6271 (株)ニッセイ 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 | 1,230 | 1,250 | 1,230 | 1,250 | 3,400 | 1,250 |
2007-12-27 | 1,221 | 1,230 | 1,221 | 1,230 | 6,100 | 1,230 |
2007-12-26 | 1,221 | 1,221 | 1,220 | 1,221 | 4,000 | 1,221 |
2007-12-25 | 1,220 | 1,221 | 1,220 | 1,220 | 600 | 1,220 |
2007-12-21 | 1,219 | 1,220 | 1,200 | 1,220 | 12,700 | 1,220 |
2007-12-20 | 1,228 | 1,228 | 1,200 | 1,221 | 4,900 | 1,221 |
2007-12-19 | 1,228 | 1,228 | 1,209 | 1,228 | 5,800 | 1,228 |
2007-12-18 | 1,229 | 1,230 | 1,225 | 1,228 | 6,400 | 1,228 |
2007-12-17 | 1,229 | 1,233 | 1,228 | 1,229 | 10,800 | 1,229 |
2007-12-14 | 1,220 | 1,228 | 1,220 | 1,228 | 2,600 | 1,228 |
2007-12-13 | 1,250 | 1,251 | 1,220 | 1,220 | 5,300 | 1,220 |
2007-12-12 | 1,250 | 1,250 | 1,249 | 1,249 | 3,100 | 1,249 |
2007-12-11 | 1,250 | 1,255 | 1,246 | 1,250 | 6,500 | 1,250 |
2007-12-10 | 1,255 | 1,255 | 1,250 | 1,250 | 4,800 | 1,250 |
2007-12-07 | 1,252 | 1,252 | 1,249 | 1,250 | 6,700 | 1,250 |
2007-12-06 | 1,230 | 1,241 | 1,230 | 1,232 | 3,500 | 1,232 |
2007-12-05 | 1,225 | 1,230 | 1,225 | 1,230 | 2,200 | 1,230 |
2007-12-04 | 1,225 | 1,230 | 1,180 | 1,183 | 14,000 | 1,183 |
2007-12-03 | 1,225 | 1,230 | 1,225 | 1,225 | 1,800 | 1,225 |
2007-11-30 | 1,210 | 1,215 | 1,210 | 1,215 | 4,800 | 1,215 |
2007-11-29 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2007-11-28 | 1,200 | 1,210 | 1,200 | 1,210 | 2,600 | 1,210 |
2007-11-27 | 1,211 | 1,220 | 1,180 | 1,200 | 27,600 | 1,200 |
2007-11-26 | 1,160 | 1,210 | 1,160 | 1,210 | 56,700 | 1,210 |
2007-11-22 | 1,200 | 1,200 | 1,150 | 1,200 | 3,600 | 1,200 |
2007-11-21 | 1,220 | 1,225 | 1,200 | 1,200 | 28,100 | 1,200 |
2007-11-20 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
2007-11-19 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
2007-11-16 | 1,250 | 1,250 | 1,240 | 1,240 | 400 | 1,240 |
2007-11-15 | 1,250 | 1,250 | 1,249 | 1,250 | 3,100 | 1,250 |
2007-11-14 | 1,209 | 1,250 | 1,209 | 1,250 | 8,600 | 1,250 |
2007-11-13 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
2007-11-12 | 1,200 | 1,250 | 1,200 | 1,250 | 28,000 | 1,250 |
2007-11-09 | 1,250 | 1,251 | 1,200 | 1,250 | 101,100 | 1,250 |
2007-11-08 | 1,159 | 1,250 | 1,159 | 1,250 | 4,800 | 1,250 |
2007-11-07 | 1,222 | 1,222 | 1,149 | 1,159 | 4,400 | 1,159 |
2007-11-06 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
2007-11-05 | 1,209 | 1,210 | 1,200 | 1,200 | 900 | 1,200 |
2007-11-02 | 1,239 | 1,239 | 1,220 | 1,230 | 1,000 | 1,230 |
2007-11-01 | 1,249 | 1,250 | 1,231 | 1,240 | 4,900 | 1,240 |
