7974 任天堂(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 | 66,100 | 67,100 | 65,900 | 66,500 | 37,800 | 6,650 |
| 2007-12-27 | 67,300 | 67,300 | 66,500 | 67,300 | 26,500 | 6,730 |
| 2007-12-26 | 66,000 | 67,200 | 65,700 | 67,200 | 26,600 | 6,720 |
| 2007-12-25 | 66,200 | 66,400 | 65,300 | 66,000 | 28,400 | 6,600 |
| 2007-12-21 | 62,400 | 64,300 | 61,000 | 64,200 | 54,000 | 6,420 |
| 2007-12-20 | 63,500 | 63,600 | 61,600 | 61,900 | 28,900 | 6,190 |
| 2007-12-19 | 62,700 | 64,000 | 62,300 | 62,500 | 49,900 | 6,250 |
| 2007-12-18 | 63,300 | 64,000 | 62,100 | 62,600 | 55,600 | 6,260 |
| 2007-12-17 | 65,500 | 66,400 | 64,300 | 64,300 | 43,900 | 6,430 |
| 2007-12-14 | 65,400 | 66,300 | 64,200 | 65,000 | 154,000 | 6,500 |
| 2007-12-13 | 66,000 | 66,600 | 64,600 | 64,600 | 55,600 | 6,460 |
| 2007-12-12 | 65,500 | 66,400 | 65,200 | 66,000 | 62,500 | 6,600 |
| 2007-12-11 | 68,000 | 68,200 | 66,400 | 67,100 | 40,000 | 6,710 |
| 2007-12-10 | 68,400 | 68,600 | 67,500 | 68,100 | 30,600 | 6,810 |
| 2007-12-07 | 68,600 | 68,900 | 68,200 | 68,300 | 36,000 | 6,830 |
| 2007-12-06 | 68,100 | 68,400 | 67,200 | 67,900 | 42,600 | 6,790 |
| 2007-12-05 | 67,900 | 68,200 | 66,600 | 67,100 | 61,400 | 6,710 |
| 2007-12-04 | 67,400 | 68,800 | 66,900 | 68,400 | 49,800 | 6,840 |
| 2007-12-03 | 69,400 | 69,400 | 67,100 | 67,900 | 50,900 | 6,790 |
| 2007-11-30 | 65,800 | 67,300 | 65,600 | 67,200 | 70,200 | 6,720 |
| 2007-11-29 | 65,000 | 66,000 | 64,600 | 65,300 | 78,700 | 6,530 |
| 2007-11-28 | 62,400 | 62,900 | 61,800 | 62,200 | 28,200 | 6,220 |
| 2007-11-27 | 61,000 | 62,800 | 60,600 | 61,700 | 64,400 | 6,170 |
| 2007-11-26 | 61,800 | 63,300 | 61,500 | 62,500 | 49,300 | 6,250 |
| 2007-11-22 | 58,700 | 60,600 | 57,800 | 60,000 | 73,300 | 6,000 |
| 2007-11-21 | 61,400 | 62,100 | 59,200 | 59,200 | 56,000 | 5,920 |
| 2007-11-20 | 56,600 | 61,600 | 56,300 | 61,300 | 88,800 | 6,130 |
| 2007-11-19 | 61,800 | 62,400 | 59,000 | 59,100 | 54,600 | 5,910 |
| 2007-11-16 | 61,500 | 61,700 | 59,800 | 61,000 | 62,100 | 6,100 |
| 2007-11-15 | 66,000 | 66,100 | 63,500 | 64,000 | 59,900 | 6,400 |
| 2007-11-14 | 62,100 | 64,100 | 61,900 | 64,100 | 75,500 | 6,410 |
| 2007-11-13 | 58,900 | 60,100 | 57,600 | 59,100 | 76,400 | 5,910 |
| 2007-11-12 | 57,400 | 59,100 | 57,000 | 58,800 | 76,300 | 5,880 |
| 2007-11-09 | 63,400 | 65,400 | 60,800 | 61,400 | 113,700 | 6,140 |
| 2007-11-08 | 64,700 | 64,900 | 63,300 | 63,800 | 82,200 | 6,380 |
