7915 NISSHA(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 | 4,320 | 4,410 | 4,290 | 4,410 | 142,300 | 4,410 |
| 2007-12-27 | 4,290 | 4,360 | 4,240 | 4,290 | 124,700 | 4,290 |
| 2007-12-26 | 4,140 | 4,290 | 4,100 | 4,290 | 148,900 | 4,290 |
| 2007-12-25 | 4,250 | 4,260 | 4,150 | 4,180 | 77,800 | 4,180 |
| 2007-12-21 | 4,100 | 4,150 | 4,040 | 4,130 | 185,300 | 4,130 |
| 2007-12-20 | 4,210 | 4,210 | 4,060 | 4,060 | 124,300 | 4,060 |
| 2007-12-19 | 4,220 | 4,230 | 4,100 | 4,110 | 115,700 | 4,110 |
| 2007-12-18 | 4,100 | 4,250 | 4,040 | 4,180 | 191,200 | 4,180 |
| 2007-12-17 | 4,250 | 4,250 | 4,120 | 4,130 | 225,200 | 4,130 |
| 2007-12-14 | 4,100 | 4,290 | 4,100 | 4,240 | 376,000 | 4,240 |
| 2007-12-13 | 4,130 | 4,190 | 4,080 | 4,090 | 128,200 | 4,090 |
| 2007-12-12 | 4,110 | 4,200 | 4,060 | 4,180 | 272,900 | 4,180 |
| 2007-12-11 | 4,310 | 4,340 | 4,140 | 4,170 | 372,700 | 4,170 |
| 2007-12-10 | 4,250 | 4,350 | 4,240 | 4,300 | 287,400 | 4,300 |
| 2007-12-07 | 4,450 | 4,470 | 4,220 | 4,240 | 380,100 | 4,240 |
| 2007-12-06 | 4,450 | 4,470 | 4,350 | 4,440 | 547,100 | 4,440 |
| 2007-12-05 | 4,390 | 4,520 | 4,310 | 4,510 | 768,200 | 4,510 |
| 2007-12-04 | 4,090 | 4,430 | 4,070 | 4,320 | 1,060,600 | 4,320 |
| 2007-12-03 | 4,060 | 4,080 | 4,010 | 4,040 | 132,000 | 4,040 |
| 2007-11-30 | 4,010 | 4,050 | 4,000 | 4,040 | 145,000 | 4,040 |
| 2007-11-29 | 4,020 | 4,050 | 3,970 | 4,040 | 204,100 | 4,040 |
| 2007-11-28 | 4,000 | 4,040 | 3,960 | 3,980 | 157,800 | 3,980 |
| 2007-11-27 | 3,960 | 4,030 | 3,950 | 4,020 | 251,800 | 4,020 |
| 2007-11-26 | 4,010 | 4,080 | 3,920 | 4,010 | 180,800 | 4,010 |
| 2007-11-22 | 3,950 | 4,020 | 3,900 | 4,000 | 226,600 | 4,000 |
| 2007-11-21 | 4,040 | 4,090 | 3,990 | 4,030 | 127,800 | 4,030 |
| 2007-11-20 | 3,960 | 4,050 | 3,920 | 4,030 | 244,200 | 4,030 |
| 2007-11-19 | 4,240 | 4,270 | 4,000 | 4,060 | 418,500 | 4,060 |
| 2007-11-16 | 4,050 | 4,110 | 3,920 | 4,050 | 633,000 | 4,050 |
| 2007-11-15 | 4,100 | 4,150 | 3,940 | 4,010 | 594,400 | 4,010 |
| 2007-11-14 | 4,000 | 4,230 | 3,880 | 4,200 | 584,600 | 4,200 |
| 2007-11-13 | 3,800 | 3,990 | 3,770 | 3,970 | 572,900 | 3,970 |
| 2007-11-12 | 3,800 | 3,920 | 3,760 | 3,800 | 507,200 | 3,800 |
| 2007-11-09 | 3,800 | 3,840 | 3,730 | 3,790 | 393,000 | 3,790 |
