6594 ニデック(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 | 8,260 | 8,300 | 8,160 | 8,190 | 29,800 | 2,047.50 |
| 2007-12-27 | 8,390 | 8,420 | 8,340 | 8,360 | 10,700 | 2,090 |
| 2007-12-26 | 8,240 | 8,360 | 8,230 | 8,360 | 14,200 | 2,090 |
| 2007-12-25 | 8,220 | 8,270 | 8,200 | 8,230 | 12,800 | 2,057.50 |
| 2007-12-21 | 7,850 | 8,240 | 7,830 | 8,240 | 54,300 | 2,060 |
| 2007-12-20 | 7,830 | 7,840 | 7,740 | 7,790 | 21,600 | 1,947.50 |
| 2007-12-19 | 7,780 | 7,910 | 7,710 | 7,710 | 35,700 | 1,927.50 |
| 2007-12-18 | 7,810 | 7,900 | 7,700 | 7,870 | 35,000 | 1,967.50 |
| 2007-12-17 | 8,020 | 8,030 | 7,890 | 7,910 | 32,800 | 1,977.50 |
| 2007-12-14 | 8,010 | 8,160 | 8,010 | 8,060 | 137,300 | 2,015 |
| 2007-12-13 | 8,360 | 8,380 | 8,110 | 8,110 | 46,800 | 2,027.50 |
| 2007-12-12 | 8,370 | 8,510 | 8,350 | 8,460 | 33,100 | 2,115 |
| 2007-12-11 | 8,520 | 8,580 | 8,510 | 8,530 | 21,900 | 2,132.50 |
| 2007-12-10 | 8,590 | 8,640 | 8,540 | 8,540 | 31,600 | 2,135 |
| 2007-12-07 | 8,680 | 8,720 | 8,580 | 8,580 | 21,000 | 2,145 |
| 2007-12-06 | 8,460 | 8,700 | 8,460 | 8,680 | 45,600 | 2,170 |
| 2007-12-05 | 8,110 | 8,390 | 8,090 | 8,340 | 28,300 | 2,085 |
| 2007-12-04 | 8,160 | 8,330 | 8,110 | 8,210 | 18,100 | 2,052.50 |
| 2007-12-03 | 8,270 | 8,280 | 8,130 | 8,220 | 31,900 | 2,055 |
| 2007-11-30 | 8,320 | 8,320 | 8,140 | 8,270 | 54,700 | 2,067.50 |
| 2007-11-29 | 8,230 | 8,340 | 8,230 | 8,320 | 58,800 | 2,080 |
| 2007-11-28 | 7,870 | 8,140 | 7,870 | 8,090 | 43,400 | 2,022.50 |
| 2007-11-27 | 7,470 | 7,780 | 7,450 | 7,770 | 70,200 | 1,942.50 |
| 2007-11-26 | 7,610 | 7,660 | 7,490 | 7,600 | 56,500 | 1,900 |
| 2007-11-22 | 7,610 | 7,750 | 7,550 | 7,710 | 56,300 | 1,927.50 |
| 2007-11-21 | 7,940 | 7,940 | 7,740 | 7,810 | 42,500 | 1,952.50 |
| 2007-11-20 | 7,720 | 7,940 | 7,540 | 7,930 | 63,200 | 1,982.50 |
| 2007-11-19 | 7,600 | 7,770 | 7,600 | 7,690 | 33,700 | 1,922.50 |
| 2007-11-16 | 7,510 | 7,730 | 7,500 | 7,510 | 46,800 | 1,877.50 |
| 2007-11-15 | 7,750 | 7,770 | 7,640 | 7,720 | 35,300 | 1,930 |
| 2007-11-14 | 7,510 | 7,780 | 7,450 | 7,780 | 47,000 | 1,945 |
| 2007-11-13 | 7,450 | 7,520 | 7,340 | 7,410 | 46,300 | 1,852.50 |
| 2007-11-12 | 7,450 | 7,590 | 7,290 | 7,520 | 52,900 | 1,880 |
| 2007-11-09 | 8,140 | 8,170 | 7,800 | 7,830 | 78,600 | 1,957.50 |
