7943 ニチハ(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 | 900 | 905 | 886 | 905 | 69,300 | 905 |
| 2007-12-27 | 907 | 916 | 892 | 899 | 155,500 | 899 |
| 2007-12-26 | 914 | 928 | 901 | 926 | 156,500 | 926 |
| 2007-12-25 | 920 | 932 | 896 | 904 | 227,900 | 904 |
| 2007-12-21 | 870 | 899 | 850 | 899 | 203,400 | 899 |
| 2007-12-20 | 894 | 906 | 862 | 863 | 177,500 | 863 |
| 2007-12-19 | 922 | 922 | 874 | 889 | 165,500 | 889 |
| 2007-12-18 | 870 | 930 | 870 | 922 | 325,100 | 922 |
| 2007-12-17 | 866 | 893 | 862 | 869 | 390,700 | 869 |
| 2007-12-14 | 909 | 916 | 870 | 880 | 470,800 | 880 |
| 2007-12-13 | 905 | 919 | 884 | 897 | 464,800 | 897 |
| 2007-12-12 | 904 | 945 | 900 | 913 | 497,800 | 913 |
| 2007-12-11 | 872 | 919 | 872 | 917 | 661,300 | 917 |
| 2007-12-10 | 818 | 874 | 815 | 862 | 522,900 | 862 |
| 2007-12-07 | 789 | 814 | 781 | 813 | 584,600 | 813 |
| 2007-12-06 | 785 | 793 | 750 | 769 | 434,900 | 769 |
| 2007-12-05 | 772 | 772 | 741 | 759 | 229,800 | 759 |
| 2007-12-04 | 780 | 806 | 767 | 768 | 421,600 | 768 |
| 2007-12-03 | 750 | 810 | 744 | 789 | 593,600 | 789 |
| 2007-11-30 | 713 | 738 | 705 | 732 | 433,300 | 732 |
| 2007-11-29 | 750 | 753 | 701 | 712 | 381,600 | 712 |
| 2007-11-28 | 699 | 726 | 699 | 718 | 513,500 | 718 |
| 2007-11-27 | 684 | 690 | 657 | 666 | 693,300 | 666 |
| 2007-11-26 | 729 | 729 | 703 | 704 | 602,900 | 704 |
| 2007-11-22 | 780 | 780 | 720 | 726 | 797,700 | 726 |
| 2007-11-21 | 878 | 886 | 780 | 800 | 619,600 | 800 |
| 2007-11-20 | 850 | 875 | 833 | 868 | 264,600 | 868 |
| 2007-11-19 | 913 | 918 | 882 | 890 | 151,800 | 890 |
| 2007-11-16 | 906 | 928 | 906 | 912 | 103,000 | 912 |
| 2007-11-15 | 944 | 968 | 937 | 939 | 232,200 | 939 |
| 2007-11-14 | 940 | 975 | 926 | 938 | 398,900 | 938 |
| 2007-11-13 | 913 | 962 | 913 | 935 | 249,900 | 935 |
| 2007-11-12 | 946 | 960 | 910 | 934 | 208,300 | 934 |
| 2007-11-09 | 957 | 989 | 955 | 956 | 213,000 | 956 |
| 2007-11-08 | 990 | 991 | 932 | 961 | 187,300 | 961 |
| 2007-11-07 | 1,029 | 1,029 | 991 | 996 | 222,400 | 996 |
| 2007-11-06 | 1,001 | 1,036 | 1,001 | 1,016 | 249,600 | 1,016 |
| 2007-11-05 | 1,038 | 1,055 | 1,009 | 1,013 | 235,200 | 1,013 |
| 2007-11-02 | 1,029 | 1,049 | 1,010 | 1,037 | 161,500 | 1,037 |