2007-10-31 | 1,269 | 1,269 | 1,249 | 1,249 | 2,000 | 1,249 |
2007-10-30 | 1,253 | 1,253 | 1,253 | 1,253 | 200 | 1,253 |
2007-10-29 | 1,270 | 1,300 | 1,250 | 1,271 | 29,800 | 1,271 |
2007-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 79,900 | 1,250 |
2007-10-25 | 1,300 | 1,300 | 1,240 | 1,240 | 300 | 1,240 |
2007-10-24 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
2007-10-23 | 1,346 | 1,346 | 1,320 | 1,320 | 700 | 1,320 |
2007-10-22 | 1,317 | 1,317 | 1,316 | 1,316 | 5,200 | 1,316 |
2007-10-19 | 1,309 | 1,317 | 1,309 | 1,317 | 6,400 | 1,317 |
2007-10-18 | 1,299 | 1,309 | 1,299 | 1,309 | 700 | 1,309 |
2007-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 900 | 1,300 |
2007-10-16 | 1,298 | 1,302 | 1,298 | 1,300 | 2,900 | 1,300 |
2007-10-15 | 1,309 | 1,309 | 1,298 | 1,298 | 1,900 | 1,298 |
2007-10-12 | 1,311 | 1,311 | 1,290 | 1,309 | 4,100 | 1,309 |
2007-10-11 | 1,312 | 1,312 | 1,312 | 1,312 | 300 | 1,312 |
2007-10-10 | 1,313 | 1,313 | 1,311 | 1,311 | 1,100 | 1,311 |
2007-10-09 | 1,315 | 1,320 | 1,306 | 1,320 | 400 | 1,320 |
2007-10-05 | 1,339 | 1,355 | 1,339 | 1,355 | 1,000 | 1,355 |
2007-10-04 | 1,340 | 1,399 | 1,340 | 1,399 | 300 | 1,399 |
2007-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 2,900 | 1,400 |
2007-10-01 | 1,400 | 1,400 | 1,320 | 1,400 | 5,600 | 1,400 |
2007-09-28 | 1,399 | 1,400 | 1,399 | 1,400 | 700 | 1,400 |
2007-09-27 | 1,389 | 1,399 | 1,389 | 1,399 | 4,400 | 1,399 |
2007-09-26 | 1,380 | 1,400 | 1,379 | 1,399 | 2,400 | 1,399 |
2007-09-25 | 1,340 | 1,360 | 1,340 | 1,360 | 1,100 | 1,360 |
2007-09-21 | 1,397 | 1,420 | 1,350 | 1,350 | 6,400 | 1,350 |
2007-09-19 | 1,355 | 1,357 | 1,355 | 1,357 | 1,300 | 1,357 |
2007-09-18 | 1,336 | 1,355 | 1,336 | 1,355 | 1,800 | 1,355 |
2007-09-14 | 1,301 | 1,335 | 1,301 | 1,335 | 400 | 1,335 |
2007-09-13 | 1,311 | 1,335 | 1,300 | 1,335 | 12,000 | 1,335 |
2007-09-12 | 1,392 | 1,392 | 1,390 | 1,390 | 1,800 | 1,390 |
2007-09-11 | 1,400 | 1,400 | 1,320 | 1,390 | 11,600 | 1,390 |
2007-09-10 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
2007-09-07 | 1,487 | 1,487 | 1,465 | 1,465 | 600 | 1,465 |
2007-09-06 | 1,466 | 1,487 | 1,466 | 1,487 | 2,100 | 1,487 |
2007-09-05 | 1,490 | 1,497 | 1,490 | 1,497 | 3,200 | 1,497 |
2007-09-04 | 1,500 | 1,500 | 1,481 | 1,500 | 5,800 | 1,500 |
2007-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,200 | 1,500 |
2007-08-31 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
2007-08-30 | 1,483 | 1,487 | 1,483 | 1,487 | 500 | 1,487 |
