5991 ニッパツ 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 | 1,035 | 1,045 | 1,028 | 1,029 | 467,000 | 1,029 |
| 2007-12-27 | 1,067 | 1,072 | 1,051 | 1,055 | 792,000 | 1,055 |
| 2007-12-26 | 1,045 | 1,070 | 1,044 | 1,066 | 1,102,000 | 1,066 |
| 2007-12-25 | 1,060 | 1,069 | 1,051 | 1,063 | 930,000 | 1,063 |
| 2007-12-21 | 1,045 | 1,066 | 1,043 | 1,059 | 1,216,000 | 1,059 |
| 2007-12-20 | 1,044 | 1,076 | 1,044 | 1,057 | 1,017,000 | 1,057 |
| 2007-12-19 | 1,053 | 1,061 | 1,042 | 1,043 | 675,000 | 1,043 |
| 2007-12-18 | 1,040 | 1,063 | 1,026 | 1,049 | 938,000 | 1,049 |
| 2007-12-17 | 1,069 | 1,073 | 1,044 | 1,045 | 1,050,000 | 1,045 |
| 2007-12-14 | 1,091 | 1,102 | 1,077 | 1,089 | 1,451,000 | 1,089 |
| 2007-12-13 | 1,122 | 1,122 | 1,104 | 1,108 | 827,000 | 1,108 |
| 2007-12-12 | 1,128 | 1,131 | 1,110 | 1,131 | 1,004,000 | 1,131 |
| 2007-12-11 | 1,140 | 1,154 | 1,138 | 1,149 | 1,416,000 | 1,149 |
| 2007-12-10 | 1,119 | 1,123 | 1,108 | 1,118 | 724,000 | 1,118 |
| 2007-12-07 | 1,127 | 1,141 | 1,123 | 1,127 | 1,384,000 | 1,127 |
| 2007-12-06 | 1,132 | 1,133 | 1,098 | 1,113 | 1,175,000 | 1,113 |
| 2007-12-05 | 1,093 | 1,131 | 1,087 | 1,126 | 1,616,000 | 1,126 |
| 2007-12-04 | 1,116 | 1,121 | 1,090 | 1,091 | 1,435,000 | 1,091 |
| 2007-12-03 | 1,124 | 1,137 | 1,097 | 1,110 | 1,318,000 | 1,110 |
| 2007-11-30 | 1,108 | 1,124 | 1,092 | 1,112 | 2,396,000 | 1,112 |
| 2007-11-29 | 1,110 | 1,131 | 1,110 | 1,123 | 1,116,000 | 1,123 |
| 2007-11-28 | 1,086 | 1,110 | 1,083 | 1,103 | 1,772,000 | 1,103 |
| 2007-11-27 | 1,041 | 1,091 | 1,035 | 1,079 | 1,505,000 | 1,079 |
| 2007-11-26 | 1,044 | 1,088 | 1,036 | 1,081 | 2,374,000 | 1,081 |
| 2007-11-22 | 999 | 1,027 | 998 | 1,024 | 1,256,000 | 1,024 |
| 2007-11-21 | 1,015 | 1,041 | 1,003 | 1,027 | 2,730,000 | 1,027 |
| 2007-11-20 | 942 | 1,010 | 930 | 1,010 | 2,155,000 | 1,010 |
| 2007-11-19 | 996 | 996 | 961 | 962 | 1,089,000 | 962 |
| 2007-11-16 | 990 | 990 | 974 | 986 | 1,822,000 | 986 |
| 2007-11-15 | 967 | 1,033 | 966 | 1,005 | 3,839,000 | 1,005 |
| 2007-11-14 | 966 | 966 | 966 | 966 | 255,000 | 966 |
| 2007-11-13 | 871 | 882 | 861 | 866 | 1,015,000 | 866 |
| 2007-11-12 | 862 | 879 | 852 | 872 | 1,067,000 | 872 |
| 2007-11-09 | 897 | 920 | 887 | 892 | 1,038,000 | 892 |
