7731 (株)ニコン 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 | 3,950 | 3,990 | 3,860 | 3,870 | 1,283,000 | 3,870 |
| 2007-12-27 | 4,020 | 4,040 | 3,950 | 4,000 | 1,340,000 | 4,000 |
| 2007-12-26 | 4,090 | 4,090 | 4,010 | 4,070 | 1,516,000 | 4,070 |
| 2007-12-25 | 4,170 | 4,210 | 4,060 | 4,080 | 2,387,000 | 4,080 |
| 2007-12-21 | 3,930 | 4,090 | 3,930 | 4,090 | 4,113,000 | 4,090 |
| 2007-12-20 | 3,890 | 3,960 | 3,890 | 3,920 | 2,307,000 | 3,920 |
| 2007-12-19 | 3,870 | 3,950 | 3,850 | 3,860 | 2,709,000 | 3,860 |
| 2007-12-18 | 4,010 | 4,030 | 3,860 | 3,870 | 3,533,000 | 3,870 |
| 2007-12-17 | 3,980 | 4,150 | 3,980 | 4,060 | 3,660,000 | 4,060 |
| 2007-12-14 | 3,940 | 4,120 | 3,930 | 4,030 | 9,605,000 | 4,030 |
| 2007-12-13 | 3,830 | 3,890 | 3,790 | 3,840 | 2,552,000 | 3,840 |
| 2007-12-12 | 3,750 | 3,870 | 3,750 | 3,850 | 3,170,000 | 3,850 |
| 2007-12-11 | 3,830 | 3,920 | 3,800 | 3,850 | 1,812,000 | 3,850 |
| 2007-12-10 | 3,930 | 3,940 | 3,850 | 3,870 | 1,981,000 | 3,870 |
| 2007-12-07 | 3,970 | 4,000 | 3,910 | 3,940 | 3,358,000 | 3,940 |
| 2007-12-06 | 3,800 | 3,980 | 3,780 | 3,920 | 7,081,000 | 3,920 |
| 2007-12-05 | 3,460 | 3,690 | 3,440 | 3,670 | 4,914,000 | 3,670 |
| 2007-12-04 | 3,510 | 3,520 | 3,430 | 3,450 | 1,807,000 | 3,450 |
| 2007-12-03 | 3,530 | 3,530 | 3,440 | 3,500 | 2,122,000 | 3,500 |
| 2007-11-30 | 3,410 | 3,520 | 3,370 | 3,450 | 3,087,000 | 3,450 |
| 2007-11-29 | 3,430 | 3,520 | 3,380 | 3,500 | 2,632,000 | 3,500 |
| 2007-11-28 | 3,420 | 3,450 | 3,300 | 3,310 | 3,179,000 | 3,310 |
| 2007-11-27 | 3,400 | 3,520 | 3,360 | 3,470 | 3,898,000 | 3,470 |
| 2007-11-26 | 3,520 | 3,580 | 3,450 | 3,500 | 2,495,000 | 3,500 |
| 2007-11-22 | 3,400 | 3,600 | 3,330 | 3,530 | 4,272,000 | 3,530 |
| 2007-11-21 | 3,650 | 3,680 | 3,470 | 3,470 | 3,232,000 | 3,470 |
| 2007-11-20 | 3,450 | 3,660 | 3,410 | 3,640 | 3,306,000 | 3,640 |
| 2007-11-19 | 3,580 | 3,680 | 3,550 | 3,550 | 2,002,000 | 3,550 |
| 2007-11-16 | 3,550 | 3,590 | 3,530 | 3,560 | 1,791,000 | 3,560 |
| 2007-11-15 | 3,650 | 3,710 | 3,610 | 3,630 | 2,179,000 | 3,630 |
| 2007-11-14 | 3,680 | 3,680 | 3,610 | 3,650 | 1,736,000 | 3,650 |
| 2007-11-13 | 3,520 | 3,640 | 3,500 | 3,580 | 3,398,000 | 3,580 |
| 2007-11-12 | 3,620 | 3,660 | 3,520 | 3,550 | 4,425,000 | 3,550 |
| 2007-11-09 | 3,650 | 3,810 | 3,650 | 3,740 | 8,482,000 | 3,740 |