2007-08-29 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
2007-08-28 | 1,529 | 1,529 | 1,528 | 1,529 | 1,300 | 1,529 |
2007-08-27 | 1,501 | 1,524 | 1,501 | 1,524 | 3,100 | 1,524 |
2007-08-24 | 1,490 | 1,530 | 1,490 | 1,530 | 1,200 | 1,530 |
2007-08-23 | 1,527 | 1,527 | 1,510 | 1,515 | 400 | 1,515 |
2007-08-22 | 1,512 | 1,525 | 1,496 | 1,501 | 37,000 | 1,501 |
2007-08-21 | 1,501 | 1,525 | 1,501 | 1,512 | 300 | 1,512 |
2007-08-20 | 1,512 | 1,512 | 1,464 | 1,465 | 400 | 1,465 |
2007-08-17 | 1,501 | 1,539 | 1,480 | 1,512 | 10,000 | 1,512 |
2007-08-16 | 1,559 | 1,559 | 1,540 | 1,555 | 4,700 | 1,555 |
2007-08-15 | 1,506 | 1,539 | 1,500 | 1,539 | 11,000 | 1,539 |
2007-08-14 | 1,569 | 1,569 | 1,503 | 1,503 | 2,500 | 1,503 |
2007-08-13 | 1,502 | 1,559 | 1,502 | 1,559 | 1,100 | 1,559 |
2007-08-10 | 1,593 | 1,593 | 1,562 | 1,576 | 900 | 1,576 |
2007-08-09 | 1,482 | 1,600 | 1,482 | 1,598 | 13,900 | 1,598 |
2007-08-08 | 1,483 | 1,484 | 1,483 | 1,483 | 400 | 1,483 |
2007-08-07 | 1,480 | 1,483 | 1,480 | 1,483 | 900 | 1,483 |
2007-08-06 | 1,524 | 1,525 | 1,512 | 1,512 | 500 | 1,512 |
2007-08-03 | 1,536 | 1,559 | 1,536 | 1,559 | 400 | 1,559 |
2007-08-02 | 1,569 | 1,569 | 1,532 | 1,535 | 1,000 | 1,535 |
2007-08-01 | 1,571 | 1,571 | 1,570 | 1,570 | 3,200 | 1,570 |
2007-07-31 | 1,579 | 1,579 | 1,540 | 1,570 | 4,100 | 1,570 |
2007-07-30 | 1,575 | 1,576 | 1,575 | 1,575 | 4,100 | 1,575 |
2007-07-27 | 1,575 | 1,576 | 1,575 | 1,575 | 57,600 | 1,575 |
2007-07-26 | 1,575 | 1,579 | 1,565 | 1,575 | 38,200 | 1,575 |
2007-07-25 | 1,575 | 1,576 | 1,543 | 1,576 | 3,100 | 1,576 |
2007-07-24 | 1,573 | 1,580 | 1,552 | 1,575 | 3,100 | 1,575 |
2007-07-23 | 1,550 | 1,572 | 1,550 | 1,572 | 800 | 1,572 |
2007-07-20 | 1,582 | 1,595 | 1,580 | 1,586 | 23,600 | 1,586 |
2007-07-19 | 1,589 | 1,589 | 1,575 | 1,581 | 8,500 | 1,581 |
2007-07-18 | 1,575 | 1,590 | 1,575 | 1,586 | 14,000 | 1,586 |
2007-07-17 | 1,570 | 1,577 | 1,570 | 1,574 | 6,500 | 1,574 |
2007-07-13 | 1,525 | 1,569 | 1,525 | 1,569 | 600 | 1,569 |
2007-07-12 | 1,540 | 1,540 | 1,540 | 1,540 | 500 | 1,540 |
2007-07-11 | 1,571 | 1,590 | 1,560 | 1,562 | 2,400 | 1,562 |
2007-07-10 | 1,599 | 1,599 | 1,565 | 1,570 | 29,300 | 1,570 |
2007-07-09 | 1,586 | 1,597 | 1,586 | 1,593 | 3,600 | 1,593 |
2007-07-06 | 1,576 | 1,576 | 1,575 | 1,575 | 3,000 | 1,575 |
2007-07-05 | 1,581 | 1,599 | 1,575 | 1,589 | 4,300 | 1,589 |
2007-07-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 | 1,600 |
2007-07-03 | 1,591 | 1,600 | 1,590 | 1,600 | 9,800 | 1,600 |
