9072 ニッコンホールディングス(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 | 1,479 | 1,485 | 1,471 | 1,480 | 83,000 | 1,480 |
| 2007-12-27 | 1,500 | 1,504 | 1,495 | 1,499 | 109,000 | 1,499 |
| 2007-12-26 | 1,494 | 1,509 | 1,485 | 1,499 | 159,000 | 1,499 |
| 2007-12-25 | 1,471 | 1,516 | 1,471 | 1,504 | 136,000 | 1,504 |
| 2007-12-21 | 1,465 | 1,474 | 1,438 | 1,467 | 230,000 | 1,467 |
| 2007-12-20 | 1,486 | 1,488 | 1,456 | 1,465 | 227,000 | 1,465 |
| 2007-12-19 | 1,481 | 1,487 | 1,455 | 1,459 | 314,000 | 1,459 |
| 2007-12-18 | 1,450 | 1,494 | 1,422 | 1,486 | 334,000 | 1,486 |
| 2007-12-17 | 1,475 | 1,491 | 1,455 | 1,463 | 277,000 | 1,463 |
| 2007-12-14 | 1,487 | 1,501 | 1,469 | 1,492 | 281,000 | 1,492 |
| 2007-12-13 | 1,478 | 1,500 | 1,472 | 1,487 | 265,000 | 1,487 |
| 2007-12-12 | 1,503 | 1,512 | 1,469 | 1,506 | 235,000 | 1,506 |
| 2007-12-11 | 1,504 | 1,520 | 1,500 | 1,508 | 312,000 | 1,508 |
| 2007-12-10 | 1,519 | 1,519 | 1,476 | 1,484 | 474,000 | 1,484 |
| 2007-12-07 | 1,468 | 1,480 | 1,446 | 1,475 | 303,000 | 1,475 |
| 2007-12-06 | 1,440 | 1,460 | 1,423 | 1,456 | 248,000 | 1,456 |
| 2007-12-05 | 1,430 | 1,440 | 1,415 | 1,430 | 412,000 | 1,430 |
| 2007-12-04 | 1,460 | 1,460 | 1,440 | 1,440 | 274,000 | 1,440 |
| 2007-12-03 | 1,462 | 1,475 | 1,454 | 1,462 | 175,000 | 1,462 |
| 2007-11-30 | 1,450 | 1,475 | 1,433 | 1,450 | 276,000 | 1,450 |
| 2007-11-29 | 1,439 | 1,457 | 1,428 | 1,435 | 263,000 | 1,435 |
| 2007-11-28 | 1,409 | 1,427 | 1,387 | 1,415 | 440,000 | 1,415 |
| 2007-11-27 | 1,413 | 1,418 | 1,374 | 1,414 | 621,000 | 1,414 |
| 2007-11-26 | 1,392 | 1,434 | 1,354 | 1,417 | 551,000 | 1,417 |
| 2007-11-22 | 1,431 | 1,450 | 1,397 | 1,412 | 502,000 | 1,412 |
| 2007-11-21 | 1,451 | 1,467 | 1,424 | 1,451 | 611,000 | 1,451 |
| 2007-11-20 | 1,408 | 1,458 | 1,383 | 1,450 | 520,000 | 1,450 |
| 2007-11-19 | 1,415 | 1,443 | 1,400 | 1,410 | 483,000 | 1,410 |
| 2007-11-16 | 1,436 | 1,446 | 1,409 | 1,434 | 486,000 | 1,434 |
| 2007-11-15 | 1,443 | 1,499 | 1,443 | 1,474 | 395,000 | 1,474 |
| 2007-11-14 | 1,451 | 1,457 | 1,413 | 1,444 | 525,000 | 1,444 |
| 2007-11-13 | 1,486 | 1,486 | 1,431 | 1,444 | 497,000 | 1,444 |
| 2007-11-12 | 1,499 | 1,499 | 1,480 | 1,487 | 304,000 | 1,487 |
| 2007-11-09 | 1,501 | 1,513 | 1,500 | 1,500 | 198,000 | 1,500 |
| 2007-11-08 | 1,500 | 1,505 | 1,480 | 1,501 | 208,000 | 1,501 |
| 2007-11-07 | 1,548 | 1,559 | 1,506 | 1,508 | 322,000 | 1,508 |
| 2007-11-06 | 1,516 | 1,570 | 1,500 | 1,552 | 147,000 | 1,552 |