| 2007-11-08 | 3,400 | 3,430 | 3,360 | 3,400 | 3,121,000 | 3,400 |
| 2007-11-07 | 3,570 | 3,580 | 3,480 | 3,490 | 1,609,000 | 3,490 |
| 2007-11-06 | 3,470 | 3,580 | 3,470 | 3,520 | 1,631,000 | 3,520 |
| 2007-11-05 | 3,660 | 3,670 | 3,460 | 3,520 | 3,769,000 | 3,520 |
| 2007-11-02 | 3,650 | 3,730 | 3,610 | 3,690 | 1,942,000 | 3,690 |
| 2007-11-01 | 3,700 | 3,790 | 3,700 | 3,750 | 2,600,000 | 3,750 |
| 2007-10-31 | 3,620 | 3,670 | 3,610 | 3,650 | 1,702,000 | 3,650 |
| 2007-10-30 | 3,620 | 3,650 | 3,590 | 3,620 | 1,347,000 | 3,620 |
| 2007-10-29 | 3,620 | 3,660 | 3,550 | 3,650 | 1,753,000 | 3,650 |
| 2007-10-26 | 3,660 | 3,660 | 3,490 | 3,530 | 3,179,000 | 3,530 |
| 2007-10-25 | 3,680 | 3,750 | 3,610 | 3,630 | 3,009,000 | 3,630 |
| 2007-10-24 | 3,740 | 3,760 | 3,670 | 3,670 | 1,838,000 | 3,670 |
| 2007-10-23 | 3,750 | 3,760 | 3,650 | 3,650 | 1,582,000 | 3,650 |
| 2007-10-22 | 3,690 | 3,710 | 3,650 | 3,700 | 2,367,000 | 3,700 |
| 2007-10-19 | 3,910 | 3,950 | 3,800 | 3,840 | 2,240,000 | 3,840 |
| 2007-10-18 | 3,910 | 3,980 | 3,880 | 3,960 | 2,077,000 | 3,960 |
| 2007-10-17 | 3,960 | 3,960 | 3,860 | 3,880 | 2,259,000 | 3,880 |
| 2007-10-16 | 3,910 | 3,990 | 3,890 | 3,930 | 2,883,000 | 3,930 |
| 2007-10-15 | 3,840 | 3,950 | 3,800 | 3,920 | 4,950,000 | 3,920 |
| 2007-10-12 | 4,060 | 4,080 | 3,910 | 3,910 | 7,006,000 | 3,910 |
| 2007-10-11 | 4,120 | 4,270 | 4,110 | 4,250 | 2,877,000 | 4,250 |
| 2007-10-10 | 4,100 | 4,160 | 4,080 | 4,110 | 2,768,000 | 4,110 |
| 2007-10-09 | 4,030 | 4,120 | 4,020 | 4,030 | 2,191,000 | 4,030 |
| 2007-10-05 | 4,090 | 4,120 | 4,010 | 4,010 | 2,232,000 | 4,010 |
| 2007-10-04 | 4,120 | 4,170 | 4,110 | 4,110 | 2,090,000 | 4,110 |
| 2007-10-03 | 4,100 | 4,190 | 4,080 | 4,170 | 2,793,000 | 4,170 |
| 2007-10-02 | 4,030 | 4,100 | 4,010 | 4,050 | 3,541,000 | 4,050 |
| 2007-10-01 | 3,970 | 4,030 | 3,900 | 3,930 | 2,140,000 | 3,930 |
| 2007-09-28 | 4,020 | 4,060 | 3,930 | 3,950 | 2,434,000 | 3,950 |
| 2007-09-27 | 3,930 | 4,020 | 3,900 | 4,010 | 3,183,000 | 4,010 |
| 2007-09-26 | 3,860 | 3,940 | 3,850 | 3,890 | 2,855,000 | 3,890 |
| 2007-09-25 | 3,790 | 3,880 | 3,750 | 3,860 | 2,404,000 | 3,860 |
| 2007-09-21 | 3,690 | 3,770 | 3,690 | 3,770 | 2,408,000 | 3,770 |
| 2007-09-20 | 3,770 | 3,770 | 3,710 | 3,740 | 2,153,000 | 3,740 |
| 2007-09-19 | 3,680 | 3,770 | 3,670 | 3,760 | 3,737,000 | 3,760 |
| 2007-09-18 | 3,580 | 3,590 | 3,510 | 3,560 | 3,509,000 | 3,560 |