2007-07-02 | 1,576 | 1,594 | 1,575 | 1,590 | 6,700 | 1,590 |
2007-06-29 | 1,575 | 1,576 | 1,575 | 1,575 | 15,200 | 1,575 |
2007-06-28 | 1,575 | 1,578 | 1,570 | 1,577 | 40,200 | 1,577 |
2007-06-27 | 1,575 | 1,578 | 1,575 | 1,575 | 8,100 | 1,575 |
2007-06-26 | 1,575 | 1,580 | 1,575 | 1,580 | 25,200 | 1,580 |
2007-06-25 | 1,575 | 1,580 | 1,572 | 1,575 | 6,300 | 1,575 |
2007-06-22 | 1,583 | 1,583 | 1,575 | 1,576 | 5,500 | 1,576 |
2007-06-21 | 1,580 | 1,580 | 1,575 | 1,580 | 6,200 | 1,580 |
2007-06-20 | 1,576 | 1,578 | 1,575 | 1,575 | 1,900 | 1,575 |
2007-06-19 | 1,585 | 1,585 | 1,582 | 1,583 | 6,600 | 1,583 |
2007-06-18 | 1,585 | 1,590 | 1,573 | 1,584 | 3,300 | 1,584 |
2007-06-15 | 1,572 | 1,573 | 1,568 | 1,568 | 2,900 | 1,568 |
2007-06-14 | 1,580 | 1,581 | 1,566 | 1,567 | 3,000 | 1,567 |
2007-06-13 | 1,585 | 1,587 | 1,585 | 1,587 | 300 | 1,587 |
2007-06-12 | 1,580 | 1,597 | 1,573 | 1,590 | 3,500 | 1,590 |
2007-06-11 | 1,595 | 1,600 | 1,585 | 1,600 | 15,300 | 1,600 |
2007-06-08 | 1,563 | 1,580 | 1,563 | 1,580 | 5,600 | 1,580 |
2007-06-07 | 1,554 | 1,579 | 1,554 | 1,575 | 4,700 | 1,575 |
2007-06-06 | 1,572 | 1,578 | 1,568 | 1,568 | 3,700 | 1,568 |
2007-06-05 | 1,566 | 1,589 | 1,566 | 1,589 | 86,100 | 1,589 |
2007-06-04 | 1,595 | 1,595 | 1,567 | 1,571 | 9,400 | 1,571 |
2007-06-01 | 1,563 | 1,595 | 1,563 | 1,595 | 16,200 | 1,595 |
2007-05-31 | 1,545 | 1,561 | 1,545 | 1,561 | 12,000 | 1,561 |
2007-05-30 | 1,543 | 1,551 | 1,543 | 1,551 | 4,300 | 1,551 |
2007-05-29 | 1,546 | 1,548 | 1,546 | 1,548 | 400 | 1,548 |
2007-05-28 | 1,542 | 1,561 | 1,542 | 1,561 | 3,400 | 1,561 |
2007-05-25 | 1,559 | 1,559 | 1,542 | 1,557 | 1,500 | 1,557 |
2007-05-24 | 1,548 | 1,557 | 1,548 | 1,550 | 2,000 | 1,550 |
2007-05-23 | 1,550 | 1,570 | 1,545 | 1,555 | 15,700 | 1,555 |
2007-05-22 | 1,550 | 1,552 | 1,550 | 1,552 | 3,200 | 1,552 |
2007-05-21 | 1,526 | 1,560 | 1,526 | 1,550 | 4,700 | 1,550 |
2007-05-18 | 1,522 | 1,568 | 1,522 | 1,568 | 19,300 | 1,568 |
2007-05-17 | 1,523 | 1,530 | 1,521 | 1,524 | 36,500 | 1,524 |
2007-05-16 | 1,530 | 1,547 | 1,530 | 1,540 | 38,700 | 1,540 |
2007-05-15 | 1,535 | 1,595 | 1,529 | 1,550 | 124,800 | 1,550 |
2007-05-14 | 1,535 | 1,536 | 1,529 | 1,534 | 30,400 | 1,534 |
2007-05-11 | 1,529 | 1,545 | 1,516 | 1,545 | 59,500 | 1,545 |
2007-05-10 | 1,577 | 1,578 | 1,485 | 1,537 | 63,900 | 1,537 |
2007-05-09 | 1,579 | 1,579 | 1,560 | 1,565 | 8,100 | 1,565 |
2007-05-08 | 1,540 | 1,620 | 1,526 | 1,561 | 18,000 | 1,561 |
2007-05-07 | 1,530 | 1,540 | 1,530 | 1,538 | 1,900 | 1,538 |