| 2007-11-01 | 1,044 | 1,065 | 1,034 | 1,049 | 206,600 | 1,049 |
| 2007-10-31 | 1,080 | 1,109 | 1,039 | 1,061 | 293,400 | 1,061 |
| 2007-10-30 | 1,007 | 1,080 | 996 | 1,079 | 390,600 | 1,079 |
| 2007-10-29 | 1,004 | 1,021 | 990 | 1,010 | 202,800 | 1,010 |
| 2007-10-26 | 995 | 1,048 | 991 | 1,004 | 391,400 | 1,004 |
| 2007-10-25 | 1,094 | 1,094 | 1,064 | 1,071 | 115,700 | 1,071 |
| 2007-10-24 | 1,098 | 1,098 | 1,078 | 1,083 | 83,300 | 1,083 |
| 2007-10-23 | 1,081 | 1,100 | 1,066 | 1,086 | 132,400 | 1,086 |
| 2007-10-22 | 1,105 | 1,105 | 1,056 | 1,080 | 202,200 | 1,080 |
| 2007-10-19 | 1,119 | 1,132 | 1,100 | 1,112 | 151,100 | 1,112 |
| 2007-10-18 | 1,110 | 1,130 | 1,094 | 1,119 | 230,100 | 1,119 |
| 2007-10-17 | 1,120 | 1,138 | 1,096 | 1,102 | 196,100 | 1,102 |
| 2007-10-16 | 1,144 | 1,152 | 1,107 | 1,107 | 108,100 | 1,107 |
| 2007-10-15 | 1,161 | 1,171 | 1,131 | 1,144 | 179,000 | 1,144 |
| 2007-10-12 | 1,193 | 1,205 | 1,147 | 1,148 | 236,000 | 1,148 |
| 2007-10-11 | 1,214 | 1,231 | 1,190 | 1,204 | 122,300 | 1,204 |
| 2007-10-10 | 1,240 | 1,247 | 1,209 | 1,213 | 137,200 | 1,213 |
| 2007-10-09 | 1,208 | 1,230 | 1,208 | 1,212 | 181,900 | 1,212 |
| 2007-10-05 | 1,207 | 1,218 | 1,188 | 1,189 | 190,600 | 1,189 |
| 2007-10-04 | 1,248 | 1,253 | 1,210 | 1,219 | 142,500 | 1,219 |
| 2007-10-03 | 1,239 | 1,257 | 1,236 | 1,254 | 128,300 | 1,254 |
| 2007-10-02 | 1,250 | 1,267 | 1,250 | 1,258 | 90,800 | 1,258 |
| 2007-10-01 | 1,246 | 1,257 | 1,206 | 1,229 | 155,900 | 1,229 |
| 2007-09-28 | 1,275 | 1,288 | 1,233 | 1,246 | 256,900 | 1,246 |
| 2007-09-27 | 1,282 | 1,319 | 1,270 | 1,315 | 115,900 | 1,315 |
| 2007-09-26 | 1,286 | 1,299 | 1,275 | 1,299 | 80,400 | 1,299 |
| 2007-09-25 | 1,284 | 1,294 | 1,260 | 1,286 | 165,200 | 1,286 |
| 2007-09-21 | 1,295 | 1,309 | 1,269 | 1,278 | 111,700 | 1,278 |
| 2007-09-20 | 1,320 | 1,320 | 1,257 | 1,277 | 131,500 | 1,277 |
| 2007-09-19 | 1,220 | 1,270 | 1,220 | 1,270 | 164,000 | 1,270 |
| 2007-09-18 | 1,201 | 1,213 | 1,181 | 1,198 | 145,100 | 1,198 |
| 2007-09-14 | 1,197 | 1,217 | 1,186 | 1,204 | 151,300 | 1,204 |
| 2007-09-13 | 1,242 | 1,242 | 1,199 | 1,209 | 183,400 | 1,209 |
| 2007-09-12 | 1,259 | 1,261 | 1,230 | 1,241 | 148,900 | 1,241 |