| 2007-09-14 | 3,440 | 3,580 | 3,430 | 3,570 | 5,393,000 | 3,570 |
| 2007-09-13 | 3,460 | 3,490 | 3,380 | 3,410 | 2,600,000 | 3,410 |
| 2007-09-12 | 3,490 | 3,500 | 3,390 | 3,410 | 2,449,000 | 3,410 |
| 2007-09-11 | 3,420 | 3,490 | 3,370 | 3,480 | 4,044,000 | 3,480 |
| 2007-09-10 | 3,290 | 3,350 | 3,260 | 3,340 | 2,952,000 | 3,340 |
| 2007-09-07 | 3,510 | 3,520 | 3,370 | 3,400 | 2,830,000 | 3,400 |
| 2007-09-06 | 3,450 | 3,530 | 3,370 | 3,530 | 2,415,000 | 3,530 |
| 2007-09-05 | 3,600 | 3,610 | 3,490 | 3,500 | 2,200,000 | 3,500 |
| 2007-09-04 | 3,490 | 3,570 | 3,490 | 3,550 | 1,781,000 | 3,550 |
| 2007-09-03 | 3,600 | 3,610 | 3,510 | 3,550 | 2,594,000 | 3,550 |
| 2007-08-31 | 3,560 | 3,620 | 3,540 | 3,620 | 3,029,000 | 3,620 |
| 2007-08-30 | 3,550 | 3,570 | 3,530 | 3,550 | 3,155,000 | 3,550 |
| 2007-08-29 | 3,440 | 3,480 | 3,380 | 3,470 | 3,691,000 | 3,470 |
| 2007-08-28 | 3,510 | 3,600 | 3,490 | 3,590 | 3,135,000 | 3,590 |
| 2007-08-27 | 3,460 | 3,530 | 3,450 | 3,520 | 5,180,000 | 3,520 |
| 2007-08-24 | 3,360 | 3,410 | 3,340 | 3,370 | 4,947,000 | 3,370 |
| 2007-08-23 | 3,320 | 3,360 | 3,260 | 3,280 | 3,005,000 | 3,280 |
| 2007-08-22 | 3,130 | 3,250 | 3,130 | 3,200 | 1,945,000 | 3,200 |
| 2007-08-21 | 3,140 | 3,230 | 3,120 | 3,180 | 3,312,000 | 3,180 |
| 2007-08-20 | 3,060 | 3,200 | 3,060 | 3,130 | 4,656,000 | 3,130 |
| 2007-08-17 | 3,200 | 3,230 | 2,925 | 2,985 | 4,658,000 | 2,985 |
| 2007-08-16 | 3,320 | 3,340 | 3,140 | 3,300 | 4,738,000 | 3,300 |
| 2007-08-15 | 3,480 | 3,530 | 3,460 | 3,470 | 2,290,000 | 3,470 |
| 2007-08-14 | 3,570 | 3,620 | 3,530 | 3,570 | 1,499,000 | 3,570 |
| 2007-08-13 | 3,540 | 3,650 | 3,480 | 3,560 | 3,249,000 | 3,560 |
| 2007-08-10 | 3,640 | 3,680 | 3,430 | 3,530 | 5,754,000 | 3,530 |
| 2007-08-09 | 3,950 | 3,950 | 3,780 | 3,830 | 3,429,000 | 3,830 |
| 2007-08-08 | 3,880 | 3,970 | 3,870 | 3,900 | 3,461,000 | 3,900 |
| 2007-08-07 | 3,900 | 3,970 | 3,880 | 3,940 | 4,714,000 | 3,940 |
| 2007-08-06 | 3,700 | 3,860 | 3,670 | 3,810 | 3,184,000 | 3,810 |
| 2007-08-03 | 3,860 | 3,920 | 3,810 | 3,820 | 2,205,000 | 3,820 |
| 2007-08-02 | 3,840 | 3,890 | 3,700 | 3,880 | 4,137,000 | 3,880 |
| 2007-08-01 | 3,800 | 3,970 | 3,740 | 3,780 | 7,885,000 | 3,780 |
| 2007-07-31 | 3,800 | 3,880 | 3,710 | 3,820 | 4,596,000 | 3,820 |
| 2007-07-30 | 3,540 | 3,640 | 3,500 | 3,620 | 2,802,000 | 3,620 |
