-12 | 2,185 | 2,250 | 2,175 | 2,235 | 177,500 | 2,235 |
| 2007-01-11 | 2,185 | 2,190 | 2,150 | 2,160 | 111,100 | 2,160 |
| 2007-01-10 | 2,190 | 2,190 | 2,155 | 2,180 | 155,400 | 2,180 |
| 2007-01-09 | 2,180 | 2,210 | 2,155 | 2,190 | 67,100 | 2,190 |
| 2007-01-05 | 2,195 | 2,200 | 2,145 | 2,175 | 138,300 | 2,175 |
| 2007-01-04 | 2,145 | 2,185 | 2,105 | 2,185 | 53,900 | 2,185 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