| 2007-09-11 | 1,219 | 1,268 | 1,194 | 1,253 | 229,400 | 1,253 |
| 2007-09-10 | 1,229 | 1,250 | 1,209 | 1,218 | 138,500 | 1,218 |
| 2007-09-07 | 1,220 | 1,269 | 1,196 | 1,238 | 119,800 | 1,238 |
| 2007-09-06 | 1,231 | 1,240 | 1,213 | 1,235 | 86,900 | 1,235 |
| 2007-09-05 | 1,300 | 1,304 | 1,250 | 1,255 | 198,700 | 1,255 |
| 2007-09-04 | 1,316 | 1,316 | 1,289 | 1,312 | 135,300 | 1,312 |
| 2007-09-03 | 1,325 | 1,327 | 1,309 | 1,315 | 78,000 | 1,315 |
| 2007-08-31 | 1,298 | 1,305 | 1,286 | 1,305 | 170,700 | 1,305 |
| 2007-08-30 | 1,325 | 1,325 | 1,287 | 1,297 | 62,200 | 1,297 |
| 2007-08-29 | 1,290 | 1,294 | 1,279 | 1,289 | 89,300 | 1,289 |
| 2007-08-28 | 1,301 | 1,311 | 1,293 | 1,304 | 142,500 | 1,304 |
| 2007-08-27 | 1,294 | 1,313 | 1,292 | 1,300 | 183,500 | 1,300 |
| 2007-08-24 | 1,326 | 1,326 | 1,279 | 1,286 | 108,200 | 1,286 |
| 2007-08-23 | 1,282 | 1,314 | 1,282 | 1,311 | 187,800 | 1,311 |
| 2007-08-22 | 1,323 | 1,338 | 1,270 | 1,281 | 251,000 | 1,281 |
| 2007-08-21 | 1,284 | 1,337 | 1,266 | 1,323 | 309,600 | 1,323 |
| 2007-08-20 | 1,336 | 1,336 | 1,282 | 1,299 | 334,300 | 1,299 |
| 2007-08-17 | 1,293 | 1,350 | 1,261 | 1,335 | 258,400 | 1,335 |
| 2007-08-16 | 1,293 | 1,297 | 1,260 | 1,294 | 232,700 | 1,294 |
| 2007-08-15 | 1,350 | 1,350 | 1,296 | 1,306 | 351,700 | 1,306 |
| 2007-08-14 | 1,342 | 1,381 | 1,301 | 1,361 | 287,100 | 1,361 |
| 2007-08-13 | 1,450 | 1,450 | 1,326 | 1,350 | 615,000 | 1,350 |
| 2007-08-10 | 1,449 | 1,561 | 1,449 | 1,498 | 848,400 | 1,498 |
| 2007-08-09 | 1,382 | 1,522 | 1,355 | 1,450 | 730,400 | 1,450 |
| 2007-08-08 | 1,312 | 1,329 | 1,311 | 1,322 | 205,000 | 1,322 |
| 2007-08-07 | 1,300 | 1,338 | 1,294 | 1,305 | 243,500 | 1,305 |
| 2007-08-06 | 1,338 | 1,338 | 1,291 | 1,308 | 242,700 | 1,308 |
| 2007-08-03 | 1,350 | 1,354 | 1,304 | 1,337 | 540,700 | 1,337 |
| 2007-08-02 | 1,444 | 1,461 | 1,430 | 1,441 | 105,700 | 1,441 |
| 2007-08-01 | 1,460 | 1,470 | 1,423 | 1,441 | 160,900 | 1,441 |
| 2007-07-31 | 1,462 | 1,500 | 1,440 | 1,463 | 72,200 | 1,463 |
| 2007-07-30 | 1,386 | 1,470 | 1,386 | 1,461 | 106,400 | 1,461 |
| 2007-07-27 | 1,388 | 1,417 | 1,383 | 1,416 | 88,400 | 1,416 |
| 2007-07-26 | 1,480 | 1,483 | 1,464 | 1,468 | 98,100 | 1,468 |
| 2007-07-25 | 1,492 | 1,492 | 1,470 | 1,482 | 82,100 | 1,482 |