| 2007-11-07 | 69,700 | 69,900 | 67,400 | 67,500 | 43,600 | 6,750 |
| 2007-11-06 | 67,900 | 69,700 | 67,600 | 68,700 | 47,700 | 6,870 |
| 2007-11-05 | 70,800 | 71,000 | 67,600 | 68,400 | 71,700 | 6,840 |
| 2007-11-02 | 69,400 | 71,200 | 69,100 | 70,500 | 73,600 | 7,050 |
| 2007-11-01 | 72,600 | 73,200 | 71,700 | 72,100 | 55,800 | 7,210 |
| 2007-10-31 | 70,700 | 71,800 | 70,000 | 71,700 | 60,700 | 7,170 |
| 2007-10-30 | 71,900 | 72,600 | 71,400 | 71,700 | 85,500 | 7,170 |
| 2007-10-29 | 69,300 | 71,100 | 69,100 | 70,900 | 83,800 | 7,090 |
| 2007-10-26 | 69,600 | 69,700 | 67,100 | 67,800 | 82,400 | 6,780 |
| 2007-10-25 | 69,500 | 70,400 | 65,600 | 69,800 | 131,100 | 6,980 |
| 2007-10-24 | 67,100 | 69,000 | 67,100 | 68,900 | 94,100 | 6,890 |
| 2007-10-23 | 65,700 | 66,000 | 63,700 | 64,100 | 66,000 | 6,410 |
| 2007-10-22 | 64,100 | 65,300 | 63,700 | 65,200 | 68,500 | 6,520 |
| 2007-10-19 | 66,500 | 67,300 | 65,900 | 66,100 | 61,400 | 6,610 |
| 2007-10-18 | 69,100 | 69,100 | 67,400 | 68,000 | 71,600 | 6,800 |
| 2007-10-17 | 70,700 | 71,100 | 65,300 | 68,100 | 151,600 | 6,810 |
| 2007-10-16 | 70,200 | 71,500 | 69,700 | 70,100 | 85,900 | 7,010 |
| 2007-10-15 | 69,900 | 71,500 | 69,300 | 71,200 | 95,800 | 7,120 |
| 2007-10-12 | 68,400 | 68,400 | 67,200 | 67,400 | 75,800 | 6,740 |
| 2007-10-11 | 66,200 | 69,500 | 65,900 | 69,200 | 108,300 | 6,920 |
| 2007-10-10 | 63,600 | 65,700 | 63,300 | 65,700 | 72,300 | 6,570 |
| 2007-10-09 | 64,700 | 65,000 | 62,800 | 63,100 | 54,900 | 6,310 |
| 2007-10-05 | 64,300 | 64,400 | 62,500 | 62,700 | 82,800 | 6,270 |
| 2007-10-04 | 64,500 | 64,800 | 63,800 | 64,200 | 60,600 | 6,420 |
| 2007-10-03 | 63,500 | 64,800 | 63,400 | 64,600 | 86,400 | 6,460 |
| 2007-10-02 | 60,200 | 62,500 | 59,800 | 62,500 | 90,700 | 6,250 |
| 2007-10-01 | 59,500 | 60,000 | 59,100 | 59,300 | 49,900 | 5,930 |
| 2007-09-28 | 60,300 | 60,300 | 59,200 | 59,600 | 28,400 | 5,960 |
| 2007-09-27 | 60,500 | 60,900 | 59,900 | 60,000 | 43,700 | 6,000 |
| 2007-09-26 | 59,500 | 59,800 | 59,000 | 59,800 | 40,100 | 5,980 |
| 2007-09-25 | 58,000 | 59,400 | 56,900 | 59,400 | 43,400 | 5,940 |
| 2007-09-21 | 57,600 | 57,800 | 56,700 | 57,600 | 47,400 | 5,760 |
| 2007-09-20 | 58,600 | 58,900 | 58,000 | 58,600 | 44,800 | 5,860 |
| 2007-09-19 | 59,300 | 59,500 | 58,500 | 58,900 | 77,100 | 5,890 |
| 2007-09-18 | 55,200 | 56,200 | 54,500 | 55,800 | 56,300 | 5,580 |