| 2007-11-08 | 8,170 | 8,280 | 8,050 | 8,100 | 41,200 | 2,025 |
| 2007-11-07 | 8,380 | 8,430 | 8,360 | 8,370 | 17,500 | 2,092.50 |
| 2007-11-06 | 8,280 | 8,450 | 8,280 | 8,360 | 27,100 | 2,090 |
| 2007-11-05 | 8,510 | 8,510 | 8,280 | 8,320 | 26,600 | 2,080 |
| 2007-11-02 | 8,270 | 8,600 | 8,270 | 8,490 | 29,300 | 2,122.50 |
| 2007-11-01 | 8,670 | 8,710 | 8,460 | 8,530 | 24,200 | 2,132.50 |
| 2007-10-31 | 8,470 | 8,580 | 8,400 | 8,570 | 22,800 | 2,142.50 |
| 2007-10-30 | 8,550 | 8,710 | 8,540 | 8,650 | 89,200 | 2,162.50 |
| 2007-10-29 | 8,750 | 8,750 | 8,480 | 8,610 | 59,100 | 2,152.50 |
| 2007-10-26 | 8,540 | 8,750 | 8,460 | 8,750 | 33,600 | 2,187.50 |
| 2007-10-25 | 8,370 | 8,500 | 8,230 | 8,460 | 30,200 | 2,115 |
| 2007-10-24 | 8,540 | 8,600 | 8,430 | 8,460 | 31,600 | 2,115 |
| 2007-10-23 | 8,370 | 8,590 | 8,310 | 8,540 | 82,500 | 2,135 |
| 2007-10-22 | 7,810 | 7,920 | 7,760 | 7,880 | 29,300 | 1,970 |
| 2007-10-19 | 8,210 | 8,210 | 8,010 | 8,010 | 34,100 | 2,002.50 |
| 2007-10-18 | 8,230 | 8,350 | 8,230 | 8,300 | 15,200 | 2,075 |
| 2007-10-17 | 8,230 | 8,280 | 8,090 | 8,230 | 36,000 | 2,057.50 |
| 2007-10-16 | 8,390 | 8,440 | 8,190 | 8,240 | 24,800 | 2,060 |
| 2007-10-15 | 8,540 | 8,540 | 8,330 | 8,340 | 32,100 | 2,085 |
| 2007-10-12 | 8,420 | 8,540 | 8,410 | 8,420 | 30,400 | 2,105 |
| 2007-10-11 | 8,320 | 8,450 | 8,300 | 8,430 | 32,700 | 2,107.50 |
| 2007-10-10 | 8,310 | 8,350 | 8,270 | 8,270 | 12,800 | 2,067.50 |
| 2007-10-09 | 8,310 | 8,350 | 8,120 | 8,220 | 24,400 | 2,055 |
| 2007-10-05 | 8,400 | 8,450 | 8,280 | 8,350 | 55,600 | 2,087.50 |
| 2007-10-04 | 8,380 | 8,390 | 8,260 | 8,370 | 29,400 | 2,092.50 |
| 2007-10-03 | 8,230 | 8,490 | 8,140 | 8,480 | 47,600 | 2,120 |
| 2007-10-02 | 8,020 | 8,260 | 8,020 | 8,250 | 52,800 | 2,062.50 |
| 2007-10-01 | 8,060 | 8,060 | 7,840 | 7,850 | 30,600 | 1,962.50 |
| 2007-09-28 | 8,000 | 8,120 | 8,000 | 8,090 | 13,300 | 2,022.50 |
| 2007-09-27 | 8,040 | 8,140 | 7,950 | 8,080 | 36,400 | 2,020 |
| 2007-09-26 | 8,130 | 8,160 | 7,940 | 8,030 | 39,300 | 2,007.50 |
| 2007-09-25 | 8,070 | 8,130 | 7,880 | 8,110 | 57,200 | 2,027.50 |
| 2007-09-21 | 8,050 | 8,190 | 8,010 | 8,190 | 27,900 | 2,047.50 |
| 2007-09-20 | 8,010 | 8,050 | 7,860 | 8,050 | 14,400 | 2,012.50 |
| 2007-09-19 | 7,820 | 7,960 | 7,740 | 7,920 | 44,800 | 1,980 |