| 2007-07-24 | 1,486 | 1,497 | 1,473 | 1,492 | 149,000 | 1,492 |
| 2007-07-23 | 1,502 | 1,502 | 1,478 | 1,493 | 85,600 | 1,493 |
| 2007-07-20 | 1,521 | 1,527 | 1,456 | 1,503 | 111,900 | 1,503 |
| 2007-07-19 | 1,500 | 1,526 | 1,495 | 1,521 | 130,000 | 1,521 |
| 2007-07-18 | 1,518 | 1,518 | 1,470 | 1,495 | 185,200 | 1,495 |
| 2007-07-17 | 1,530 | 1,538 | 1,513 | 1,519 | 90,500 | 1,519 |
| 2007-07-13 | 1,530 | 1,539 | 1,513 | 1,521 | 77,200 | 1,521 |
| 2007-07-12 | 1,510 | 1,522 | 1,491 | 1,506 | 155,600 | 1,506 |
| 2007-07-11 | 1,507 | 1,528 | 1,503 | 1,516 | 81,000 | 1,516 |
| 2007-07-10 | 1,524 | 1,540 | 1,510 | 1,536 | 59,700 | 1,536 |
| 2007-07-09 | 1,512 | 1,546 | 1,510 | 1,532 | 70,800 | 1,532 |
| 2007-07-06 | 1,510 | 1,518 | 1,502 | 1,511 | 125,600 | 1,511 |
| 2007-07-05 | 1,510 | 1,520 | 1,501 | 1,516 | 76,000 | 1,516 |
| 2007-07-04 | 1,540 | 1,540 | 1,495 | 1,514 | 211,700 | 1,514 |
| 2007-07-03 | 1,531 | 1,539 | 1,522 | 1,539 | 59,100 | 1,539 |
| 2007-07-02 | 1,543 | 1,547 | 1,524 | 1,540 | 125,400 | 1,540 |
| 2007-06-29 | 1,566 | 1,566 | 1,521 | 1,542 | 83,900 | 1,542 |
| 2007-06-28 | 1,530 | 1,548 | 1,529 | 1,548 | 106,500 | 1,548 |
| 2007-06-27 | 1,506 | 1,525 | 1,498 | 1,523 | 168,000 | 1,523 |
| 2007-06-26 | 1,499 | 1,516 | 1,495 | 1,505 | 185,400 | 1,505 |
| 2007-06-25 | 1,516 | 1,525 | 1,493 | 1,499 | 213,500 | 1,499 |
| 2007-06-22 | 1,490 | 1,520 | 1,476 | 1,515 | 152,800 | 1,515 |
| 2007-06-21 | 1,470 | 1,492 | 1,439 | 1,483 | 201,700 | 1,483 |
| 2007-06-20 | 1,478 | 1,491 | 1,464 | 1,476 | 290,000 | 1,476 |
| 2007-06-19 | 1,481 | 1,488 | 1,459 | 1,477 | 157,100 | 1,477 |
| 2007-06-18 | 1,495 | 1,507 | 1,475 | 1,496 | 175,200 | 1,496 |
| 2007-06-15 | 1,436 | 1,517 | 1,423 | 1,494 | 384,100 | 1,494 |
| 2007-06-14 | 1,407 | 1,421 | 1,395 | 1,416 | 103,500 | 1,416 |
| 2007-06-13 | 1,388 | 1,418 | 1,377 | 1,415 | 191,600 | 1,415 |
| 2007-06-12 | 1,417 | 1,417 | 1,392 | 1,395 | 81,800 | 1,395 |
| 2007-06-11 | 1,413 | 1,428 | 1,411 | 1,417 | 69,700 | 1,417 |
| 2007-06-08 | 1,425 | 1,425 | 1,396 | 1,407 | 161,800 | 1,407 |
| 2007-06-07 | 1,430 | 1,432 | 1,420 | 1,429 | 76,800 | 1,429 |
| 2007-06-06 | 1,444 | 1,447 | 1,430 | 1,435 | 163,000 | 1,435 |