| 2007-09-14 | 53,500 | 55,400 | 53,500 | 55,400 | 210,600 | 5,540 |
| 2007-09-13 | 52,100 | 52,600 | 51,900 | 52,500 | 34,600 | 5,250 |
| 2007-09-12 | 52,600 | 52,600 | 51,500 | 51,800 | 50,100 | 5,180 |
| 2007-09-11 | 52,200 | 52,400 | 51,000 | 51,700 | 49,900 | 5,170 |
| 2007-09-10 | 50,500 | 52,100 | 49,900 | 51,700 | 71,400 | 5,170 |
| 2007-09-07 | 53,200 | 53,500 | 52,200 | 52,900 | 54,800 | 5,290 |
| 2007-09-06 | 50,600 | 53,400 | 50,400 | 53,400 | 78,900 | 5,340 |
| 2007-09-05 | 52,600 | 52,700 | 51,300 | 51,600 | 51,400 | 5,160 |
| 2007-09-04 | 52,400 | 52,700 | 51,300 | 51,600 | 49,500 | 5,160 |
| 2007-09-03 | 53,600 | 53,700 | 52,900 | 53,100 | 44,200 | 5,310 |
| 2007-08-31 | 53,000 | 53,700 | 52,300 | 53,600 | 67,500 | 5,360 |
| 2007-08-30 | 53,600 | 53,900 | 52,800 | 53,200 | 69,400 | 5,320 |
| 2007-08-29 | 51,200 | 51,800 | 49,950 | 51,500 | 107,400 | 5,150 |
| 2007-08-28 | 54,000 | 55,200 | 53,900 | 54,200 | 67,400 | 5,420 |
| 2007-08-27 | 56,100 | 56,200 | 54,400 | 54,900 | 77,900 | 5,490 |
| 2007-08-24 | 53,500 | 54,900 | 52,800 | 54,800 | 75,800 | 5,480 |
| 2007-08-23 | 52,400 | 53,600 | 52,200 | 53,600 | 86,700 | 5,360 |
| 2007-08-22 | 51,200 | 51,400 | 49,600 | 49,950 | 69,800 | 4,995 |
| 2007-08-21 | 49,100 | 50,400 | 48,850 | 50,200 | 125,400 | 5,020 |
| 2007-08-20 | 48,800 | 49,650 | 48,000 | 48,000 | 154,900 | 4,800 |
| 2007-08-17 | 48,600 | 48,900 | 46,000 | 46,000 | 221,100 | 4,600 |
| 2007-08-16 | 51,500 | 52,000 | 49,700 | 51,000 | 159,700 | 5,100 |
| 2007-08-15 | 54,900 | 56,500 | 52,900 | 53,000 | 140,200 | 5,300 |
| 2007-08-14 | 54,800 | 56,600 | 54,500 | 56,400 | 106,000 | 5,640 |
| 2007-08-13 | 51,900 | 54,200 | 51,700 | 53,300 | 56,200 | 5,330 |
| 2007-08-10 | 52,200 | 53,900 | 50,700 | 51,800 | 122,600 | 5,180 |
| 2007-08-09 | 57,800 | 58,400 | 55,300 | 55,700 | 110,100 | 5,570 |
| 2007-08-08 | 55,500 | 57,000 | 55,300 | 57,000 | 71,200 | 5,700 |
| 2007-08-07 | 56,300 | 56,600 | 54,500 | 55,200 | 83,300 | 5,520 |
| 2007-08-06 | 53,300 | 54,900 | 52,900 | 54,800 | 104,600 | 5,480 |
| 2007-08-03 | 53,900 | 55,300 | 53,000 | 55,300 | 114,700 | 5,530 |
| 2007-08-02 | 56,500 | 56,800 | 51,400 | 53,400 | 197,400 | 5,340 |
| 2007-08-01 | 57,100 | 57,400 | 55,400 | 55,500 | 102,400 | 5,550 |
| 2007-07-31 | 60,300 | 60,600 | 57,600 | 58,600 | 89,300 | 5,860 |
| 2007-07-30 | 56,900 | 58,900 | 54,500 | 58,900 | 156,000 | 5,890 |