2007-05-02 | 1,520 | 1,540 | 1,520 | 1,540 | 5,300 | 1,540 |
2007-05-01 | 1,533 | 1,535 | 1,525 | 1,530 | 5,700 | 1,530 |
2007-04-27 | 1,525 | 1,533 | 1,525 | 1,533 | 3,500 | 1,533 |
2007-04-26 | 1,525 | 1,532 | 1,525 | 1,532 | 1,900 | 1,532 |
2007-04-25 | 1,530 | 1,533 | 1,521 | 1,533 | 12,600 | 1,533 |
2007-04-24 | 1,535 | 1,535 | 1,533 | 1,533 | 900 | 1,533 |
2007-04-23 | 1,540 | 1,540 | 1,524 | 1,535 | 13,700 | 1,535 |
2007-04-20 | 1,539 | 1,540 | 1,526 | 1,540 | 5,100 | 1,540 |
2007-04-19 | 1,538 | 1,540 | 1,538 | 1,540 | 1,800 | 1,540 |
2007-04-18 | 1,521 | 1,540 | 1,520 | 1,540 | 11,900 | 1,540 |
2007-04-17 | 1,534 | 1,535 | 1,520 | 1,529 | 1,200 | 1,529 |
2007-04-16 | 1,520 | 1,535 | 1,520 | 1,520 | 15,200 | 1,520 |
2007-04-13 | 1,536 | 1,539 | 1,525 | 1,534 | 5,200 | 1,534 |
2007-04-12 | 1,520 | 1,539 | 1,520 | 1,539 | 8,900 | 1,539 |
2007-04-11 | 1,520 | 1,535 | 1,520 | 1,530 | 11,900 | 1,530 |
2007-04-10 | 1,516 | 1,529 | 1,516 | 1,525 | 6,200 | 1,525 |
2007-04-09 | 1,520 | 1,530 | 1,520 | 1,530 | 6,500 | 1,530 |
2007-04-06 | 1,515 | 1,530 | 1,515 | 1,525 | 5,400 | 1,525 |
2007-04-05 | 1,530 | 1,530 | 1,522 | 1,523 | 5,400 | 1,523 |
2007-04-04 | 1,511 | 1,530 | 1,511 | 1,530 | 14,100 | 1,530 |
2007-04-03 | 1,515 | 1,518 | 1,510 | 1,518 | 86,600 | 1,518 |
2007-04-02 | 1,510 | 1,518 | 1,510 | 1,510 | 7,000 | 1,510 |
2007-03-30 | 1,514 | 1,518 | 1,510 | 1,518 | 6,000 | 1,518 |
2007-03-29 | 1,510 | 1,515 | 1,510 | 1,515 | 4,100 | 1,515 |
2007-03-28 | 1,515 | 1,515 | 1,515 | 1,515 | 1,600 | 1,515 |
2007-03-27 | 1,500 | 1,517 | 1,500 | 1,515 | 7,000 | 1,515 |
2007-03-26 | 1,510 | 1,519 | 1,510 | 1,511 | 500 | 1,511 |
2007-03-23 | 1,516 | 1,518 | 1,515 | 1,515 | 2,200 | 1,515 |
2007-03-22 | 1,505 | 1,527 | 1,505 | 1,516 | 2,800 | 1,516 |
2007-03-20 | 1,540 | 1,540 | 1,502 | 1,533 | 4,000 | 1,533 |
2007-03-19 | 1,517 | 1,540 | 1,510 | 1,540 | 15,800 | 1,540 |
2007-03-16 | 1,500 | 1,518 | 1,500 | 1,511 | 19,100 | 1,511 |
2007-03-15 | 1,500 | 1,516 | 1,500 | 1,508 | 63,000 | 1,508 |
2007-03-14 | 1,500 | 1,507 | 1,500 | 1,507 | 24,000 | 1,507 |
2007-03-13 | 1,517 | 1,517 | 1,509 | 1,509 | 900 | 1,509 |
2007-03-12 | 1,539 | 1,539 | 1,490 | 1,500 | 12,200 | 1,500 |
2007-03-09 | 1,515 | 1,540 | 1,511 | 1,520 | 14,600 | 1,520 |
2007-03-08 | 1,500 | 1,525 | 1,499 | 1,509 | 11,900 | 1,509 |
2007-03-07 | 1,530 | 1,539 | 1,498 | 1,525 | 26,300 | 1,525 |
2007-03-06 | 1,500 | 1,531 | 1,500 | 1,530 | 20,800 | 1,530 |
2007-03-05 | 1,510 | 1,534 | 1,500 | 1,500 | 32,700 | 1,500 |