| 2007-11-08 | 913 | 923 | 904 | 917 | 775,000 | 917 |
| 2007-11-07 | 959 | 967 | 941 | 943 | 843,000 | 943 |
| 2007-11-06 | 951 | 987 | 946 | 962 | 899,000 | 962 |
| 2007-11-05 | 968 | 988 | 950 | 950 | 794,000 | 950 |
| 2007-11-02 | 972 | 985 | 951 | 978 | 1,306,000 | 978 |
| 2007-11-01 | 973 | 998 | 970 | 992 | 1,205,000 | 992 |
| 2007-10-31 | 952 | 983 | 950 | 983 | 1,174,000 | 983 |
| 2007-10-30 | 949 | 957 | 942 | 950 | 990,000 | 950 |
| 2007-10-29 | 917 | 951 | 913 | 947 | 1,543,000 | 947 |
| 2007-10-26 | 891 | 905 | 876 | 897 | 926,000 | 897 |
| 2007-10-25 | 883 | 892 | 868 | 881 | 795,000 | 881 |
| 2007-10-24 | 903 | 906 | 883 | 884 | 866,000 | 884 |
| 2007-10-23 | 893 | 905 | 879 | 890 | 833,000 | 890 |
| 2007-10-22 | 867 | 894 | 865 | 893 | 1,216,000 | 893 |
| 2007-10-19 | 922 | 923 | 911 | 911 | 997,000 | 911 |
| 2007-10-18 | 937 | 938 | 922 | 929 | 1,280,000 | 929 |
| 2007-10-17 | 946 | 947 | 924 | 938 | 1,091,000 | 938 |
| 2007-10-16 | 975 | 975 | 942 | 949 | 1,813,000 | 949 |
| 2007-10-15 | 982 | 997 | 976 | 980 | 1,650,000 | 980 |
| 2007-10-12 | 975 | 981 | 957 | 973 | 1,308,000 | 973 |
| 2007-10-11 | 956 | 976 | 951 | 975 | 1,106,000 | 975 |
| 2007-10-10 | 979 | 981 | 950 | 955 | 1,877,000 | 955 |
| 2007-10-09 | 981 | 987 | 971 | 978 | 1,809,000 | 978 |
| 2007-10-05 | 943 | 985 | 942 | 981 | 2,950,000 | 981 |
| 2007-10-04 | 943 | 955 | 937 | 939 | 1,244,000 | 939 |
| 2007-10-03 | 929 | 941 | 924 | 940 | 1,953,000 | 940 |
| 2007-10-02 | 874 | 927 | 874 | 914 | 3,236,000 | 914 |
| 2007-10-01 | 878 | 881 | 862 | 864 | 1,974,000 | 864 |
| 2007-09-28 | 879 | 883 | 864 | 876 | 2,074,000 | 876 |
| 2007-09-27 | 873 | 875 | 863 | 869 | 1,896,000 | 869 |
| 2007-09-26 | 860 | 872 | 858 | 865 | 957,000 | 865 |
| 2007-09-25 | 854 | 864 | 851 | 857 | 1,169,000 | 857 |
| 2007-09-21 | 870 | 871 | 851 | 858 | 1,359,000 | 858 |
| 2007-09-20 | 895 | 901 | 884 | 890 | 1,473,000 | 890 |
| 2007-09-19 | 908 | 909 | 893 | 900 | 1,401,000 | 900 |
| 2007-09-18 | 890 | 891 | 873 | 878 | 1,341,000 | 878 |
| 2007-09-14 | 888 | 911 | 888 | 900 | 2,151,000 | 900 |
| 2007-09-13 | 903 | 914 | 876 | 878 | 1,914,000 | 878 |
| 2007-09-12 | 884 | 900 | 868 | 873 | 1,193,000 | 873 |
| 2007-09-11 | 881 | 886 | 856 | 874 | 1,699,000 | 874 |