| 2007-07-27 | 59,400 | 60,400 | 57,800 | 57,900 | 168,000 | 5,790 |
| 2007-07-26 | 59,200 | 61,400 | 58,800 | 61,000 | 173,900 | 6,100 |
| 2007-07-25 | 53,900 | 56,400 | 53,500 | 56,400 | 173,400 | 5,640 |
| 2007-07-24 | 54,200 | 54,800 | 53,700 | 54,500 | 83,100 | 5,450 |
| 2007-07-23 | 51,700 | 53,300 | 51,600 | 53,300 | 80,600 | 5,330 |
| 2007-07-20 | 50,900 | 52,700 | 50,800 | 52,700 | 123,600 | 5,270 |
| 2007-07-19 | 48,350 | 50,500 | 48,350 | 50,400 | 137,700 | 5,040 |
| 2007-07-18 | 48,900 | 48,900 | 47,350 | 47,800 | 143,900 | 4,780 |
| 2007-07-17 | 50,400 | 50,400 | 49,050 | 49,150 | 132,000 | 4,915 |
| 2007-07-13 | 50,800 | 50,800 | 50,200 | 50,500 | 113,000 | 5,050 |
| 2007-07-12 | 49,050 | 49,550 | 48,900 | 49,500 | 92,200 | 4,950 |
| 2007-07-11 | 49,250 | 49,250 | 48,600 | 48,650 | 93,800 | 4,865 |
| 2007-07-10 | 49,500 | 49,750 | 49,250 | 49,650 | 81,900 | 4,965 |
| 2007-07-09 | 49,650 | 49,850 | 49,400 | 49,750 | 107,600 | 4,975 |
| 2007-07-06 | 48,700 | 49,000 | 48,100 | 48,950 | 141,000 | 4,895 |
| 2007-07-05 | 48,500 | 49,300 | 48,000 | 48,300 | 165,200 | 4,830 |
| 2007-07-04 | 47,250 | 48,200 | 47,200 | 48,100 | 109,700 | 4,810 |
| 2007-07-03 | 46,400 | 46,700 | 46,100 | 46,650 | 83,200 | 4,665 |
| 2007-07-02 | 45,350 | 45,750 | 45,100 | 45,700 | 63,300 | 4,570 |
| 2007-06-29 | 45,350 | 45,850 | 44,650 | 44,900 | 77,800 | 4,490 |
| 2007-06-28 | 44,900 | 45,150 | 44,550 | 44,950 | 53,100 | 4,495 |
| 2007-06-27 | 44,900 | 45,050 | 44,200 | 44,200 | 89,500 | 4,420 |
| 2007-06-26 | 45,150 | 45,500 | 44,450 | 44,950 | 121,900 | 4,495 |
| 2007-06-25 | 45,750 | 46,350 | 45,300 | 45,350 | 115,500 | 4,535 |
| 2007-06-22 | 44,700 | 45,400 | 44,550 | 45,350 | 87,800 | 4,535 |
| 2007-06-21 | 44,050 | 45,000 | 43,850 | 44,450 | 83,400 | 4,445 |
| 2007-06-20 | 44,100 | 44,850 | 43,900 | 44,550 | 114,000 | 4,455 |
| 2007-06-19 | 43,450 | 43,950 | 43,450 | 43,850 | 87,900 | 4,385 |
| 2007-06-18 | 42,500 | 43,200 | 42,300 | 43,100 | 85,100 | 4,310 |
| 2007-06-15 | 42,250 | 42,250 | 41,950 | 42,000 | 33,300 | 4,200 |
| 2007-06-14 | 42,000 | 42,050 | 41,600 | 41,900 | 44,300 | 4,190 |
| 2007-06-13 | 40,600 | 41,600 | 40,500 | 41,300 | 81,400 | 4,130 |
| 2007-06-12 | 42,150 | 42,150 | 41,100 | 41,400 | 74,100 | 4,140 |
| 2007-06-11 | 42,650 | 42,650 | 41,850 | 42,000 | 44,500 | 4,200 |
| 2007-06-08 | 42,100 | 42,200 | 41,700 | 41,900 | 204,800 | 4,190 |