| 2007-11-08 | 3,710 | 3,910 | 3,630 | 3,850 | 1,146,300 | 3,850 |
| 2007-11-07 | 3,450 | 3,750 | 3,450 | 3,750 | 1,020,400 | 3,750 |
| 2007-11-06 | 3,160 | 3,280 | 3,160 | 3,250 | 142,700 | 3,250 |
| 2007-11-05 | 3,230 | 3,240 | 3,160 | 3,200 | 70,100 | 3,200 |
| 2007-11-02 | 3,200 | 3,230 | 3,190 | 3,220 | 83,500 | 3,220 |
| 2007-11-01 | 3,300 | 3,340 | 3,210 | 3,240 | 207,700 | 3,240 |
| 2007-10-31 | 3,160 | 3,300 | 3,150 | 3,300 | 143,300 | 3,300 |
| 2007-10-30 | 3,210 | 3,230 | 3,180 | 3,200 | 86,100 | 3,200 |
| 2007-10-29 | 3,290 | 3,300 | 3,220 | 3,240 | 171,800 | 3,240 |
| 2007-10-26 | 3,290 | 3,300 | 3,230 | 3,280 | 162,500 | 3,280 |
| 2007-10-25 | 3,360 | 3,360 | 3,250 | 3,280 | 248,800 | 3,280 |
| 2007-10-24 | 3,300 | 3,350 | 3,280 | 3,310 | 401,200 | 3,310 |
| 2007-10-23 | 3,160 | 3,220 | 3,140 | 3,220 | 161,600 | 3,220 |
| 2007-10-22 | 3,030 | 3,120 | 3,000 | 3,120 | 139,000 | 3,120 |
| 2007-10-19 | 3,150 | 3,170 | 3,110 | 3,120 | 102,500 | 3,120 |
| 2007-10-18 | 3,170 | 3,220 | 3,160 | 3,190 | 107,700 | 3,190 |
| 2007-10-17 | 3,230 | 3,230 | 3,140 | 3,170 | 162,000 | 3,170 |
| 2007-10-16 | 3,320 | 3,330 | 3,240 | 3,250 | 89,000 | 3,250 |
| 2007-10-15 | 3,390 | 3,400 | 3,310 | 3,340 | 122,600 | 3,340 |
| 2007-10-12 | 3,340 | 3,390 | 3,340 | 3,380 | 140,400 | 3,380 |
| 2007-10-11 | 3,390 | 3,400 | 3,340 | 3,370 | 167,900 | 3,370 |
| 2007-10-10 | 3,400 | 3,400 | 3,350 | 3,390 | 251,400 | 3,390 |
| 2007-10-09 | 3,300 | 3,380 | 3,300 | 3,340 | 287,600 | 3,340 |
| 2007-10-05 | 3,230 | 3,320 | 3,220 | 3,280 | 257,300 | 3,280 |
| 2007-10-04 | 3,150 | 3,270 | 3,150 | 3,260 | 369,400 | 3,260 |
| 2007-10-03 | 3,220 | 3,230 | 3,150 | 3,180 | 537,200 | 3,180 |
| 2007-10-02 | 3,330 | 3,350 | 3,230 | 3,240 | 319,000 | 3,240 |
| 2007-10-01 | 3,310 | 3,340 | 3,290 | 3,300 | 136,800 | 3,300 |
| 2007-09-28 | 3,350 | 3,370 | 3,240 | 3,340 | 360,700 | 3,340 |
| 2007-09-27 | 3,380 | 3,420 | 3,320 | 3,330 | 401,100 | 3,330 |
| 2007-09-26 | 3,360 | 3,370 | 3,300 | 3,340 | 375,600 | 3,340 |
| 2007-09-25 | 3,480 | 3,480 | 3,370 | 3,410 | 233,100 | 3,410 |
| 2007-09-21 | 3,410 | 3,450 | 3,400 | 3,450 | 94,600 | 3,450 |
| 2007-09-20 | 3,560 | 3,560 | 3,420 | 3,440 | 285,200 | 3,440 |
| 2007-09-19 | 3,540 | 3,590 | 3,500 | 3,550 | 158,600 | 3,550 |
| 2007-09-18 | 3,550 | 3,590 | 3,490 | 3,530 | 320,800 | 3,530 |