| 2007-09-10 | 900 | 903 | 881 | 892 | 1,465,000 | 892 |
| 2007-09-07 | 934 | 938 | 907 | 920 | 1,255,000 | 920 |
| 2007-09-06 | 938 | 938 | 913 | 933 | 1,978,000 | 933 |
| 2007-09-05 | 976 | 979 | 940 | 943 | 1,740,000 | 943 |
| 2007-09-04 | 987 | 988 | 961 | 971 | 2,198,000 | 971 |
| 2007-09-03 | 998 | 1,025 | 998 | 1,003 | 3,653,000 | 1,003 |
| 2007-08-31 | 1,020 | 1,038 | 1,016 | 1,038 | 2,457,000 | 1,038 |
| 2007-08-30 | 975 | 1,044 | 970 | 1,021 | 4,879,000 | 1,021 |
| 2007-08-29 | 1,014 | 1,014 | 992 | 1,005 | 1,834,000 | 1,005 |
| 2007-08-28 | 1,029 | 1,036 | 1,018 | 1,034 | 1,394,000 | 1,034 |
| 2007-08-27 | 1,051 | 1,061 | 1,033 | 1,039 | 1,007,000 | 1,039 |
| 2007-08-24 | 1,048 | 1,055 | 1,028 | 1,042 | 1,489,000 | 1,042 |
| 2007-08-23 | 1,019 | 1,030 | 1,007 | 1,028 | 1,150,000 | 1,028 |
| 2007-08-22 | 977 | 995 | 971 | 985 | 673,000 | 985 |
| 2007-08-21 | 976 | 999 | 968 | 992 | 1,143,000 | 992 |
| 2007-08-20 | 952 | 987 | 952 | 976 | 1,518,000 | 976 |
| 2007-08-17 | 985 | 990 | 910 | 934 | 2,144,000 | 934 |
| 2007-08-16 | 983 | 1,008 | 965 | 1,004 | 2,143,000 | 1,004 |
| 2007-08-15 | 1,019 | 1,033 | 1,000 | 1,020 | 2,578,000 | 1,020 |
| 2007-08-14 | 975 | 1,015 | 975 | 1,014 | 1,814,000 | 1,014 |
| 2007-08-13 | 971 | 1,028 | 959 | 983 | 2,676,000 | 983 |
| 2007-08-10 | 945 | 958 | 888 | 941 | 4,609,000 | 941 |
| 2007-08-09 | 1,012 | 1,029 | 965 | 1,025 | 2,953,000 | 1,025 |
| 2007-08-08 | 1,026 | 1,044 | 1,006 | 1,013 | 1,844,000 | 1,013 |
| 2007-08-07 | 1,059 | 1,061 | 1,037 | 1,040 | 840,000 | 1,040 |
| 2007-08-06 | 1,044 | 1,063 | 1,041 | 1,050 | 817,000 | 1,050 |
| 2007-08-03 | 1,065 | 1,074 | 1,046 | 1,055 | 1,184,000 | 1,055 |
| 2007-08-02 | 1,050 | 1,085 | 1,036 | 1,049 | 1,139,000 | 1,049 |
| 2007-08-01 | 1,066 | 1,066 | 1,046 | 1,048 | 1,219,000 | 1,048 |
| 2007-07-31 | 1,089 | 1,097 | 1,076 | 1,077 | 1,150,000 | 1,077 |
| 2007-07-30 | 1,059 | 1,087 | 1,052 | 1,085 | 1,734,000 | 1,085 |
| 2007-07-27 | 1,060 | 1,087 | 1,047 | 1,067 | 1,922,000 | 1,067 |
| 2007-07-26 | 1,110 | 1,116 | 1,057 | 1,063 | 3,320,000 | 1,063 |
| 2007-07-25 | 1,116 | 1,140 | 1,116 | 1,127 | 1,732,000 | 1,127 |
| 2007-07-24 | 1,145 | 1,150 | 1,131 | 1,136 | 1,112,000 | 1,136 |
| 2007-07-23 | 1,123 | 1,147 | 1,121 | 1,145 | 1,305,000 | 1,145 |