| 2007-06-07 | 42,200 | 42,550 | 42,100 | 42,500 | 72,000 | 4,250 |
| 2007-06-06 | 42,950 | 42,950 | 42,400 | 42,700 | 46,600 | 4,270 |
| 2007-06-05 | 42,950 | 42,950 | 42,300 | 42,400 | 76,300 | 4,240 |
| 2007-06-04 | 43,750 | 43,850 | 43,100 | 43,150 | 53,000 | 4,315 |
| 2007-06-01 | 42,550 | 43,150 | 42,550 | 42,950 | 76,800 | 4,295 |
| 2007-05-31 | 41,750 | 42,500 | 41,750 | 42,500 | 90,800 | 4,250 |
| 2007-05-30 | 41,450 | 41,550 | 41,200 | 41,350 | 34,900 | 4,135 |
| 2007-05-29 | 41,550 | 41,600 | 41,300 | 41,600 | 30,300 | 4,160 |
| 2007-05-28 | 41,500 | 41,700 | 41,400 | 41,550 | 26,700 | 4,155 |
| 2007-05-25 | 41,150 | 41,200 | 40,650 | 41,000 | 71,100 | 4,100 |
| 2007-05-24 | 41,800 | 42,000 | 41,450 | 41,550 | 57,000 | 4,155 |
| 2007-05-23 | 41,700 | 42,400 | 41,450 | 42,050 | 69,300 | 4,205 |
| 2007-05-22 | 41,050 | 41,250 | 40,850 | 40,950 | 44,000 | 4,095 |
| 2007-05-21 | 41,100 | 41,550 | 40,600 | 41,250 | 44,400 | 4,125 |
| 2007-05-18 | 41,550 | 41,950 | 40,900 | 41,050 | 71,400 | 4,105 |
| 2007-05-17 | 40,250 | 41,900 | 40,150 | 41,800 | 106,200 | 4,180 |
| 2007-05-16 | 39,900 | 40,100 | 39,550 | 40,000 | 55,500 | 4,000 |
| 2007-05-15 | 38,950 | 39,850 | 38,650 | 39,350 | 91,300 | 3,935 |
| 2007-05-14 | 39,000 | 39,150 | 38,550 | 38,700 | 32,000 | 3,870 |
| 2007-05-11 | 38,450 | 38,950 | 38,250 | 38,400 | 50,400 | 3,840 |
| 2007-05-10 | 39,300 | 39,500 | 38,850 | 38,850 | 39,000 | 3,885 |
| 2007-05-09 | 39,050 | 39,450 | 38,850 | 39,100 | 60,000 | 3,910 |
| 2007-05-08 | 39,750 | 39,750 | 39,250 | 39,400 | 48,800 | 3,940 |
| 2007-05-07 | 39,050 | 39,800 | 39,000 | 39,700 | 89,600 | 3,970 |
| 2007-05-02 | 39,050 | 39,150 | 38,500 | 38,650 | 129,400 | 3,865 |
| 2007-05-01 | 37,750 | 39,000 | 37,700 | 38,800 | 119,500 | 3,880 |
| 2007-04-27 | 37,850 | 38,050 | 37,600 | 37,800 | 88,000 | 3,780 |
| 2007-04-26 | 37,250 | 37,350 | 36,800 | 37,200 | 52,800 | 3,720 |
| 2007-04-25 | 36,700 | 37,350 | 36,600 | 37,200 | 64,500 | 3,720 |
| 2007-04-24 | 36,850 | 36,900 | 36,450 | 36,750 | 39,900 | 3,675 |
| 2007-04-23 | 36,650 | 37,050 | 36,450 | 36,800 | 63,100 | 3,680 |
| 2007-04-20 | 36,300 | 36,450 | 35,900 | 36,400 | 45,100 | 3,640 |
| 2007-04-19 | 36,600 | 36,600 | 35,700 | 35,900 | 91,900 | 3,590 |
| 2007-04-18 | 36,950 | 37,050 | 36,650 | 36,800 | 52,100 | 3,680 |
| 2007-04-17 | 37,400 | 37,450 | 36,700 | 37,100 | 77,500 | 3,710 |
| 2007-04-16 | 36,800 | 37,400 | 36,750 | 37,300 | 93,200 | 3,730 |