| 2007-09-18 | 7,790 | 7,790 | 7,560 | 7,620 | 41,500 | 1,905 |
| 2007-09-14 | 7,760 | 7,900 | 7,740 | 7,890 | 123,400 | 1,972.50 |
| 2007-09-13 | 8,080 | 8,130 | 7,780 | 7,850 | 34,900 | 1,962.50 |
| 2007-09-12 | 8,050 | 8,200 | 8,000 | 8,070 | 26,300 | 2,017.50 |
| 2007-09-11 | 7,850 | 8,060 | 7,830 | 8,030 | 29,000 | 2,007.50 |
| 2007-09-10 | 7,980 | 7,980 | 7,830 | 7,850 | 34,400 | 1,962.50 |
| 2007-09-07 | 8,140 | 8,190 | 8,080 | 8,170 | 15,900 | 2,042.50 |
| 2007-09-06 | 8,000 | 8,100 | 7,940 | 8,100 | 27,400 | 2,025 |
| 2007-09-05 | 8,120 | 8,210 | 7,970 | 8,040 | 25,000 | 2,010 |
| 2007-09-04 | 7,920 | 8,000 | 7,860 | 7,980 | 11,100 | 1,995 |
| 2007-09-03 | 8,090 | 8,160 | 7,920 | 7,920 | 16,800 | 1,980 |
| 2007-08-31 | 8,010 | 8,160 | 8,010 | 8,130 | 34,500 | 2,032.50 |
| 2007-08-30 | 7,820 | 8,000 | 7,790 | 7,980 | 27,000 | 1,995 |
| 2007-08-29 | 7,350 | 7,670 | 7,350 | 7,640 | 41,500 | 1,910 |
| 2007-08-28 | 7,350 | 7,470 | 7,350 | 7,450 | 11,100 | 1,862.50 |
| 2007-08-27 | 7,510 | 7,560 | 7,400 | 7,410 | 26,300 | 1,852.50 |
| 2007-08-24 | 7,480 | 7,530 | 7,350 | 7,470 | 61,200 | 1,867.50 |
| 2007-08-23 | 7,750 | 7,830 | 7,530 | 7,680 | 36,500 | 1,920 |
| 2007-08-22 | 7,670 | 7,770 | 7,670 | 7,700 | 27,700 | 1,925 |
| 2007-08-21 | 7,220 | 7,700 | 7,220 | 7,700 | 58,900 | 1,925 |
| 2007-08-20 | 7,380 | 7,520 | 7,280 | 7,300 | 50,700 | 1,825 |
| 2007-08-17 | 7,450 | 7,530 | 7,100 | 7,100 | 72,800 | 1,775 |
| 2007-08-16 | 7,460 | 7,590 | 7,370 | 7,550 | 47,400 | 1,887.50 |
| 2007-08-15 | 7,520 | 7,670 | 7,480 | 7,560 | 33,100 | 1,890 |
| 2007-08-14 | 7,530 | 7,730 | 7,480 | 7,620 | 25,500 | 1,905 |
| 2007-08-13 | 7,990 | 8,000 | 7,560 | 7,600 | 76,800 | 1,900 |
| 2007-08-10 | 8,000 | 8,230 | 8,000 | 8,090 | 97,100 | 2,022.50 |
| 2007-08-09 | 7,900 | 8,230 | 7,900 | 8,190 | 109,600 | 2,047.50 |
| 2007-08-08 | 7,660 | 7,890 | 7,660 | 7,860 | 15,600 | 1,965 |
| 2007-08-07 | 7,850 | 7,900 | 7,680 | 7,730 | 16,100 | 1,932.50 |
| 2007-08-06 | 7,710 | 7,870 | 7,550 | 7,840 | 54,200 | 1,960 |
| 2007-08-03 | 7,520 | 7,800 | 7,520 | 7,770 | 90,900 | 1,942.50 |
| 2007-08-02 | 7,630 | 7,630 | 7,370 | 7,380 | 102,700 | 1,845 |
| 2007-08-01 | 7,720 | 7,820 | 7,640 | 7,670 | 82,300 | 1,917.50 |
| 2007-07-31 | 7,650 | 7,960 | 7,610 | 7,950 | 153,900 | 1,987.50 |
| 2007-07-30 | 7,370 | 7,720 | 7,250 | 7,720 | 300,000 | 1,930 |