| 2007-07-20 | 1,160 | 1,162 | 1,136 | 1,138 | 1,494,000 | 1,138 |
| 2007-07-19 | 1,141 | 1,152 | 1,131 | 1,141 | 1,438,000 | 1,141 |
| 2007-07-18 | 1,146 | 1,146 | 1,126 | 1,126 | 1,751,000 | 1,126 |
| 2007-07-17 | 1,170 | 1,173 | 1,152 | 1,155 | 1,184,000 | 1,155 |
| 2007-07-13 | 1,190 | 1,191 | 1,162 | 1,168 | 1,234,000 | 1,168 |
| 2007-07-12 | 1,190 | 1,191 | 1,163 | 1,170 | 886,000 | 1,170 |
| 2007-07-11 | 1,188 | 1,205 | 1,183 | 1,189 | 773,000 | 1,189 |
| 2007-07-10 | 1,207 | 1,207 | 1,184 | 1,197 | 948,000 | 1,197 |
| 2007-07-09 | 1,207 | 1,212 | 1,197 | 1,206 | 818,000 | 1,206 |
| 2007-07-06 | 1,207 | 1,209 | 1,190 | 1,204 | 1,402,000 | 1,204 |
| 2007-07-05 | 1,207 | 1,217 | 1,195 | 1,199 | 713,000 | 1,199 |
| 2007-07-04 | 1,210 | 1,217 | 1,200 | 1,213 | 1,173,000 | 1,213 |
| 2007-07-03 | 1,209 | 1,209 | 1,193 | 1,198 | 900,000 | 1,198 |
| 2007-07-02 | 1,191 | 1,214 | 1,187 | 1,208 | 1,415,000 | 1,208 |
| 2007-06-29 | 1,201 | 1,202 | 1,180 | 1,187 | 2,094,000 | 1,187 |
| 2007-06-28 | 1,190 | 1,197 | 1,181 | 1,185 | 1,426,000 | 1,185 |
| 2007-06-27 | 1,205 | 1,207 | 1,188 | 1,193 | 1,289,000 | 1,193 |
| 2007-06-26 | 1,198 | 1,202 | 1,172 | 1,189 | 1,473,000 | 1,189 |
| 2007-06-25 | 1,230 | 1,232 | 1,208 | 1,213 | 1,736,000 | 1,213 |
| 2007-06-22 | 1,220 | 1,243 | 1,212 | 1,239 | 3,673,000 | 1,239 |
| 2007-06-21 | 1,184 | 1,214 | 1,182 | 1,204 | 2,792,000 | 1,204 |
| 2007-06-20 | 1,168 | 1,198 | 1,158 | 1,188 | 4,133,000 | 1,188 |
| 2007-06-19 | 1,137 | 1,171 | 1,130 | 1,156 | 3,682,000 | 1,156 |
| 2007-06-18 | 1,135 | 1,135 | 1,113 | 1,125 | 1,069,000 | 1,125 |
| 2007-06-15 | 1,119 | 1,120 | 1,101 | 1,106 | 712,000 | 1,106 |
| 2007-06-14 | 1,090 | 1,120 | 1,084 | 1,101 | 1,917,000 | 1,101 |
| 2007-06-13 | 1,067 | 1,067 | 1,051 | 1,064 | 1,224,000 | 1,064 |
| 2007-06-12 | 1,096 | 1,097 | 1,069 | 1,072 | 1,474,000 | 1,072 |
| 2007-06-11 | 1,098 | 1,112 | 1,092 | 1,097 | 1,382,000 | 1,097 |
| 2007-06-08 | 1,100 | 1,100 | 1,078 | 1,085 | 1,934,000 | 1,085 |
| 2007-06-07 | 1,106 | 1,114 | 1,101 | 1,113 | 1,383,000 | 1,113 |
| 2007-06-06 | 1,115 | 1,126 | 1,110 | 1,118 | 1,264,000 | 1,118 |
| 2007-06-05 | 1,136 | 1,137 | 1,112 | 1,116 | 1,828,000 | 1,116 |
| 2007-06-04 | 1,153 | 1,153 | 1,134 | 1,136 | 1,147,000 | 1,136 |