| 2007-11-05 | 1,540 | 1,560 | 1,530 | 1,541 | 213,000 | 1,541 |
| 2007-11-02 | 1,563 | 1,570 | 1,533 | 1,562 | 155,000 | 1,562 |
| 2007-11-01 | 1,563 | 1,573 | 1,553 | 1,567 | 262,000 | 1,567 |
| 2007-10-31 | 1,539 | 1,549 | 1,506 | 1,533 | 330,000 | 1,533 |
| 2007-10-30 | 1,541 | 1,544 | 1,505 | 1,517 | 471,000 | 1,517 |
| 2007-10-29 | 1,528 | 1,528 | 1,500 | 1,511 | 330,000 | 1,511 |
| 2007-10-26 | 1,553 | 1,553 | 1,514 | 1,527 | 267,000 | 1,527 |
| 2007-10-25 | 1,537 | 1,577 | 1,522 | 1,553 | 197,000 | 1,553 |
| 2007-10-24 | 1,551 | 1,570 | 1,544 | 1,552 | 235,000 | 1,552 |
| 2007-10-23 | 1,587 | 1,587 | 1,552 | 1,561 | 273,000 | 1,561 |
| 2007-10-22 | 1,579 | 1,579 | 1,558 | 1,558 | 135,000 | 1,558 |
| 2007-10-19 | 1,626 | 1,626 | 1,589 | 1,593 | 309,000 | 1,593 |
| 2007-10-18 | 1,603 | 1,636 | 1,602 | 1,629 | 502,000 | 1,629 |
| 2007-10-17 | 1,562 | 1,573 | 1,545 | 1,564 | 243,000 | 1,564 |
| 2007-10-16 | 1,596 | 1,596 | 1,561 | 1,573 | 275,000 | 1,573 |
| 2007-10-15 | 1,593 | 1,598 | 1,582 | 1,596 | 84,000 | 1,596 |
| 2007-10-12 | 1,608 | 1,617 | 1,585 | 1,585 | 138,000 | 1,585 |
| 2007-10-11 | 1,587 | 1,624 | 1,575 | 1,609 | 191,000 | 1,609 |
| 2007-10-10 | 1,634 | 1,634 | 1,563 | 1,575 | 540,000 | 1,575 |
| 2007-10-09 | 1,622 | 1,643 | 1,620 | 1,624 | 113,000 | 1,624 |
| 2007-10-05 | 1,609 | 1,624 | 1,609 | 1,612 | 118,000 | 1,612 |
| 2007-10-04 | 1,613 | 1,626 | 1,600 | 1,607 | 262,000 | 1,607 |
| 2007-10-03 | 1,635 | 1,660 | 1,612 | 1,643 | 310,000 | 1,643 |
| 2007-10-02 | 1,568 | 1,623 | 1,566 | 1,605 | 410,000 | 1,605 |
| 2007-10-01 | 1,618 | 1,618 | 1,523 | 1,555 | 626,000 | 1,555 |
| 2007-09-28 | 1,579 | 1,581 | 1,528 | 1,564 | 374,000 | 1,564 |
| 2007-09-27 | 1,550 | 1,577 | 1,535 | 1,568 | 334,000 | 1,568 |
| 2007-09-26 | 1,594 | 1,611 | 1,511 | 1,538 | 416,000 | 1,538 |
| 2007-09-25 | 1,541 | 1,557 | 1,528 | 1,541 | 157,000 | 1,541 |
| 2007-09-21 | 1,530 | 1,547 | 1,491 | 1,503 | 316,000 | 1,503 |
| 2007-09-20 | 1,562 | 1,572 | 1,515 | 1,525 | 332,000 | 1,525 |
| 2007-09-19 | 1,577 | 1,586 | 1,535 | 1,552 | 262,000 | 1,552 |
| 2007-09-18 | 1,535 | 1,539 | 1,504 | 1,509 | 254,000 | 1,509 |
| 2007-09-14 | 1,513 | 1,557 | 1,513 | 1,533 | 233,000 | 1,533 |
| 2007-09-13 | 1,550 | 1,550 | 1,504 | 1,508 | 177,000 | 1,508 |
| 2007-09-12 | 1,545 | 1,578 | 1,529 | 1,550 | 166,000 | 1,550 |
| 2007-09-11 | 1,546 | 1,581 | 1,540 | 1,570 | 94,000 | 1,570 |
| 2007-09-10 | 1,514 | 1,572 | 1,514 | 1,554 | 189,000 | 1,554 |