| 2007-09-14 | 3,620 | 3,650 | 3,530 | 3,560 | 493,700 | 3,560 |
| 2007-09-13 | 3,850 | 3,890 | 3,580 | 3,660 | 652,600 | 3,660 |
| 2007-09-12 | 3,770 | 3,940 | 3,750 | 3,900 | 473,500 | 3,900 |
| 2007-09-11 | 3,810 | 3,830 | 3,680 | 3,770 | 415,200 | 3,770 |
| 2007-09-10 | 3,550 | 3,890 | 3,530 | 3,840 | 651,000 | 3,840 |
| 2007-09-07 | 3,540 | 3,840 | 3,500 | 3,700 | 896,600 | 3,700 |
| 2007-09-06 | 3,270 | 3,650 | 3,270 | 3,580 | 780,400 | 3,580 |
| 2007-09-05 | 3,330 | 3,330 | 3,260 | 3,280 | 233,100 | 3,280 |
| 2007-09-04 | 3,270 | 3,350 | 3,260 | 3,330 | 220,800 | 3,330 |
| 2007-09-03 | 3,200 | 3,270 | 3,200 | 3,250 | 116,900 | 3,250 |
| 2007-08-31 | 3,170 | 3,220 | 3,150 | 3,220 | 165,700 | 3,220 |
| 2007-08-30 | 3,210 | 3,230 | 3,180 | 3,220 | 174,900 | 3,220 |
| 2007-08-29 | 3,160 | 3,180 | 3,150 | 3,150 | 86,900 | 3,150 |
| 2007-08-28 | 3,190 | 3,300 | 3,150 | 3,280 | 125,800 | 3,280 |
| 2007-08-27 | 3,220 | 3,230 | 3,180 | 3,200 | 70,200 | 3,200 |
| 2007-08-24 | 3,190 | 3,200 | 3,140 | 3,200 | 131,400 | 3,200 |
| 2007-08-23 | 3,210 | 3,220 | 3,170 | 3,190 | 120,600 | 3,190 |
| 2007-08-22 | 3,130 | 3,240 | 3,100 | 3,170 | 316,600 | 3,170 |
| 2007-08-21 | 3,100 | 3,180 | 3,080 | 3,130 | 179,400 | 3,130 |
| 2007-08-20 | 3,150 | 3,200 | 3,100 | 3,130 | 252,300 | 3,130 |
| 2007-08-17 | 3,110 | 3,150 | 3,050 | 3,110 | 231,300 | 3,110 |
| 2007-08-16 | 3,150 | 3,160 | 3,070 | 3,150 | 200,300 | 3,150 |
| 2007-08-15 | 3,100 | 3,240 | 3,100 | 3,200 | 361,300 | 3,200 |
| 2007-08-14 | 3,120 | 3,160 | 3,100 | 3,140 | 189,300 | 3,140 |
| 2007-08-13 | 3,230 | 3,250 | 3,150 | 3,190 | 373,900 | 3,190 |
| 2007-08-10 | 3,230 | 3,320 | 3,210 | 3,260 | 249,800 | 3,260 |
| 2007-08-09 | 3,240 | 3,350 | 3,210 | 3,230 | 503,400 | 3,230 |
| 2007-08-08 | 3,180 | 3,180 | 3,120 | 3,140 | 264,900 | 3,140 |
| 2007-08-07 | 3,150 | 3,170 | 3,130 | 3,160 | 158,400 | 3,160 |
| 2007-08-06 | 3,080 | 3,140 | 3,030 | 3,120 | 169,500 | 3,120 |
| 2007-08-03 | 3,010 | 3,110 | 3,010 | 3,110 | 183,300 | 3,110 |
| 2007-08-02 | 2,975 | 3,000 | 2,940 | 3,000 | 138,000 | 3,000 |
| 2007-08-01 | 3,030 | 3,040 | 2,960 | 2,965 | 133,900 | 2,965 |
| 2007-07-31 | 3,080 | 3,090 | 3,040 | 3,060 | 134,600 | 3,060 |
| 2007-07-30 | 3,030 | 3,050 | 2,980 | 3,050 | 122,300 | 3,050 |