2007-03-02 | 1,561 | 1,561 | 1,510 | 1,510 | 9,000 | 1,510 |
2007-03-01 | 1,526 | 1,560 | 1,501 | 1,550 | 9,900 | 1,550 |
2007-02-28 | 1,478 | 1,505 | 1,459 | 1,500 | 20,100 | 1,500 |
2007-02-27 | 1,560 | 1,580 | 1,550 | 1,558 | 30,500 | 1,558 |
2007-02-26 | 1,541 | 1,559 | 1,540 | 1,559 | 10,700 | 1,559 |
2007-02-23 | 1,550 | 1,555 | 1,531 | 1,540 | 13,500 | 1,540 |
2007-02-22 | 1,530 | 1,570 | 1,530 | 1,538 | 36,400 | 1,538 |
2007-02-21 | 1,510 | 1,540 | 1,495 | 1,530 | 26,300 | 1,530 |
2007-02-20 | 1,518 | 1,518 | 1,500 | 1,516 | 6,500 | 1,516 |
2007-02-19 | 1,501 | 1,520 | 1,500 | 1,518 | 11,100 | 1,518 |
2007-02-16 | 1,520 | 1,524 | 1,500 | 1,500 | 7,500 | 1,500 |
2007-02-15 | 1,520 | 1,520 | 1,489 | 1,520 | 15,100 | 1,520 |
2007-02-14 | 1,450 | 1,525 | 1,449 | 1,520 | 35,500 | 1,520 |
2007-02-13 | 1,482 | 1,489 | 1,462 | 1,485 | 14,600 | 1,485 |
2007-02-09 | 1,418 | 1,490 | 1,416 | 1,481 | 29,100 | 1,481 |
2007-02-08 | 1,419 | 1,420 | 1,404 | 1,418 | 6,200 | 1,418 |
2007-02-07 | 1,405 | 1,405 | 1,400 | 1,402 | 20,100 | 1,402 |
2007-02-06 | 1,355 | 1,415 | 1,348 | 1,377 | 53,600 | 1,377 |
2007-02-05 | 1,418 | 1,420 | 1,390 | 1,410 | 9,200 | 1,410 |
2007-02-02 | 1,399 | 1,410 | 1,395 | 1,410 | 21,700 | 1,410 |
2007-02-01 | 1,351 | 1,380 | 1,350 | 1,370 | 22,600 | 1,370 |
2007-01-31 | 1,350 | 1,352 | 1,348 | 1,350 | 15,300 | 1,350 |
2007-01-30 | 1,352 | 1,352 | 1,349 | 1,350 | 15,600 | 1,350 |
2007-01-29 | 1,350 | 1,352 | 1,345 | 1,350 | 28,100 | 1,350 |
2007-01-26 | 1,373 | 1,410 | 1,340 | 1,341 | 39,500 | 1,341 |
2007-01-25 | 1,330 | 1,525 | 1,321 | 1,371 | 71,900 | 1,371 |
2007-01-24 | 1,325 | 1,330 | 1,324 | 1,325 | 24,800 | 1,325 |
2007-01-23 | 1,330 | 1,333 | 1,321 | 1,322 | 39,100 | 1,322 |
2007-01-22 | 1,330 | 1,340 | 1,320 | 1,325 | 33,700 | 1,325 |
2007-01-19 | 1,344 | 1,345 | 1,329 | 1,331 | 28,800 | 1,331 |
2007-01-18 | 1,323 | 1,350 | 1,323 | 1,336 | 25,700 | 1,336 |
2007-01-17 | 1,320 | 1,325 | 1,318 | 1,323 | 5,700 | 1,323 |
2007-01-16 | 1,338 | 1,338 | 1,311 | 1,311 | 6,800 | 1,311 |
2007-01-15 | 1,340 | 1,359 | 1,333 | 1,339 | 6,900 | 1,339 |
2007-01-12 | 1,316 | 1,330 | 1,316 | 1,322 | 3,900 | 1,322 |
2007-01-11 | 1,360 | 1,360 | 1,312 | 1,314 | 3,600 | 1,314 |
2007-01-10 | 1,385 | 1,385 | 1,340 | 1,360 | 4,400 | 1,360 |
2007-01-09 | 1,366 | 1,400 | 1,366 | 1,385 | 17,700 | 1,385 |
2007-01-05 | 1,390 | 1,390 | 1,356 | 1,366 | 17,200 | 1,366 |
2007-01-04 | 1,399 | 1,400 | 1,390 | 1,390 | 13,000 | 1,390 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株