| 2007-07-27 | 3,700 | 3,700 | 3,600 | 3,630 | 3,367,000 | 3,630 |
| 2007-07-26 | 3,710 | 3,850 | 3,690 | 3,830 | 3,438,000 | 3,830 |
| 2007-07-25 | 3,660 | 3,710 | 3,650 | 3,690 | 1,163,000 | 3,690 |
| 2007-07-24 | 3,770 | 3,790 | 3,690 | 3,750 | 1,989,000 | 3,750 |
| 2007-07-23 | 3,760 | 3,790 | 3,730 | 3,760 | 1,555,000 | 3,760 |
| 2007-07-20 | 3,780 | 3,830 | 3,770 | 3,820 | 2,467,000 | 3,820 |
| 2007-07-19 | 3,770 | 3,820 | 3,730 | 3,750 | 3,126,000 | 3,750 |
| 2007-07-18 | 3,750 | 3,800 | 3,690 | 3,730 | 5,192,000 | 3,730 |
| 2007-07-17 | 3,640 | 3,730 | 3,540 | 3,710 | 3,659,000 | 3,710 |
| 2007-07-13 | 3,620 | 3,670 | 3,540 | 3,660 | 4,205,000 | 3,660 |
| 2007-07-12 | 3,570 | 3,680 | 3,570 | 3,580 | 2,094,000 | 3,580 |
| 2007-07-11 | 3,580 | 3,630 | 3,550 | 3,560 | 1,820,000 | 3,560 |
| 2007-07-10 | 3,650 | 3,670 | 3,620 | 3,640 | 2,213,000 | 3,640 |
| 2007-07-09 | 3,600 | 3,710 | 3,590 | 3,680 | 4,355,000 | 3,680 |
| 2007-07-06 | 3,540 | 3,550 | 3,500 | 3,550 | 1,540,000 | 3,550 |
| 2007-07-05 | 3,530 | 3,590 | 3,530 | 3,550 | 2,902,000 | 3,550 |
| 2007-07-04 | 3,460 | 3,530 | 3,450 | 3,500 | 2,046,000 | 3,500 |
| 2007-07-03 | 3,420 | 3,500 | 3,410 | 3,440 | 2,549,000 | 3,440 |
| 2007-07-02 | 3,420 | 3,440 | 3,390 | 3,400 | 1,217,000 | 3,400 |
| 2007-06-29 | 3,380 | 3,440 | 3,380 | 3,440 | 2,046,000 | 3,440 |
| 2007-06-28 | 3,420 | 3,450 | 3,410 | 3,430 | 1,328,000 | 3,430 |
| 2007-06-27 | 3,500 | 3,500 | 3,400 | 3,420 | 2,528,000 | 3,420 |
| 2007-06-26 | 3,570 | 3,580 | 3,520 | 3,520 | 1,721,000 | 3,520 |
| 2007-06-25 | 3,540 | 3,590 | 3,520 | 3,540 | 3,288,000 | 3,540 |
| 2007-06-22 | 3,570 | 3,570 | 3,480 | 3,550 | 4,356,000 | 3,550 |
| 2007-06-21 | 3,480 | 3,570 | 3,470 | 3,550 | 2,812,000 | 3,550 |
| 2007-06-20 | 3,460 | 3,520 | 3,420 | 3,500 | 2,399,000 | 3,500 |
| 2007-06-19 | 3,460 | 3,540 | 3,460 | 3,510 | 3,533,000 | 3,510 |
| 2007-06-18 | 3,390 | 3,460 | 3,390 | 3,410 | 2,823,000 | 3,410 |
| 2007-06-15 | 3,310 | 3,340 | 3,280 | 3,340 | 2,201,000 | 3,340 |
| 2007-06-14 | 3,310 | 3,320 | 3,280 | 3,280 | 2,154,000 | 3,280 |
| 2007-06-13 | 3,200 | 3,310 | 3,180 | 3,280 | 3,997,000 | 3,280 |
| 2007-06-12 | 3,140 | 3,230 | 3,130 | 3,220 | 2,452,000 | 3,220 |
| 2007-06-11 | 3,120 | 3,150 | 3,090 | 3,140 | 2,168,000 | 3,140 |
| 2007-06-08 | 3,140 | 3,140 | 3,070 | 3,070 | 4,591,000 | 3,070 |