| 2007-04-13 | 37,250 | 37,400 | 36,200 | 36,450 | 90,000 | 3,645 |
| 2007-04-12 | 36,750 | 37,000 | 36,500 | 37,000 | 73,800 | 3,700 |
| 2007-04-11 | 36,250 | 37,100 | 36,100 | 37,000 | 110,500 | 3,700 |
| 2007-04-10 | 35,450 | 35,900 | 35,250 | 35,850 | 78,600 | 3,585 |
| 2007-04-09 | 35,350 | 35,500 | 34,800 | 35,450 | 76,500 | 3,545 |
| 2007-04-06 | 34,900 | 35,100 | 34,600 | 35,100 | 114,000 | 3,510 |
| 2007-04-05 | 33,750 | 34,500 | 33,200 | 34,300 | 133,900 | 3,430 |
| 2007-04-04 | 34,150 | 34,250 | 33,700 | 33,750 | 43,400 | 3,375 |
| 2007-04-03 | 34,200 | 34,200 | 33,700 | 33,850 | 38,400 | 3,385 |
| 2007-04-02 | 34,250 | 34,450 | 33,850 | 33,850 | 35,800 | 3,385 |
| 2007-03-30 | 34,200 | 34,400 | 34,200 | 34,250 | 25,700 | 3,425 |
| 2007-03-29 | 33,850 | 34,200 | 33,550 | 34,050 | 74,300 | 3,405 |
| 2007-03-28 | 34,300 | 34,500 | 33,750 | 33,900 | 64,100 | 3,390 |
| 2007-03-27 | 34,000 | 34,500 | 33,750 | 34,400 | 61,200 | 3,440 |
| 2007-03-26 | 34,400 | 34,450 | 34,250 | 34,450 | 50,700 | 3,445 |
| 2007-03-23 | 34,300 | 34,300 | 33,950 | 34,200 | 53,200 | 3,420 |
| 2007-03-22 | 34,400 | 34,650 | 33,950 | 34,150 | 56,300 | 3,415 |
| 2007-03-20 | 34,350 | 34,600 | 33,900 | 34,000 | 79,900 | 3,400 |
| 2007-03-19 | 33,050 | 34,000 | 32,900 | 33,950 | 81,100 | 3,395 |
| 2007-03-16 | 33,300 | 33,800 | 32,500 | 33,300 | 80,900 | 3,330 |
| 2007-03-15 | 33,150 | 33,350 | 32,900 | 33,150 | 69,600 | 3,315 |
| 2007-03-14 | 32,100 | 32,950 | 32,100 | 32,500 | 113,400 | 3,250 |
| 2007-03-13 | 33,450 | 33,700 | 33,200 | 33,300 | 87,700 | 3,330 |
| 2007-03-12 | 33,650 | 33,850 | 33,600 | 33,850 | 96,600 | 3,385 |
| 2007-03-09 | 32,300 | 33,200 | 32,300 | 32,950 | 236,300 | 3,295 |
| 2007-03-08 | 31,100 | 31,850 | 30,700 | 31,750 | 102,700 | 3,175 |
| 2007-03-07 | 31,850 | 31,850 | 30,750 | 31,050 | 100,000 | 3,105 |
| 2007-03-06 | 30,050 | 31,350 | 30,000 | 31,250 | 132,300 | 3,125 |
| 2007-03-05 | 30,450 | 30,700 | 29,680 | 29,740 | 102,200 | 2,974 |
| 2007-03-02 | 31,400 | 31,600 | 31,200 | 31,400 | 53,400 | 3,140 |
| 2007-03-01 | 31,750 | 32,150 | 31,150 | 31,800 | 110,600 | 3,180 |
| 2007-02-28 | 30,000 | 31,800 | 30,000 | 31,400 | 160,400 | 3,140 |
| 2007-02-27 | 32,700 | 32,700 | 31,950 | 32,400 | 106,800 | 3,240 |
| 2007-02-26 | 33,450 | 33,750 | 32,800 | 33,050 | 151,000 | 3,305 |
| 2007-02-23 | 33,200 | 33,900 | 33,100 | 33,800 | 156,800 | 3,380 |