| 2007-07-27 | 6,860 | 6,870 | 6,730 | 6,770 | 65,300 | 1,692.50 |
| 2007-07-26 | 7,150 | 7,270 | 6,930 | 6,930 | 42,100 | 1,732.50 |
| 2007-07-25 | 7,140 | 7,190 | 7,050 | 7,160 | 20,800 | 1,790 |
| 2007-07-24 | 7,210 | 7,260 | 7,110 | 7,240 | 25,300 | 1,810 |
| 2007-07-23 | 7,190 | 7,230 | 7,160 | 7,200 | 37,300 | 1,800 |
| 2007-07-20 | 7,090 | 7,300 | 7,090 | 7,290 | 43,500 | 1,822.50 |
| 2007-07-19 | 7,050 | 7,090 | 7,030 | 7,060 | 14,700 | 1,765 |
| 2007-07-18 | 7,070 | 7,090 | 7,010 | 7,010 | 12,500 | 1,752.50 |
| 2007-07-17 | 7,300 | 7,300 | 7,030 | 7,040 | 60,500 | 1,760 |
| 2007-07-13 | 7,200 | 7,230 | 7,140 | 7,230 | 43,900 | 1,807.50 |
| 2007-07-12 | 7,150 | 7,150 | 7,070 | 7,150 | 39,400 | 1,787.50 |
| 2007-07-11 | 7,190 | 7,230 | 7,110 | 7,170 | 41,600 | 1,792.50 |
| 2007-07-10 | 7,250 | 7,260 | 7,190 | 7,240 | 30,900 | 1,810 |
| 2007-07-09 | 7,410 | 7,470 | 7,290 | 7,290 | 36,600 | 1,822.50 |
| 2007-07-06 | 7,450 | 7,480 | 7,380 | 7,390 | 41,400 | 1,847.50 |
| 2007-07-05 | 7,360 | 7,430 | 7,360 | 7,410 | 27,700 | 1,852.50 |
| 2007-07-04 | 7,350 | 7,410 | 7,350 | 7,350 | 32,800 | 1,837.50 |
| 2007-07-03 | 7,390 | 7,480 | 7,280 | 7,330 | 42,700 | 1,832.50 |
| 2007-07-02 | 7,240 | 7,370 | 7,220 | 7,370 | 43,500 | 1,842.50 |
| 2007-06-29 | 7,110 | 7,260 | 7,090 | 7,250 | 45,200 | 1,812.50 |
| 2007-06-28 | 7,020 | 7,060 | 6,990 | 6,990 | 18,300 | 1,747.50 |
| 2007-06-27 | 6,990 | 7,010 | 6,930 | 6,960 | 31,600 | 1,740 |
| 2007-06-26 | 7,150 | 7,160 | 7,020 | 7,040 | 22,800 | 1,760 |
| 2007-06-25 | 7,170 | 7,260 | 7,120 | 7,160 | 29,200 | 1,790 |
| 2007-06-22 | 7,130 | 7,210 | 7,110 | 7,180 | 37,500 | 1,795 |
| 2007-06-21 | 7,120 | 7,150 | 7,080 | 7,110 | 42,600 | 1,777.50 |
| 2007-06-20 | 7,030 | 7,110 | 7,020 | 7,100 | 26,200 | 1,775 |
| 2007-06-19 | 7,120 | 7,120 | 7,020 | 7,020 | 42,000 | 1,755 |
| 2007-06-18 | 7,200 | 7,220 | 7,110 | 7,120 | 27,000 | 1,780 |
| 2007-06-15 | 6,960 | 7,020 | 6,910 | 7,020 | 39,700 | 1,755 |
| 2007-06-14 | 6,980 | 7,020 | 6,890 | 6,910 | 49,000 | 1,727.50 |
| 2007-06-13 | 6,980 | 7,020 | 6,950 | 6,960 | 44,000 | 1,740 |
| 2007-06-12 | 7,050 | 7,070 | 6,970 | 7,040 | 28,900 | 1,760 |
| 2007-06-11 | 7,140 | 7,160 | 7,050 | 7,060 | 53,000 | 1,765 |
| 2007-06-08 | 7,130 | 7,140 | 7,100 | 7,120 | 173,800 | 1,780 |