| 2007-06-01 | 1,136 | 1,152 | 1,134 | 1,141 | 1,801,000 | 1,141 |
| 2007-05-31 | 1,130 | 1,144 | 1,129 | 1,135 | 1,941,000 | 1,135 |
| 2007-05-30 | 1,117 | 1,123 | 1,107 | 1,117 | 1,473,000 | 1,117 |
| 2007-05-29 | 1,100 | 1,126 | 1,091 | 1,120 | 1,803,000 | 1,120 |
| 2007-05-28 | 1,095 | 1,098 | 1,081 | 1,093 | 1,224,000 | 1,093 |
| 2007-05-25 | 1,102 | 1,105 | 1,078 | 1,095 | 1,687,000 | 1,095 |
| 2007-05-24 | 1,110 | 1,112 | 1,094 | 1,102 | 1,417,000 | 1,102 |
| 2007-05-23 | 1,117 | 1,119 | 1,105 | 1,117 | 1,498,000 | 1,117 |
| 2007-05-22 | 1,128 | 1,128 | 1,107 | 1,117 | 2,460,000 | 1,117 |
| 2007-05-21 | 1,091 | 1,118 | 1,083 | 1,104 | 2,707,000 | 1,104 |
| 2007-05-18 | 1,075 | 1,084 | 1,063 | 1,072 | 1,612,000 | 1,072 |
| 2007-05-17 | 1,058 | 1,084 | 1,058 | 1,075 | 1,417,000 | 1,075 |
| 2007-05-16 | 1,076 | 1,076 | 1,045 | 1,052 | 2,923,000 | 1,052 |
| 2007-05-15 | 1,110 | 1,118 | 1,078 | 1,096 | 2,696,000 | 1,096 |
| 2007-05-14 | 1,133 | 1,152 | 1,114 | 1,124 | 4,954,000 | 1,124 |
| 2007-05-11 | 1,027 | 1,049 | 997 | 1,013 | 3,457,000 | 1,013 |
| 2007-05-10 | 1,082 | 1,086 | 1,065 | 1,067 | 2,247,000 | 1,067 |
| 2007-05-09 | 1,034 | 1,076 | 1,034 | 1,075 | 2,149,000 | 1,075 |
| 2007-05-08 | 1,060 | 1,074 | 1,033 | 1,043 | 1,681,000 | 1,043 |
| 2007-05-07 | 1,027 | 1,065 | 1,027 | 1,059 | 2,940,000 | 1,059 |
| 2007-05-02 | 1,037 | 1,043 | 1,017 | 1,022 | 1,059,000 | 1,022 |
| 2007-05-01 | 1,060 | 1,060 | 1,038 | 1,040 | 1,613,000 | 1,040 |
| 2007-04-27 | 1,045 | 1,056 | 1,032 | 1,034 | 1,100,000 | 1,034 |
| 2007-04-26 | 1,048 | 1,052 | 1,029 | 1,039 | 1,976,000 | 1,039 |
| 2007-04-25 | 1,050 | 1,055 | 1,034 | 1,054 | 1,370,000 | 1,054 |
| 2007-04-24 | 1,031 | 1,070 | 1,030 | 1,063 | 2,722,000 | 1,063 |
| 2007-04-23 | 1,056 | 1,056 | 1,015 | 1,027 | 2,356,000 | 1,027 |
| 2007-04-20 | 1,064 | 1,067 | 1,049 | 1,056 | 1,632,000 | 1,056 |
| 2007-04-19 | 1,085 | 1,087 | 1,041 | 1,058 | 2,939,000 | 1,058 |
| 2007-04-18 | 1,086 | 1,106 | 1,086 | 1,105 | 1,086,000 | 1,105 |
| 2007-04-17 | 1,109 | 1,116 | 1,086 | 1,091 | 1,375,000 | 1,091 |
| 2007-04-16 | 1,099 | 1,106 | 1,075 | 1,089 | 1,420,000 | 1,089 |
| 2007-04-13 | 1,128 | 1,129 | 1,090 | 1,098 | 1,638,000 | 1,098 |
| 2007-04-12 | 1,145 | 1,145 | 1,118 | 1,121 | 1,978,000 | 1,121 |