| 2007-09-07 | 1,552 | 1,602 | 1,518 | 1,572 | 186,000 | 1,572 |
| 2007-09-06 | 1,565 | 1,565 | 1,515 | 1,554 | 252,000 | 1,554 |
| 2007-09-05 | 1,585 | 1,592 | 1,543 | 1,568 | 316,000 | 1,568 |
| 2007-09-04 | 1,615 | 1,638 | 1,588 | 1,608 | 296,000 | 1,608 |
| 2007-09-03 | 1,700 | 1,701 | 1,620 | 1,638 | 225,000 | 1,638 |
| 2007-08-31 | 1,608 | 1,675 | 1,605 | 1,675 | 335,000 | 1,675 |
| 2007-08-30 | 1,569 | 1,584 | 1,557 | 1,576 | 93,000 | 1,576 |
| 2007-08-29 | 1,527 | 1,560 | 1,512 | 1,530 | 152,000 | 1,530 |
| 2007-08-28 | 1,575 | 1,590 | 1,554 | 1,574 | 86,000 | 1,574 |
| 2007-08-27 | 1,602 | 1,629 | 1,553 | 1,574 | 220,000 | 1,574 |
| 2007-08-24 | 1,588 | 1,633 | 1,573 | 1,601 | 271,000 | 1,601 |
| 2007-08-23 | 1,518 | 1,600 | 1,518 | 1,585 | 305,000 | 1,585 |
| 2007-08-22 | 1,454 | 1,517 | 1,454 | 1,478 | 141,000 | 1,478 |
| 2007-08-21 | 1,443 | 1,484 | 1,440 | 1,474 | 159,000 | 1,474 |
| 2007-08-20 | 1,475 | 1,485 | 1,413 | 1,422 | 227,000 | 1,422 |
| 2007-08-17 | 1,510 | 1,511 | 1,411 | 1,415 | 220,000 | 1,415 |
| 2007-08-16 | 1,486 | 1,504 | 1,465 | 1,497 | 169,000 | 1,497 |
| 2007-08-15 | 1,540 | 1,560 | 1,510 | 1,546 | 218,000 | 1,546 |
| 2007-08-14 | 1,498 | 1,581 | 1,498 | 1,553 | 243,000 | 1,553 |
| 2007-08-13 | 1,419 | 1,530 | 1,419 | 1,525 | 386,000 | 1,525 |
| 2007-08-10 | 1,500 | 1,507 | 1,370 | 1,385 | 493,000 | 1,385 |
| 2007-08-09 | 1,519 | 1,558 | 1,506 | 1,519 | 402,000 | 1,519 |
| 2007-08-08 | 1,561 | 1,576 | 1,537 | 1,549 | 275,000 | 1,549 |
| 2007-08-07 | 1,589 | 1,620 | 1,581 | 1,591 | 97,000 | 1,591 |
| 2007-08-06 | 1,557 | 1,592 | 1,544 | 1,589 | 236,000 | 1,589 |
| 2007-08-03 | 1,575 | 1,582 | 1,552 | 1,561 | 196,000 | 1,561 |
| 2007-08-02 | 1,589 | 1,601 | 1,578 | 1,581 | 184,000 | 1,581 |
| 2007-08-01 | 1,584 | 1,598 | 1,563 | 1,569 | 120,000 | 1,569 |
| 2007-07-31 | 1,583 | 1,604 | 1,558 | 1,586 | 187,000 | 1,586 |
| 2007-07-30 | 1,562 | 1,578 | 1,546 | 1,573 | 211,000 | 1,573 |
| 2007-07-27 | 1,605 | 1,605 | 1,578 | 1,593 | 96,000 | 1,593 |
| 2007-07-26 | 1,653 | 1,664 | 1,635 | 1,635 | 93,000 | 1,635 |
| 2007-07-25 | 1,656 | 1,658 | 1,628 | 1,653 | 77,000 | 1,653 |
| 2007-07-24 | 1,643 | 1,665 | 1,638 | 1,665 | 77,000 | 1,665 |
| 2007-07-23 | 1,657 | 1,663 | 1,628 | 1,648 | 116,000 | 1,648 |
| 2007-07-20 | 1,670 | 1,678 | 1,657 | 1,663 | 133,000 | 1,663 |
| 2007-07-19 | 1,648 | 1,667 | 1,629 | 1,657 | 115,000 | 1,657 |
| 2007-07-18 | 1,605 | 1,656 | 1,601 | 1,647 | 270,000 | 1,647 |