| 2007-07-27 | 3,020 | 3,070 | 3,010 | 3,070 | 132,500 | 3,070 |
| 2007-07-26 | 3,030 | 3,140 | 3,010 | 3,120 | 209,100 | 3,120 |
| 2007-07-25 | 3,050 | 3,050 | 2,995 | 3,030 | 173,100 | 3,030 |
| 2007-07-24 | 3,060 | 3,070 | 3,030 | 3,070 | 126,000 | 3,070 |
| 2007-07-23 | 3,020 | 3,040 | 2,980 | 3,010 | 422,900 | 3,010 |
| 2007-07-20 | 3,120 | 3,140 | 3,090 | 3,100 | 179,700 | 3,100 |
| 2007-07-19 | 3,100 | 3,130 | 3,080 | 3,110 | 184,500 | 3,110 |
| 2007-07-18 | 3,080 | 3,080 | 3,020 | 3,060 | 217,900 | 3,060 |
| 2007-07-17 | 3,180 | 3,200 | 3,120 | 3,130 | 155,700 | 3,130 |
| 2007-07-13 | 3,210 | 3,250 | 3,160 | 3,160 | 182,000 | 3,160 |
| 2007-07-12 | 3,260 | 3,270 | 3,190 | 3,210 | 127,600 | 3,210 |
| 2007-07-11 | 3,200 | 3,320 | 3,180 | 3,300 | 229,700 | 3,300 |
| 2007-07-10 | 3,280 | 3,290 | 3,240 | 3,240 | 97,800 | 3,240 |
| 2007-07-09 | 3,300 | 3,310 | 3,260 | 3,290 | 141,500 | 3,290 |
| 2007-07-06 | 3,330 | 3,340 | 3,300 | 3,340 | 87,300 | 3,340 |
| 2007-07-05 | 3,330 | 3,380 | 3,290 | 3,300 | 165,900 | 3,300 |
| 2007-07-04 | 3,420 | 3,420 | 3,360 | 3,380 | 127,100 | 3,380 |
| 2007-07-03 | 3,360 | 3,410 | 3,320 | 3,410 | 100,700 | 3,410 |
| 2007-07-02 | 3,450 | 3,450 | 3,340 | 3,360 | 243,600 | 3,360 |
| 2007-06-29 | 3,330 | 3,360 | 3,270 | 3,350 | 116,500 | 3,350 |
| 2007-06-28 | 3,290 | 3,370 | 3,270 | 3,360 | 216,000 | 3,360 |
| 2007-06-27 | 3,270 | 3,270 | 3,200 | 3,210 | 87,000 | 3,210 |
| 2007-06-26 | 3,270 | 3,290 | 3,190 | 3,210 | 125,600 | 3,210 |
| 2007-06-25 | 3,350 | 3,370 | 3,260 | 3,260 | 188,900 | 3,260 |
| 2007-06-22 | 3,310 | 3,350 | 3,310 | 3,340 | 97,900 | 3,340 |
| 2007-06-21 | 3,300 | 3,350 | 3,290 | 3,330 | 91,900 | 3,330 |
| 2007-06-20 | 3,390 | 3,390 | 3,330 | 3,330 | 113,800 | 3,330 |
| 2007-06-19 | 3,430 | 3,430 | 3,320 | 3,370 | 69,500 | 3,370 |
| 2007-06-18 | 3,370 | 3,480 | 3,360 | 3,440 | 221,000 | 3,440 |
| 2007-06-15 | 3,230 | 3,280 | 3,230 | 3,280 | 83,200 | 3,280 |
| 2007-06-14 | 3,250 | 3,280 | 3,230 | 3,280 | 76,100 | 3,280 |
| 2007-06-13 | 3,120 | 3,300 | 3,120 | 3,280 | 262,300 | 3,280 |
| 2007-06-12 | 3,150 | 3,160 | 3,040 | 3,090 | 238,000 | 3,090 |
| 2007-06-11 | 3,340 | 3,340 | 3,200 | 3,230 | 81,300 | 3,230 |
| 2007-06-08 | 3,270 | 3,270 | 3,160 | 3,240 | 174,700 | 3,240 |