| 2007-04-11 | 1,167 | 1,169 | 1,141 | 1,150 | 1,493,000 | 1,150 |
| 2007-04-10 | 1,181 | 1,181 | 1,166 | 1,168 | 728,000 | 1,168 |
| 2007-04-09 | 1,159 | 1,182 | 1,155 | 1,179 | 606,000 | 1,179 |
| 2007-04-06 | 1,166 | 1,169 | 1,151 | 1,154 | 703,000 | 1,154 |
| 2007-04-05 | 1,161 | 1,166 | 1,153 | 1,157 | 841,000 | 1,157 |
| 2007-04-04 | 1,154 | 1,160 | 1,149 | 1,155 | 1,345,000 | 1,155 |
| 2007-04-03 | 1,146 | 1,165 | 1,145 | 1,149 | 896,000 | 1,149 |
| 2007-04-02 | 1,190 | 1,190 | 1,141 | 1,141 | 874,000 | 1,141 |
| 2007-03-30 | 1,184 | 1,188 | 1,160 | 1,183 | 1,072,000 | 1,183 |
| 2007-03-29 | 1,145 | 1,176 | 1,138 | 1,173 | 1,388,000 | 1,173 |
| 2007-03-28 | 1,182 | 1,188 | 1,156 | 1,164 | 1,058,000 | 1,164 |
| 2007-03-27 | 1,176 | 1,196 | 1,173 | 1,181 | 1,629,000 | 1,181 |
| 2007-03-26 | 1,190 | 1,190 | 1,164 | 1,173 | 1,001,000 | 1,173 |
| 2007-03-23 | 1,200 | 1,201 | 1,172 | 1,179 | 1,613,000 | 1,179 |
| 2007-03-22 | 1,201 | 1,203 | 1,190 | 1,193 | 1,248,000 | 1,193 |
| 2007-03-20 | 1,212 | 1,217 | 1,167 | 1,175 | 3,063,000 | 1,175 |
| 2007-03-19 | 1,195 | 1,231 | 1,185 | 1,221 | 3,236,000 | 1,221 |
| 2007-03-16 | 1,178 | 1,196 | 1,166 | 1,185 | 2,330,000 | 1,185 |
| 2007-03-15 | 1,150 | 1,172 | 1,150 | 1,164 | 1,030,000 | 1,164 |
| 2007-03-14 | 1,182 | 1,183 | 1,133 | 1,148 | 1,918,000 | 1,148 |
| 2007-03-13 | 1,199 | 1,201 | 1,188 | 1,193 | 1,468,000 | 1,193 |
| 2007-03-12 | 1,199 | 1,203 | 1,184 | 1,195 | 1,615,000 | 1,195 |
| 2007-03-09 | 1,205 | 1,213 | 1,182 | 1,187 | 2,847,000 | 1,187 |
| 2007-03-08 | 1,150 | 1,187 | 1,140 | 1,183 | 1,407,000 | 1,183 |
| 2007-03-07 | 1,200 | 1,200 | 1,151 | 1,152 | 1,036,000 | 1,152 |
| 2007-03-06 | 1,148 | 1,183 | 1,138 | 1,180 | 1,327,000 | 1,180 |
| 2007-03-05 | 1,167 | 1,172 | 1,130 | 1,132 | 866,000 | 1,132 |
| 2007-03-02 | 1,199 | 1,200 | 1,183 | 1,187 | 828,000 | 1,187 |
| 2007-03-01 | 1,216 | 1,228 | 1,192 | 1,201 | 1,181,000 | 1,201 |
| 2007-02-28 | 1,189 | 1,226 | 1,187 | 1,212 | 1,010,000 | 1,212 |
| 2007-02-27 | 1,250 | 1,271 | 1,247 | 1,269 | 828,000 | 1,269 |
| 2007-02-26 | 1,262 | 1,284 | 1,250 | 1,251 | 848,000 | 1,251 |
| 2007-02-23 | 1,257 | 1,267 | 1,252 | 1,264 | 698,000 | 1,264 |
| 2007-02-22 | 1,288 | 1,297 | 1,256 | 1,262 | 1,492,000 | 1,262 |