| 2007-06-07 | 7,120 | 7,140 | 7,080 | 7,120 | 39,100 | 1,780 |
| 2007-06-06 | 7,230 | 7,230 | 7,120 | 7,140 | 31,100 | 1,785 |
| 2007-06-05 | 7,240 | 7,260 | 7,200 | 7,260 | 24,900 | 1,815 |
| 2007-06-04 | 7,380 | 7,410 | 7,210 | 7,260 | 52,100 | 1,815 |
| 2007-06-01 | 7,400 | 7,470 | 7,350 | 7,360 | 33,300 | 1,840 |
| 2007-05-31 | 7,400 | 7,500 | 7,320 | 7,390 | 30,900 | 1,847.50 |
| 2007-05-30 | 7,490 | 7,510 | 7,300 | 7,360 | 40,400 | 1,840 |
| 2007-05-29 | 7,390 | 7,520 | 7,390 | 7,480 | 34,900 | 1,870 |
| 2007-05-28 | 7,290 | 7,370 | 7,290 | 7,350 | 21,000 | 1,837.50 |
| 2007-05-25 | 7,200 | 7,290 | 7,170 | 7,280 | 30,500 | 1,820 |
| 2007-05-24 | 7,210 | 7,340 | 7,140 | 7,290 | 35,300 | 1,822.50 |
| 2007-05-23 | 7,130 | 7,240 | 7,120 | 7,210 | 31,800 | 1,802.50 |
| 2007-05-22 | 6,930 | 7,060 | 6,820 | 7,030 | 40,800 | 1,757.50 |
| 2007-05-21 | 7,000 | 7,070 | 6,940 | 6,950 | 26,200 | 1,737.50 |
| 2007-05-18 | 6,920 | 7,020 | 6,910 | 6,980 | 32,300 | 1,745 |
| 2007-05-17 | 6,940 | 6,990 | 6,890 | 6,890 | 24,900 | 1,722.50 |
| 2007-05-16 | 6,890 | 7,000 | 6,850 | 6,910 | 30,300 | 1,727.50 |
| 2007-05-15 | 7,020 | 7,020 | 6,860 | 6,880 | 69,300 | 1,720 |
| 2007-05-14 | 7,170 | 7,180 | 7,010 | 7,030 | 30,100 | 1,757.50 |
| 2007-05-11 | 7,110 | 7,110 | 7,020 | 7,070 | 37,300 | 1,767.50 |
| 2007-05-10 | 7,100 | 7,150 | 7,100 | 7,120 | 33,100 | 1,780 |
| 2007-05-09 | 7,140 | 7,230 | 7,030 | 7,070 | 40,300 | 1,767.50 |
| 2007-05-08 | 7,220 | 7,220 | 7,130 | 7,140 | 18,300 | 1,785 |
| 2007-05-07 | 7,310 | 7,340 | 7,150 | 7,190 | 60,600 | 1,797.50 |
| 2007-05-02 | 7,390 | 7,410 | 7,240 | 7,280 | 40,500 | 1,820 |
| 2007-05-01 | 7,540 | 7,550 | 7,380 | 7,380 | 38,900 | 1,845 |
| 2007-04-27 | 7,630 | 7,750 | 7,550 | 7,640 | 64,100 | 1,910 |
| 2007-04-26 | 7,450 | 7,530 | 7,330 | 7,530 | 62,700 | 1,882.50 |
| 2007-04-25 | 7,030 | 7,200 | 7,030 | 7,170 | 32,700 | 1,792.50 |
| 2007-04-24 | 7,120 | 7,130 | 7,000 | 7,020 | 47,600 | 1,755 |
| 2007-04-23 | 7,220 | 7,270 | 7,120 | 7,120 | 56,400 | 1,780 |
| 2007-04-20 | 7,360 | 7,360 | 7,250 | 7,290 | 27,500 | 1,822.50 |
| 2007-04-19 | 7,430 | 7,450 | 7,350 | 7,360 | 39,200 | 1,840 |
| 2007-04-18 | 7,500 | 7,570 | 7,410 | 7,420 | 30,300 | 1,855 |
| 2007-04-17 | 7,530 | 7,560 | 7,400 | 7,440 | 32,900 | 1,860 |