| 2007-06-07 | 3,280 | 3,330 | 3,250 | 3,320 | 224,700 | 3,320 |
| 2007-06-06 | 3,200 | 3,320 | 3,200 | 3,250 | 318,700 | 3,250 |
| 2007-06-05 | 3,070 | 3,250 | 3,040 | 3,240 | 543,800 | 3,240 |
| 2007-06-04 | 3,000 | 3,020 | 2,995 | 3,020 | 116,600 | 3,020 |
| 2007-06-01 | 2,995 | 3,020 | 2,975 | 2,995 | 194,200 | 2,995 |
| 2007-05-31 | 2,950 | 2,980 | 2,920 | 2,975 | 434,100 | 2,975 |
| 2007-05-30 | 3,100 | 3,100 | 2,980 | 2,985 | 372,900 | 2,985 |
| 2007-05-29 | 3,120 | 3,130 | 3,060 | 3,090 | 241,900 | 3,090 |
| 2007-05-28 | 3,110 | 3,140 | 3,100 | 3,130 | 240,900 | 3,130 |
| 2007-05-25 | 3,060 | 3,100 | 3,020 | 3,080 | 227,900 | 3,080 |
| 2007-05-24 | 3,050 | 3,070 | 3,000 | 3,030 | 189,700 | 3,030 |
| 2007-05-23 | 3,010 | 3,040 | 2,985 | 3,010 | 171,700 | 3,010 |
| 2007-05-22 | 2,940 | 3,040 | 2,915 | 3,010 | 387,900 | 3,010 |
| 2007-05-21 | 2,955 | 3,010 | 2,955 | 2,985 | 324,000 | 2,985 |
| 2007-05-18 | 2,900 | 2,980 | 2,890 | 2,960 | 1,038,300 | 2,960 |
| 2007-05-17 | 2,950 | 2,975 | 2,940 | 2,940 | 269,800 | 2,940 |
| 2007-05-16 | 3,440 | 3,480 | 3,360 | 3,440 | 213,700 | 3,440 |
| 2007-05-15 | 3,610 | 3,620 | 3,440 | 3,480 | 236,900 | 3,480 |
| 2007-05-14 | 3,700 | 3,720 | 3,640 | 3,660 | 119,100 | 3,660 |
| 2007-05-11 | 3,770 | 3,770 | 3,650 | 3,670 | 170,400 | 3,670 |
| 2007-05-10 | 3,780 | 3,830 | 3,760 | 3,820 | 167,300 | 3,820 |
| 2007-05-09 | 3,710 | 3,770 | 3,710 | 3,760 | 146,200 | 3,760 |
| 2007-05-08 | 3,750 | 3,750 | 3,690 | 3,720 | 111,900 | 3,720 |
| 2007-05-07 | 3,660 | 3,780 | 3,660 | 3,780 | 207,100 | 3,780 |
| 2007-05-02 | 3,640 | 3,650 | 3,600 | 3,640 | 91,000 | 3,640 |
| 2007-05-01 | 3,690 | 3,690 | 3,640 | 3,640 | 102,900 | 3,640 |
| 2007-04-27 | 3,630 | 3,720 | 3,620 | 3,670 | 134,700 | 3,670 |
| 2007-04-26 | 3,590 | 3,620 | 3,590 | 3,610 | 67,100 | 3,610 |
| 2007-04-25 | 3,620 | 3,620 | 3,580 | 3,590 | 94,700 | 3,590 |
| 2007-04-24 | 3,550 | 3,620 | 3,550 | 3,600 | 68,100 | 3,600 |
| 2007-04-23 | 3,600 | 3,610 | 3,520 | 3,550 | 139,600 | 3,550 |
| 2007-04-20 | 3,580 | 3,600 | 3,550 | 3,570 | 101,900 | 3,570 |
| 2007-04-19 | 3,610 | 3,630 | 3,530 | 3,580 | 128,600 | 3,580 |
| 2007-04-18 | 3,650 | 3,680 | 3,620 | 3,640 | 149,700 | 3,640 |
| 2007-04-17 | 3,710 | 3,720 | 3,570 | 3,610 | 255,300 | 3,610 |