| 2007-02-21 | 1,252 | 1,258 | 1,235 | 1,245 | 1,372,000 | 1,245 |
| 2007-02-20 | 1,251 | 1,264 | 1,240 | 1,259 | 1,291,000 | 1,259 |
| 2007-02-19 | 1,297 | 1,313 | 1,262 | 1,279 | 2,664,000 | 1,279 |
| 2007-02-16 | 1,230 | 1,320 | 1,222 | 1,317 | 5,331,000 | 1,317 |
| 2007-02-15 | 1,219 | 1,219 | 1,186 | 1,188 | 1,626,000 | 1,188 |
| 2007-02-14 | 1,219 | 1,219 | 1,200 | 1,209 | 657,000 | 1,209 |
| 2007-02-13 | 1,223 | 1,228 | 1,210 | 1,215 | 461,000 | 1,215 |
| 2007-02-09 | 1,205 | 1,222 | 1,205 | 1,219 | 477,000 | 1,219 |
| 2007-02-08 | 1,219 | 1,223 | 1,199 | 1,202 | 317,000 | 1,202 |
| 2007-02-07 | 1,239 | 1,239 | 1,205 | 1,213 | 447,000 | 1,213 |
| 2007-02-06 | 1,237 | 1,246 | 1,219 | 1,229 | 873,000 | 1,229 |
| 2007-02-05 | 1,253 | 1,258 | 1,217 | 1,217 | 793,000 | 1,217 |
| 2007-02-02 | 1,274 | 1,277 | 1,249 | 1,250 | 595,000 | 1,250 |
| 2007-02-01 | 1,265 | 1,278 | 1,242 | 1,258 | 849,000 | 1,258 |
| 2007-01-31 | 1,270 | 1,270 | 1,256 | 1,265 | 494,000 | 1,265 |
| 2007-01-30 | 1,260 | 1,290 | 1,253 | 1,280 | 1,829,000 | 1,280 |
| 2007-01-29 | 1,239 | 1,253 | 1,226 | 1,247 | 1,144,000 | 1,247 |
| 2007-01-26 | 1,251 | 1,260 | 1,225 | 1,238 | 1,130,000 | 1,238 |
| 2007-01-25 | 1,277 | 1,280 | 1,248 | 1,250 | 887,000 | 1,250 |
| 2007-01-24 | 1,283 | 1,288 | 1,267 | 1,279 | 1,105,000 | 1,279 |
| 2007-01-23 | 1,260 | 1,271 | 1,250 | 1,268 | 622,000 | 1,268 |
| 2007-01-22 | 1,294 | 1,294 | 1,250 | 1,260 | 873,000 | 1,260 |
| 2007-01-19 | 1,293 | 1,300 | 1,264 | 1,274 | 1,075,000 | 1,274 |
| 2007-01-18 | 1,240 | 1,280 | 1,240 | 1,273 | 1,637,000 | 1,273 |
| 2007-01-17 | 1,228 | 1,239 | 1,225 | 1,230 | 550,000 | 1,230 |
| 2007-01-16 | 1,231 | 1,244 | 1,230 | 1,235 | 634,000 | 1,235 |
| 2007-01-15 | 1,234 | 1,240 | 1,216 | 1,223 | 921,000 | 1,223 |
| 2007-01-12 | 1,220 | 1,235 | 1,208 | 1,225 | 1,128,000 | 1,225 |
| 2007-01-11 | 1,219 | 1,242 | 1,209 | 1,219 | 1,288,000 | 1,219 |
| 2007-01-10 | 1,229 | 1,239 | 1,195 | 1,207 | 1,313,000 | 1,207 |
| 2007-01-09 | 1,233 | 1,243 | 1,224 | 1,235 | 1,092,000 | 1,235 |
| 2007-01-05 | 1,265 | 1,277 | 1,238 | 1,242 | 932,000 | 1,242 |
| 2007-01-04 | 1,262 | 1,264 | 1,251 | 1,258 | 216,000 | 1,258 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