| 2007-06-05 | 1,430 | 1,450 | 1,425 | 1,439 | 128,800 | 1,439 |
| 2007-06-04 | 1,472 | 1,474 | 1,425 | 1,425 | 234,800 | 1,425 |
| 2007-06-01 | 1,474 | 1,500 | 1,466 | 1,470 | 244,400 | 1,470 |
| 2007-05-31 | 1,441 | 1,485 | 1,437 | 1,482 | 239,100 | 1,482 |
| 2007-05-30 | 1,430 | 1,430 | 1,414 | 1,421 | 129,500 | 1,421 |
| 2007-05-29 | 1,427 | 1,430 | 1,416 | 1,424 | 121,600 | 1,424 |
| 2007-05-28 | 1,410 | 1,421 | 1,407 | 1,411 | 157,100 | 1,411 |
| 2007-05-25 | 1,423 | 1,423 | 1,394 | 1,406 | 128,300 | 1,406 |
| 2007-05-24 | 1,435 | 1,435 | 1,411 | 1,422 | 125,200 | 1,422 |
| 2007-05-23 | 1,430 | 1,438 | 1,402 | 1,410 | 184,800 | 1,410 |
| 2007-05-22 | 1,401 | 1,422 | 1,390 | 1,419 | 312,800 | 1,419 |
| 2007-05-21 | 1,420 | 1,454 | 1,420 | 1,428 | 252,700 | 1,428 |
| 2007-05-18 | 1,486 | 1,491 | 1,455 | 1,457 | 109,900 | 1,457 |
| 2007-05-17 | 1,490 | 1,505 | 1,484 | 1,484 | 90,700 | 1,484 |
| 2007-05-16 | 1,505 | 1,515 | 1,485 | 1,485 | 96,900 | 1,485 |
| 2007-05-15 | 1,535 | 1,546 | 1,507 | 1,512 | 95,300 | 1,512 |
| 2007-05-14 | 1,555 | 1,572 | 1,543 | 1,547 | 138,800 | 1,547 |
| 2007-05-11 | 1,576 | 1,576 | 1,552 | 1,554 | 110,400 | 1,554 |
| 2007-05-10 | 1,584 | 1,598 | 1,574 | 1,576 | 83,100 | 1,576 |
| 2007-05-09 | 1,598 | 1,610 | 1,589 | 1,591 | 80,700 | 1,591 |
| 2007-05-08 | 1,615 | 1,615 | 1,597 | 1,600 | 51,700 | 1,600 |
| 2007-05-07 | 1,602 | 1,621 | 1,600 | 1,614 | 82,900 | 1,614 |
| 2007-05-02 | 1,585 | 1,602 | 1,582 | 1,595 | 69,500 | 1,595 |
| 2007-05-01 | 1,575 | 1,581 | 1,563 | 1,569 | 82,800 | 1,569 |
| 2007-04-27 | 1,596 | 1,624 | 1,572 | 1,575 | 214,500 | 1,575 |
| 2007-04-26 | 1,605 | 1,646 | 1,602 | 1,619 | 63,600 | 1,619 |
| 2007-04-25 | 1,639 | 1,639 | 1,605 | 1,608 | 75,600 | 1,608 |
| 2007-04-24 | 1,623 | 1,641 | 1,606 | 1,636 | 70,600 | 1,636 |
| 2007-04-23 | 1,630 | 1,655 | 1,617 | 1,628 | 79,900 | 1,628 |
| 2007-04-20 | 1,640 | 1,641 | 1,623 | 1,627 | 68,000 | 1,627 |
| 2007-04-19 | 1,625 | 1,634 | 1,602 | 1,617 | 70,900 | 1,617 |
| 2007-04-18 | 1,611 | 1,654 | 1,605 | 1,649 | 139,900 | 1,649 |
| 2007-04-17 | 1,635 | 1,635 | 1,583 | 1,599 | 216,100 | 1,599 |
| 2007-04-16 | 1,652 | 1,661 | 1,631 | 1,634 | 185,900 | 1,634 |
| 2007-04-13 | 1,664 | 1,677 | 1,648 | 1,649 | 197,100 | 1,649 |