| 2007-04-16 | 3,750 | 3,830 | 3,640 | 3,650 | 726,300 | 3,650 |
| 2007-04-13 | 3,570 | 3,640 | 3,530 | 3,630 | 650,500 | 3,630 |
| 2007-04-12 | 3,340 | 3,400 | 3,320 | 3,370 | 153,200 | 3,370 |
| 2007-04-11 | 3,350 | 3,380 | 3,320 | 3,350 | 145,500 | 3,350 |
| 2007-04-10 | 3,350 | 3,400 | 3,320 | 3,380 | 215,800 | 3,380 |
| 2007-04-09 | 3,380 | 3,390 | 3,340 | 3,360 | 241,900 | 3,360 |
| 2007-04-06 | 3,280 | 3,340 | 3,250 | 3,300 | 306,800 | 3,300 |
| 2007-04-05 | 3,220 | 3,250 | 3,170 | 3,230 | 163,100 | 3,230 |
| 2007-04-04 | 3,210 | 3,270 | 3,180 | 3,230 | 526,100 | 3,230 |
| 2007-04-03 | 3,080 | 3,180 | 3,080 | 3,160 | 257,700 | 3,160 |
| 2007-04-02 | 3,120 | 3,130 | 3,060 | 3,060 | 109,300 | 3,060 |
| 2007-03-30 | 3,150 | 3,180 | 3,100 | 3,120 | 74,000 | 3,120 |
| 2007-03-29 | 3,060 | 3,130 | 3,040 | 3,110 | 191,900 | 3,110 |
| 2007-03-28 | 3,130 | 3,150 | 3,110 | 3,110 | 151,700 | 3,110 |
| 2007-03-27 | 3,200 | 3,220 | 3,160 | 3,170 | 138,900 | 3,170 |
| 2007-03-26 | 3,240 | 3,240 | 3,170 | 3,200 | 149,400 | 3,200 |
| 2007-03-23 | 3,220 | 3,230 | 3,170 | 3,210 | 228,500 | 3,210 |
| 2007-03-22 | 3,230 | 3,240 | 3,200 | 3,200 | 155,200 | 3,200 |
| 2007-03-20 | 3,240 | 3,250 | 3,180 | 3,190 | 296,400 | 3,190 |
| 2007-03-19 | 3,250 | 3,260 | 3,210 | 3,220 | 226,900 | 3,220 |
| 2007-03-16 | 3,230 | 3,280 | 3,230 | 3,260 | 264,900 | 3,260 |
| 2007-03-15 | 3,260 | 3,280 | 3,210 | 3,250 | 255,600 | 3,250 |
| 2007-03-14 | 3,250 | 3,250 | 3,210 | 3,220 | 283,200 | 3,220 |
| 2007-03-13 | 3,320 | 3,340 | 3,270 | 3,300 | 286,500 | 3,300 |
| 2007-03-12 | 3,280 | 3,410 | 3,260 | 3,330 | 636,500 | 3,330 |
| 2007-03-09 | 3,230 | 3,240 | 3,170 | 3,200 | 769,100 | 3,200 |
| 2007-03-08 | 3,200 | 3,280 | 3,190 | 3,240 | 946,700 | 3,240 |
| 2007-03-07 | 3,510 | 3,520 | 3,360 | 3,400 | 324,800 | 3,400 |
| 2007-03-06 | 3,420 | 3,500 | 3,420 | 3,480 | 185,900 | 3,480 |
| 2007-03-05 | 3,550 | 3,560 | 3,460 | 3,470 | 249,100 | 3,470 |
| 2007-03-02 | 3,790 | 3,790 | 3,650 | 3,660 | 212,900 | 3,660 |
| 2007-03-01 | 3,810 | 3,810 | 3,730 | 3,770 | 161,900 | 3,770 |
| 2007-02-28 | 3,720 | 3,890 | 3,720 | 3,840 | 169,000 | 3,840 |
| 2007-02-27 | 3,990 | 4,000 | 3,940 | 3,970 | 88,800 | 3,970 |
| 2007-02-26 | 4,030 | 4,060 | 3,950 | 3,990 | 149,300 | 3,990 |
| 2007-02-23 | 4,000 | 4,020 | 3,960 | 4,020 | 160,200 | 4,020 |