| 2007-02-22 | 31,750 | 32,450 | 31,650 | 32,400 | 112,200 | 3,240 |
| 2007-02-21 | 31,300 | 32,000 | 31,200 | 31,400 | 87,600 | 3,140 |
| 2007-02-20 | 32,450 | 32,450 | 31,650 | 31,700 | 93,100 | 3,170 |
| 2007-02-19 | 32,500 | 32,950 | 32,150 | 32,350 | 126,500 | 3,235 |
| 2007-02-16 | 31,250 | 32,650 | 30,600 | 32,200 | 178,000 | 3,220 |
| 2007-02-15 | 32,700 | 32,750 | 31,150 | 31,450 | 164,800 | 3,145 |
| 2007-02-14 | 32,850 | 33,350 | 32,400 | 32,400 | 112,500 | 3,240 |
| 2007-02-13 | 33,250 | 33,250 | 32,550 | 32,650 | 95,600 | 3,265 |
| 2007-02-09 | 33,700 | 33,700 | 32,800 | 33,250 | 191,800 | 3,325 |
| 2007-02-08 | 32,850 | 34,200 | 32,450 | 33,950 | 136,000 | 3,395 |
| 2007-02-07 | 33,300 | 33,350 | 32,000 | 32,450 | 161,600 | 3,245 |
| 2007-02-06 | 32,950 | 33,750 | 32,750 | 32,900 | 131,100 | 3,290 |
| 2007-02-05 | 33,550 | 33,600 | 32,850 | 32,950 | 167,500 | 3,295 |
| 2007-02-02 | 35,250 | 35,500 | 34,050 | 34,350 | 153,500 | 3,435 |
| 2007-02-01 | 35,900 | 35,900 | 34,800 | 34,950 | 145,300 | 3,495 |
| 2007-01-31 | 35,000 | 35,750 | 35,000 | 35,450 | 147,200 | 3,545 |
| 2007-01-30 | 34,350 | 35,050 | 34,250 | 34,850 | 123,600 | 3,485 |
| 2007-01-29 | 34,450 | 34,700 | 33,800 | 34,250 | 118,800 | 3,425 |
| 2007-01-26 | 33,100 | 34,150 | 32,550 | 34,050 | 177,000 | 3,405 |
| 2007-01-25 | 33,550 | 33,800 | 33,150 | 33,500 | 93,800 | 3,350 |
| 2007-01-24 | 32,650 | 33,050 | 32,450 | 33,000 | 118,300 | 3,300 |
| 2007-01-23 | 32,400 | 32,500 | 32,050 | 32,250 | 106,300 | 3,225 |
| 2007-01-22 | 31,700 | 32,450 | 31,450 | 32,350 | 89,300 | 3,235 |
| 2007-01-19 | 32,150 | 32,300 | 31,450 | 31,500 | 100,900 | 3,150 |
| 2007-01-18 | 32,350 | 32,550 | 32,150 | 32,150 | 65,800 | 3,215 |
| 2007-01-17 | 32,500 | 32,550 | 31,600 | 32,050 | 113,400 | 3,205 |
| 2007-01-16 | 31,850 | 32,450 | 31,800 | 32,350 | 84,800 | 3,235 |
| 2007-01-15 | 31,550 | 31,700 | 31,150 | 31,550 | 56,200 | 3,155 |
| 2007-01-12 | 30,950 | 31,900 | 30,950 | 31,350 | 138,900 | 3,135 |
| 2007-01-11 | 29,900 | 30,800 | 29,860 | 30,700 | 177,400 | 3,070 |
| 2007-01-10 | 28,660 | 29,480 | 28,320 | 29,000 | 172,600 | 2,900 |
| 2007-01-09 | 28,830 | 28,940 | 28,460 | 28,510 | 96,500 | 2,851 |
| 2007-01-05 | 29,800 | 29,860 | 28,700 | 28,780 | 113,700 | 2,878 |
| 2007-01-04 | 30,950 | 31,200 | 29,820 | 29,960 | 82,400 | 2,996 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