| 2007-06-07 | 3,170 | 3,170 | 3,130 | 3,170 | 1,630,000 | 3,170 |
| 2007-06-06 | 3,170 | 3,200 | 3,150 | 3,190 | 1,183,000 | 3,190 |
| 2007-06-05 | 3,200 | 3,210 | 3,120 | 3,200 | 1,510,000 | 3,200 |
| 2007-06-04 | 3,200 | 3,220 | 3,150 | 3,170 | 2,375,000 | 3,170 |
| 2007-06-01 | 3,090 | 3,140 | 3,080 | 3,120 | 2,748,000 | 3,120 |
| 2007-05-31 | 3,060 | 3,080 | 3,040 | 3,080 | 1,571,000 | 3,080 |
| 2007-05-30 | 3,060 | 3,080 | 3,030 | 3,060 | 1,703,000 | 3,060 |
| 2007-05-29 | 3,020 | 3,040 | 2,990 | 3,040 | 1,140,000 | 3,040 |
| 2007-05-28 | 3,000 | 3,030 | 2,985 | 3,020 | 1,903,000 | 3,020 |
| 2007-05-25 | 3,010 | 3,010 | 2,970 | 2,985 | 2,773,000 | 2,985 |
| 2007-05-24 | 3,010 | 3,070 | 2,990 | 3,040 | 2,945,000 | 3,040 |
| 2007-05-23 | 2,955 | 3,030 | 2,955 | 3,000 | 2,085,000 | 3,000 |
| 2007-05-22 | 2,950 | 2,980 | 2,920 | 2,965 | 1,804,000 | 2,965 |
| 2007-05-21 | 2,930 | 2,960 | 2,910 | 2,950 | 1,795,000 | 2,950 |
| 2007-05-18 | 2,970 | 2,970 | 2,890 | 2,890 | 1,337,000 | 2,890 |
| 2007-05-17 | 2,995 | 3,020 | 2,935 | 2,955 | 2,767,000 | 2,955 |
| 2007-05-16 | 2,915 | 2,970 | 2,895 | 2,970 | 2,307,000 | 2,970 |
| 2007-05-15 | 2,940 | 2,950 | 2,895 | 2,910 | 2,054,000 | 2,910 |
| 2007-05-14 | 3,010 | 3,010 | 2,970 | 2,990 | 1,696,000 | 2,990 |
| 2007-05-11 | 3,000 | 3,000 | 2,930 | 2,975 | 4,922,000 | 2,975 |
| 2007-05-10 | 3,000 | 3,030 | 2,990 | 3,020 | 3,955,000 | 3,020 |
| 2007-05-09 | 2,895 | 2,970 | 2,890 | 2,970 | 4,056,000 | 2,970 |
| 2007-05-08 | 2,860 | 2,910 | 2,860 | 2,895 | 3,446,000 | 2,895 |
| 2007-05-07 | 2,850 | 2,860 | 2,825 | 2,850 | 3,929,000 | 2,850 |
| 2007-05-02 | 2,725 | 2,730 | 2,690 | 2,730 | 1,494,000 | 2,730 |
| 2007-05-01 | 2,760 | 2,760 | 2,715 | 2,725 | 1,761,000 | 2,725 |
| 2007-04-27 | 2,765 | 2,810 | 2,750 | 2,770 | 2,070,000 | 2,770 |
| 2007-04-26 | 2,770 | 2,790 | 2,745 | 2,770 | 2,368,000 | 2,770 |
| 2007-04-25 | 2,820 | 2,825 | 2,745 | 2,765 | 3,076,000 | 2,765 |
| 2007-04-24 | 2,815 | 2,860 | 2,815 | 2,835 | 1,497,000 | 2,835 |
| 2007-04-23 | 2,895 | 2,905 | 2,820 | 2,835 | 2,382,000 | 2,835 |
| 2007-04-20 | 2,875 | 2,890 | 2,830 | 2,845 | 1,462,000 | 2,845 |
| 2007-04-19 | 2,910 | 2,910 | 2,840 | 2,855 | 3,594,000 | 2,855 |
| 2007-04-18 | 2,870 | 2,925 | 2,850 | 2,915 | 4,602,000 | 2,915 |
| 2007-04-17 | 2,850 | 2,900 | 2,840 | 2,855 | 6,971,000 | 2,855 |