| 2007-04-16 | 7,430 | 7,560 | 7,400 | 7,400 | 30,000 | 1,850 |
| 2007-04-13 | 7,520 | 7,550 | 7,350 | 7,360 | 31,200 | 1,840 |
| 2007-04-12 | 7,550 | 7,560 | 7,490 | 7,530 | 40,600 | 1,882.50 |
| 2007-04-11 | 7,660 | 7,660 | 7,530 | 7,610 | 17,700 | 1,902.50 |
| 2007-04-10 | 7,840 | 7,840 | 7,620 | 7,690 | 26,300 | 1,922.50 |
| 2007-04-09 | 7,820 | 7,850 | 7,790 | 7,850 | 19,100 | 1,962.50 |
| 2007-04-06 | 7,700 | 7,770 | 7,640 | 7,690 | 12,900 | 1,922.50 |
| 2007-04-05 | 7,740 | 7,740 | 7,630 | 7,640 | 13,000 | 1,910 |
| 2007-04-04 | 7,580 | 7,750 | 7,530 | 7,710 | 23,000 | 1,927.50 |
| 2007-04-03 | 7,570 | 7,570 | 7,470 | 7,480 | 19,000 | 1,870 |
| 2007-04-02 | 7,680 | 7,700 | 7,480 | 7,490 | 31,100 | 1,872.50 |
| 2007-03-30 | 7,590 | 7,670 | 7,590 | 7,620 | 10,400 | 1,905 |
| 2007-03-29 | 7,630 | 7,630 | 7,450 | 7,600 | 16,400 | 1,900 |
| 2007-03-28 | 7,630 | 7,700 | 7,560 | 7,630 | 19,300 | 1,907.50 |
| 2007-03-27 | 7,800 | 7,800 | 7,660 | 7,710 | 26,300 | 1,927.50 |
| 2007-03-26 | 7,850 | 7,900 | 7,810 | 7,820 | 14,200 | 1,955 |
| 2007-03-23 | 7,940 | 7,940 | 7,810 | 7,820 | 28,000 | 1,955 |
| 2007-03-22 | 7,950 | 7,980 | 7,870 | 7,890 | 30,100 | 1,972.50 |
| 2007-03-20 | 7,940 | 7,950 | 7,820 | 7,830 | 38,400 | 1,957.50 |
| 2007-03-19 | 7,650 | 7,790 | 7,590 | 7,740 | 35,900 | 1,935 |
| 2007-03-16 | 7,500 | 7,690 | 7,450 | 7,590 | 44,300 | 1,897.50 |
| 2007-03-15 | 7,490 | 7,550 | 7,360 | 7,440 | 41,900 | 1,860 |
| 2007-03-14 | 7,430 | 7,560 | 7,340 | 7,390 | 52,500 | 1,847.50 |
| 2007-03-13 | 7,430 | 7,620 | 7,410 | 7,530 | 58,800 | 1,882.50 |
| 2007-03-12 | 7,270 | 7,400 | 7,270 | 7,360 | 22,900 | 1,840 |
| 2007-03-09 | 7,250 | 7,320 | 7,200 | 7,200 | 146,300 | 1,800 |
| 2007-03-08 | 7,220 | 7,400 | 7,170 | 7,240 | 50,500 | 1,810 |
| 2007-03-07 | 7,500 | 7,500 | 7,250 | 7,290 | 36,700 | 1,822.50 |
| 2007-03-06 | 7,160 | 7,390 | 7,160 | 7,350 | 31,600 | 1,837.50 |
| 2007-03-05 | 7,470 | 7,500 | 7,230 | 7,260 | 58,300 | 1,815 |
| 2007-03-02 | 7,610 | 7,730 | 7,570 | 7,660 | 40,300 | 1,915 |
| 2007-03-01 | 7,790 | 7,790 | 7,580 | 7,610 | 67,400 | 1,902.50 |
| 2007-02-28 | 7,570 | 7,870 | 7,560 | 7,690 | 73,500 | 1,922.50 |
| 2007-02-27 | 8,080 | 8,080 | 7,900 | 8,000 | 34,700 | 2,000 |
| 2007-02-26 | 8,210 | 8,240 | 8,040 | 8,070 | 30,100 | 2,017.50 |