| 2007-04-12 | 1,681 | 1,687 | 1,657 | 1,664 | 88,500 | 1,664 |
| 2007-04-11 | 1,684 | 1,704 | 1,680 | 1,698 | 106,700 | 1,698 |
| 2007-04-10 | 1,686 | 1,700 | 1,656 | 1,696 | 86,300 | 1,696 |
| 2007-04-09 | 1,675 | 1,693 | 1,673 | 1,692 | 79,000 | 1,692 |
| 2007-04-06 | 1,673 | 1,683 | 1,650 | 1,657 | 74,500 | 1,657 |
| 2007-04-05 | 1,653 | 1,677 | 1,629 | 1,668 | 206,500 | 1,668 |
| 2007-04-04 | 1,631 | 1,650 | 1,624 | 1,646 | 100,300 | 1,646 |
| 2007-04-03 | 1,632 | 1,646 | 1,621 | 1,626 | 115,100 | 1,626 |
| 2007-04-02 | 1,658 | 1,659 | 1,599 | 1,607 | 168,400 | 1,607 |
| 2007-03-30 | 1,630 | 1,652 | 1,629 | 1,648 | 92,600 | 1,648 |
| 2007-03-29 | 1,630 | 1,634 | 1,613 | 1,629 | 123,700 | 1,629 |
| 2007-03-28 | 1,641 | 1,655 | 1,627 | 1,636 | 106,000 | 1,636 |
| 2007-03-27 | 1,654 | 1,665 | 1,627 | 1,636 | 115,800 | 1,636 |
| 2007-03-26 | 1,649 | 1,661 | 1,634 | 1,650 | 98,900 | 1,650 |
| 2007-03-23 | 1,680 | 1,680 | 1,644 | 1,650 | 137,600 | 1,650 |
| 2007-03-22 | 1,627 | 1,679 | 1,625 | 1,652 | 104,300 | 1,652 |
| 2007-03-20 | 1,603 | 1,632 | 1,603 | 1,617 | 151,100 | 1,617 |
| 2007-03-19 | 1,576 | 1,590 | 1,565 | 1,578 | 92,200 | 1,578 |
| 2007-03-16 | 1,591 | 1,605 | 1,574 | 1,576 | 101,900 | 1,576 |
| 2007-03-15 | 1,605 | 1,610 | 1,595 | 1,596 | 81,800 | 1,596 |
| 2007-03-14 | 1,606 | 1,633 | 1,593 | 1,600 | 83,200 | 1,600 |
| 2007-03-13 | 1,673 | 1,675 | 1,647 | 1,647 | 134,600 | 1,647 |
| 2007-03-12 | 1,694 | 1,699 | 1,665 | 1,673 | 83,800 | 1,673 |
| 2007-03-09 | 1,650 | 1,679 | 1,650 | 1,665 | 122,400 | 1,665 |
| 2007-03-08 | 1,624 | 1,654 | 1,606 | 1,640 | 168,700 | 1,640 |
| 2007-03-07 | 1,670 | 1,670 | 1,626 | 1,630 | 70,500 | 1,630 |
| 2007-03-06 | 1,575 | 1,637 | 1,575 | 1,631 | 125,300 | 1,631 |
| 2007-03-05 | 1,650 | 1,654 | 1,603 | 1,603 | 126,400 | 1,603 |
| 2007-03-02 | 1,651 | 1,676 | 1,650 | 1,660 | 175,800 | 1,660 |
| 2007-03-01 | 1,681 | 1,701 | 1,654 | 1,677 | 162,200 | 1,677 |
| 2007-02-28 | 1,622 | 1,720 | 1,622 | 1,713 | 202,100 | 1,713 |
| 2007-02-27 | 1,776 | 1,808 | 1,742 | 1,772 | 338,600 | 1,772 |
| 2007-02-26 | 1,699 | 1,705 | 1,682 | 1,692 | 92,700 | 1,692 |
| 2007-02-23 | 1,674 | 1,710 | 1,666 | 1,698 | 140,800 | 1,698 |