| 2007-04-16 | 2,720 | 2,785 | 2,720 | 2,770 | 3,609,000 | 2,770 |
| 2007-04-13 | 2,760 | 2,775 | 2,690 | 2,695 | 2,549,000 | 2,695 |
| 2007-04-12 | 2,720 | 2,750 | 2,715 | 2,730 | 1,805,000 | 2,730 |
| 2007-04-11 | 2,745 | 2,770 | 2,715 | 2,730 | 2,004,000 | 2,730 |
| 2007-04-10 | 2,795 | 2,795 | 2,755 | 2,755 | 2,173,000 | 2,755 |
| 2007-04-09 | 2,810 | 2,835 | 2,805 | 2,825 | 2,578,000 | 2,825 |
| 2007-04-06 | 2,750 | 2,795 | 2,735 | 2,780 | 5,170,000 | 2,780 |
| 2007-04-05 | 2,675 | 2,740 | 2,660 | 2,720 | 4,114,000 | 2,720 |
| 2007-04-04 | 2,670 | 2,715 | 2,665 | 2,700 | 5,455,000 | 2,700 |
| 2007-04-03 | 2,580 | 2,655 | 2,570 | 2,630 | 6,201,000 | 2,630 |
| 2007-04-02 | 2,540 | 2,580 | 2,525 | 2,525 | 4,733,000 | 2,525 |
| 2007-03-30 | 2,520 | 2,535 | 2,480 | 2,485 | 2,400,000 | 2,485 |
| 2007-03-29 | 2,500 | 2,530 | 2,465 | 2,520 | 2,483,000 | 2,520 |
| 2007-03-28 | 2,545 | 2,575 | 2,525 | 2,540 | 2,525,000 | 2,540 |
| 2007-03-27 | 2,510 | 2,575 | 2,505 | 2,545 | 2,781,000 | 2,545 |
| 2007-03-26 | 2,550 | 2,555 | 2,505 | 2,540 | 2,195,000 | 2,540 |
| 2007-03-23 | 2,590 | 2,595 | 2,540 | 2,560 | 1,668,000 | 2,560 |
| 2007-03-22 | 2,590 | 2,615 | 2,575 | 2,590 | 2,629,000 | 2,590 |
| 2007-03-20 | 2,510 | 2,605 | 2,510 | 2,580 | 5,870,000 | 2,580 |
| 2007-03-19 | 2,455 | 2,495 | 2,435 | 2,485 | 3,023,000 | 2,485 |
| 2007-03-16 | 2,510 | 2,520 | 2,460 | 2,480 | 2,335,000 | 2,480 |
| 2007-03-15 | 2,470 | 2,510 | 2,460 | 2,495 | 3,482,000 | 2,495 |
| 2007-03-14 | 2,450 | 2,470 | 2,435 | 2,450 | 2,948,000 | 2,450 |
| 2007-03-13 | 2,520 | 2,570 | 2,515 | 2,550 | 2,310,000 | 2,550 |
| 2007-03-12 | 2,550 | 2,575 | 2,515 | 2,560 | 2,774,000 | 2,560 |
| 2007-03-09 | 2,580 | 2,580 | 2,535 | 2,550 | 5,341,000 | 2,550 |
| 2007-03-08 | 2,480 | 2,580 | 2,475 | 2,580 | 1,843,000 | 2,580 |
| 2007-03-07 | 2,585 | 2,585 | 2,505 | 2,515 | 2,248,000 | 2,515 |
| 2007-03-06 | 2,495 | 2,550 | 2,480 | 2,540 | 2,730,000 | 2,540 |
| 2007-03-05 | 2,580 | 2,580 | 2,500 | 2,515 | 3,473,000 | 2,515 |
| 2007-03-02 | 2,630 | 2,635 | 2,590 | 2,590 | 2,226,000 | 2,590 |
| 2007-03-01 | 2,690 | 2,695 | 2,640 | 2,660 | 2,790,000 | 2,660 |
| 2007-02-28 | 2,650 | 2,760 | 2,645 | 2,720 | 2,588,000 | 2,720 |
| 2007-02-27 | 2,865 | 2,865 | 2,805 | 2,810 | 1,038,000 | 2,810 |
| 2007-02-26 | 2,885 | 2,895 | 2,820 | 2,850 | 1,229,000 | 2,850 |
| 2007-02-23 | 2,905 | 2,905 | 2,860 | 2,865 | 2,772,000 | 2,865 |