| 2007-02-23 | 8,170 | 8,200 | 7,990 | 8,180 | 29,000 | 2,045 |
| 2007-02-22 | 8,250 | 8,250 | 8,080 | 8,100 | 40,100 | 2,025 |
| 2007-02-21 | 8,120 | 8,240 | 8,120 | 8,200 | 70,900 | 2,050 |
| 2007-02-20 | 8,020 | 8,100 | 7,990 | 8,060 | 29,100 | 2,015 |
| 2007-02-19 | 8,060 | 8,080 | 7,960 | 7,980 | 36,300 | 1,995 |
| 2007-02-16 | 7,870 | 8,060 | 7,860 | 7,960 | 50,500 | 1,990 |
| 2007-02-15 | 7,970 | 7,970 | 7,840 | 7,890 | 39,100 | 1,972.50 |
| 2007-02-14 | 7,930 | 7,930 | 7,860 | 7,870 | 45,400 | 1,967.50 |
| 2007-02-13 | 7,950 | 7,950 | 7,830 | 7,850 | 41,000 | 1,962.50 |
| 2007-02-09 | 7,850 | 7,870 | 7,780 | 7,850 | 158,100 | 1,962.50 |
| 2007-02-08 | 7,810 | 7,930 | 7,810 | 7,860 | 50,400 | 1,965 |
| 2007-02-07 | 8,120 | 8,120 | 7,740 | 7,780 | 96,300 | 1,945 |
| 2007-02-06 | 8,090 | 8,140 | 8,060 | 8,110 | 23,800 | 2,027.50 |
| 2007-02-05 | 8,140 | 8,280 | 8,030 | 8,060 | 81,400 | 2,015 |
| 2007-02-02 | 8,350 | 8,350 | 8,100 | 8,150 | 116,900 | 2,037.50 |
| 2007-02-01 | 8,570 | 8,610 | 8,380 | 8,440 | 52,400 | 2,110 |
| 2007-01-31 | 8,630 | 8,690 | 8,510 | 8,540 | 27,900 | 2,135 |
| 2007-01-30 | 8,520 | 8,620 | 8,520 | 8,550 | 16,800 | 2,137.50 |
| 2007-01-29 | 8,810 | 8,810 | 8,490 | 8,520 | 66,000 | 2,130 |
| 2007-01-26 | 8,800 | 8,820 | 8,660 | 8,710 | 22,300 | 2,177.50 |
| 2007-01-25 | 8,790 | 8,890 | 8,640 | 8,800 | 37,000 | 2,200 |
| 2007-01-24 | 8,850 | 8,900 | 8,720 | 8,780 | 41,400 | 2,195 |
| 2007-01-23 | 8,920 | 8,920 | 8,830 | 8,830 | 29,100 | 2,207.50 |
| 2007-01-22 | 8,930 | 8,970 | 8,880 | 8,930 | 13,300 | 2,232.50 |
| 2007-01-19 | 8,990 | 8,990 | 8,890 | 8,890 | 13,200 | 2,222.50 |
| 2007-01-18 | 8,940 | 8,980 | 8,900 | 8,920 | 20,900 | 2,230 |
| 2007-01-17 | 8,920 | 8,980 | 8,840 | 8,950 | 26,800 | 2,237.50 |
| 2007-01-16 | 8,930 | 9,020 | 8,930 | 8,980 | 20,800 | 2,245 |
| 2007-01-15 | 8,870 | 8,950 | 8,870 | 8,930 | 23,700 | 2,232.50 |
| 2007-01-12 | 8,800 | 8,850 | 8,790 | 8,830 | 52,800 | 2,207.50 |
| 2007-01-11 | 8,740 | 8,770 | 8,660 | 8,700 | 25,200 | 2,175 |
| 2007-01-10 | 8,910 | 8,910 | 8,700 | 8,720 | 68,100 | 2,180 |
| 2007-01-09 | 9,020 | 9,020 | 8,890 | 8,900 | 42,000 | 2,225 |
| 2007-01-05 | 9,240 | 9,270 | 9,070 | 9,090 | 21,200 | 2,272.50 |
| 2007-01-04 | 9,300 | 9,300 | 9,150 | 9,220 | 13,600 | 2,305 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