| 2007-02-22 | 1,636 | 1,667 | 1,630 | 1,664 | 152,300 | 1,664 |
| 2007-02-21 | 1,625 | 1,647 | 1,624 | 1,641 | 89,900 | 1,641 |
| 2007-02-20 | 1,630 | 1,633 | 1,613 | 1,625 | 43,200 | 1,625 |
| 2007-02-19 | 1,629 | 1,644 | 1,629 | 1,635 | 73,500 | 1,635 |
| 2007-02-16 | 1,622 | 1,645 | 1,622 | 1,642 | 90,700 | 1,642 |
| 2007-02-15 | 1,620 | 1,625 | 1,602 | 1,618 | 53,500 | 1,618 |
| 2007-02-14 | 1,578 | 1,607 | 1,576 | 1,602 | 110,800 | 1,602 |
| 2007-02-13 | 1,591 | 1,600 | 1,562 | 1,574 | 82,700 | 1,574 |
| 2007-02-09 | 1,580 | 1,604 | 1,580 | 1,600 | 109,900 | 1,600 |
| 2007-02-08 | 1,627 | 1,628 | 1,581 | 1,598 | 186,400 | 1,598 |
| 2007-02-07 | 1,606 | 1,637 | 1,590 | 1,614 | 280,500 | 1,614 |
| 2007-02-06 | 1,539 | 1,613 | 1,539 | 1,605 | 351,300 | 1,605 |
| 2007-02-05 | 1,575 | 1,576 | 1,535 | 1,538 | 216,100 | 1,538 |
| 2007-02-02 | 1,620 | 1,622 | 1,563 | 1,583 | 530,800 | 1,583 |
| 2007-02-01 | 1,630 | 1,659 | 1,630 | 1,645 | 138,800 | 1,645 |
| 2007-01-31 | 1,671 | 1,671 | 1,630 | 1,636 | 130,900 | 1,636 |
| 2007-01-30 | 1,664 | 1,682 | 1,658 | 1,661 | 67,000 | 1,661 |
| 2007-01-29 | 1,659 | 1,683 | 1,639 | 1,675 | 107,400 | 1,675 |
| 2007-01-26 | 1,650 | 1,663 | 1,620 | 1,654 | 66,500 | 1,654 |
| 2007-01-25 | 1,675 | 1,676 | 1,661 | 1,663 | 95,800 | 1,663 |
| 2007-01-24 | 1,670 | 1,672 | 1,654 | 1,658 | 85,700 | 1,658 |
| 2007-01-23 | 1,647 | 1,670 | 1,643 | 1,666 | 129,700 | 1,666 |
| 2007-01-22 | 1,642 | 1,656 | 1,635 | 1,646 | 83,200 | 1,646 |
| 2007-01-19 | 1,659 | 1,659 | 1,627 | 1,641 | 101,900 | 1,641 |
| 2007-01-18 | 1,650 | 1,659 | 1,632 | 1,649 | 203,300 | 1,649 |
| 2007-01-17 | 1,618 | 1,642 | 1,592 | 1,637 | 207,100 | 1,637 |
| 2007-01-16 | 1,607 | 1,636 | 1,605 | 1,617 | 218,200 | 1,617 |
| 2007-01-15 | 1,545 | 1,610 | 1,541 | 1,603 | 273,900 | 1,603 |
| 2007-01-12 | 1,543 | 1,559 | 1,529 | 1,544 | 271,000 | 1,544 |
| 2007-01-11 | 1,570 | 1,580 | 1,533 | 1,542 | 176,200 | 1,542 |
| 2007-01-10 | 1,575 | 1,588 | 1,546 | 1,569 | 318,100 | 1,569 |
| 2007-01-09 | 1,550 | 1,570 | 1,527 | 1,558 | 303,900 | 1,558 |
| 2007-01-05 | 1,561 | 1,578 | 1,535 | 1,559 | 228,400 | 1,559 |
| 2007-01-04 | 1,589 | 1,589 | 1,566 | 1,581 | 37,400 | 1,581 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