| 2007-02-22 | 4,000 | 4,020 | 3,960 | 3,990 | 219,100 | 3,990 |
| 2007-02-21 | 3,960 | 3,980 | 3,890 | 3,940 | 204,000 | 3,940 |
| 2007-02-20 | 3,990 | 4,020 | 3,950 | 3,980 | 138,300 | 3,980 |
| 2007-02-19 | 4,000 | 4,040 | 3,970 | 4,000 | 129,400 | 4,000 |
| 2007-02-16 | 4,020 | 4,020 | 3,960 | 3,990 | 208,700 | 3,990 |
| 2007-02-15 | 4,000 | 4,010 | 3,980 | 4,010 | 230,100 | 4,010 |
| 2007-02-14 | 4,050 | 4,060 | 3,950 | 4,000 | 275,700 | 4,000 |
| 2007-02-13 | 3,960 | 4,070 | 3,950 | 4,020 | 451,900 | 4,020 |
| 2007-02-09 | 3,910 | 4,020 | 3,860 | 4,010 | 503,800 | 4,010 |
| 2007-02-08 | 3,760 | 3,770 | 3,610 | 3,680 | 278,900 | 3,680 |
| 2007-02-07 | 3,800 | 3,800 | 3,720 | 3,750 | 158,400 | 3,750 |
| 2007-02-06 | 3,780 | 3,810 | 3,750 | 3,790 | 88,700 | 3,790 |
| 2007-02-05 | 3,800 | 3,810 | 3,740 | 3,760 | 165,200 | 3,760 |
| 2007-02-02 | 3,850 | 3,860 | 3,760 | 3,790 | 261,100 | 3,790 |
| 2007-02-01 | 3,870 | 3,900 | 3,800 | 3,830 | 167,200 | 3,830 |
| 2007-01-31 | 3,890 | 3,910 | 3,790 | 3,830 | 198,500 | 3,830 |
| 2007-01-30 | 3,870 | 3,920 | 3,850 | 3,860 | 134,500 | 3,860 |
| 2007-01-29 | 3,820 | 3,930 | 3,820 | 3,890 | 232,700 | 3,890 |
| 2007-01-26 | 3,850 | 3,860 | 3,740 | 3,810 | 451,500 | 3,810 |
| 2007-01-25 | 3,980 | 3,990 | 3,850 | 3,860 | 466,800 | 3,860 |
| 2007-01-24 | 4,010 | 4,010 | 3,950 | 3,970 | 283,000 | 3,970 |
| 2007-01-23 | 4,050 | 4,050 | 3,930 | 3,990 | 510,000 | 3,990 |
| 2007-01-22 | 4,300 | 4,300 | 4,060 | 4,080 | 444,900 | 4,080 |
| 2007-01-19 | 4,310 | 4,380 | 4,240 | 4,280 | 327,600 | 4,280 |
| 2007-01-18 | 4,450 | 4,590 | 4,380 | 4,390 | 468,600 | 4,390 |
| 2007-01-17 | 4,210 | 4,400 | 4,180 | 4,350 | 362,700 | 4,350 |
| 2007-01-16 | 4,170 | 4,210 | 4,140 | 4,160 | 161,400 | 4,160 |
| 2007-01-15 | 4,200 | 4,250 | 4,110 | 4,200 | 462,300 | 4,200 |
| 2007-01-12 | 4,000 | 4,320 | 3,980 | 4,200 | 1,099,900 | 4,200 |
| 2007-01-11 | 3,740 | 3,950 | 3,720 | 3,870 | 656,800 | 3,870 |
| 2007-01-10 | 3,700 | 3,710 | 3,610 | 3,620 | 87,300 | 3,620 |
| 2007-01-09 | 3,640 | 3,730 | 3,640 | 3,680 | 63,000 | 3,680 |
| 2007-01-05 | 3,730 | 3,750 | 3,650 | 3,650 | 85,600 | 3,650 |
| 2007-01-04 | 3,710 | 3,780 | 3,700 | 3,770 | 97,000 | 3,770 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