| 2007-02-22 | 2,820 | 2,895 | 2,815 | 2,885 | 3,542,000 | 2,885 |
| 2007-02-21 | 2,780 | 2,785 | 2,750 | 2,770 | 1,243,000 | 2,770 |
| 2007-02-20 | 2,770 | 2,795 | 2,765 | 2,780 | 1,689,000 | 2,780 |
| 2007-02-19 | 2,775 | 2,800 | 2,770 | 2,780 | 1,254,000 | 2,780 |
| 2007-02-16 | 2,800 | 2,825 | 2,795 | 2,810 | 1,532,000 | 2,810 |
| 2007-02-15 | 2,840 | 2,845 | 2,780 | 2,800 | 1,580,000 | 2,800 |
| 2007-02-14 | 2,750 | 2,825 | 2,745 | 2,815 | 2,653,000 | 2,815 |
| 2007-02-13 | 2,720 | 2,770 | 2,710 | 2,750 | 1,818,000 | 2,750 |
| 2007-02-09 | 2,750 | 2,790 | 2,730 | 2,775 | 3,191,000 | 2,775 |
| 2007-02-08 | 2,735 | 2,770 | 2,725 | 2,745 | 2,853,000 | 2,745 |
| 2007-02-07 | 2,735 | 2,745 | 2,680 | 2,695 | 2,910,000 | 2,695 |
| 2007-02-06 | 2,725 | 2,775 | 2,695 | 2,750 | 6,044,000 | 2,750 |
| 2007-02-05 | 2,640 | 2,650 | 2,595 | 2,610 | 2,072,000 | 2,610 |
| 2007-02-02 | 2,680 | 2,705 | 2,620 | 2,630 | 2,822,000 | 2,630 |
| 2007-02-01 | 2,690 | 2,710 | 2,650 | 2,670 | 1,786,000 | 2,670 |
| 2007-01-31 | 2,710 | 2,725 | 2,670 | 2,690 | 2,475,000 | 2,690 |
| 2007-01-30 | 2,720 | 2,735 | 2,680 | 2,690 | 1,459,000 | 2,690 |
| 2007-01-29 | 2,670 | 2,745 | 2,665 | 2,705 | 1,373,000 | 2,705 |
| 2007-01-26 | 2,700 | 2,710 | 2,670 | 2,695 | 1,424,000 | 2,695 |
| 2007-01-25 | 2,750 | 2,750 | 2,700 | 2,710 | 1,617,000 | 2,710 |
| 2007-01-24 | 2,760 | 2,765 | 2,725 | 2,725 | 1,507,000 | 2,725 |
| 2007-01-23 | 2,690 | 2,740 | 2,685 | 2,730 | 3,381,000 | 2,730 |
| 2007-01-22 | 2,780 | 2,795 | 2,715 | 2,720 | 2,503,000 | 2,720 |
| 2007-01-19 | 2,785 | 2,790 | 2,735 | 2,755 | 3,399,000 | 2,755 |
| 2007-01-18 | 2,770 | 2,845 | 2,760 | 2,840 | 4,804,000 | 2,840 |
| 2007-01-17 | 2,695 | 2,800 | 2,670 | 2,770 | 6,168,000 | 2,770 |
| 2007-01-16 | 2,655 | 2,725 | 2,650 | 2,700 | 4,120,000 | 2,700 |
| 2007-01-15 | 2,610 | 2,660 | 2,605 | 2,650 | 3,179,000 | 2,650 |
| 2007-01-12 | 2,520 | 2,605 | 2,515 | 2,595 | 4,172,000 | 2,595 |
| 2007-01-11 | 2,500 | 2,525 | 2,475 | 2,485 | 2,462,000 | 2,485 |
| 2007-01-10 | 2,535 | 2,540 | 2,465 | 2,480 | 2,658,000 | 2,480 |
| 2007-01-09 | 2,500 | 2,560 | 2,480 | 2,540 | 2,308,000 | 2,540 |
| 2007-01-05 | 2,620 | 2,620 | 2,500 | 2,510 | 2,036,000 | 2,510 |
| 2007-01-04 | 2,595 | 2,615 | 2,585 | 2,610 | 902,000 | 2,610 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