| 2007-07-17 | 1,619 | 1,636 | 1,612 | 1,624 | 104,000 | 1,624 |
| 2007-07-13 | 1,632 | 1,644 | 1,624 | 1,637 | 96,000 | 1,637 |
| 2007-07-12 | 1,600 | 1,647 | 1,600 | 1,634 | 197,000 | 1,634 |
| 2007-07-11 | 1,593 | 1,609 | 1,590 | 1,596 | 96,000 | 1,596 |
| 2007-07-10 | 1,591 | 1,637 | 1,588 | 1,621 | 214,000 | 1,621 |
| 2007-07-09 | 1,581 | 1,610 | 1,581 | 1,605 | 150,000 | 1,605 |
| 2007-07-06 | 1,632 | 1,635 | 1,585 | 1,586 | 185,000 | 1,586 |
| 2007-07-05 | 1,591 | 1,606 | 1,586 | 1,602 | 149,000 | 1,602 |
| 2007-07-04 | 1,615 | 1,615 | 1,589 | 1,593 | 150,000 | 1,593 |
| 2007-07-03 | 1,641 | 1,650 | 1,613 | 1,616 | 188,000 | 1,616 |
| 2007-07-02 | 1,623 | 1,650 | 1,618 | 1,624 | 196,000 | 1,624 |
| 2007-06-29 | 1,569 | 1,600 | 1,569 | 1,593 | 148,000 | 1,593 |
| 2007-06-28 | 1,561 | 1,572 | 1,560 | 1,569 | 71,000 | 1,569 |
| 2007-06-27 | 1,587 | 1,587 | 1,548 | 1,557 | 185,000 | 1,557 |
| 2007-06-26 | 1,578 | 1,588 | 1,564 | 1,587 | 102,000 | 1,587 |
| 2007-06-25 | 1,591 | 1,604 | 1,560 | 1,564 | 192,000 | 1,564 |
| 2007-06-22 | 1,587 | 1,595 | 1,573 | 1,588 | 127,000 | 1,588 |
| 2007-06-21 | 1,588 | 1,599 | 1,570 | 1,587 | 182,000 | 1,587 |
| 2007-06-20 | 1,585 | 1,609 | 1,574 | 1,592 | 190,000 | 1,592 |
| 2007-06-19 | 1,625 | 1,625 | 1,581 | 1,585 | 282,000 | 1,585 |
| 2007-06-18 | 1,599 | 1,627 | 1,598 | 1,625 | 141,000 | 1,625 |
| 2007-06-15 | 1,583 | 1,608 | 1,581 | 1,596 | 241,000 | 1,596 |
| 2007-06-14 | 1,563 | 1,591 | 1,563 | 1,581 | 163,000 | 1,581 |
| 2007-06-13 | 1,553 | 1,564 | 1,540 | 1,560 | 145,000 | 1,560 |
| 2007-06-12 | 1,610 | 1,621 | 1,580 | 1,583 | 185,000 | 1,583 |
| 2007-06-11 | 1,631 | 1,644 | 1,613 | 1,616 | 156,000 | 1,616 |
| 2007-06-08 | 1,616 | 1,632 | 1,605 | 1,615 | 241,000 | 1,615 |
| 2007-06-07 | 1,651 | 1,661 | 1,635 | 1,644 | 168,000 | 1,644 |
| 2007-06-06 | 1,643 | 1,665 | 1,636 | 1,658 | 160,000 | 1,658 |
| 2007-06-05 | 1,636 | 1,649 | 1,620 | 1,642 | 62,000 | 1,642 |
| 2007-06-04 | 1,627 | 1,640 | 1,608 | 1,637 | 145,000 | 1,637 |
| 2007-06-01 | 1,624 | 1,641 | 1,615 | 1,625 | 161,000 | 1,625 |
| 2007-05-31 | 1,612 | 1,612 | 1,594 | 1,610 | 166,000 | 1,610 |
| 2007-05-30 | 1,571 | 1,595 | 1,568 | 1,592 | 169,000 | 1,592 |
| 2007-05-29 | 1,587 | 1,607 | 1,580 | 1,591 | 147,000 | 1,591 |
| 2007-05-28 | 1,593 | 1,616 | 1,550 | 1,587 | 212,000 | 1,587 |
| 2007-05-25 | 1,620 | 1,620 | 1,593 | 1,611 | 93,000 | 1,611 |
| 2007-05-24 | 1,626 | 1,638 | 1,618 | 1,626 | 69,000 | 1,626 |
| 2007-05-23 | 1,628 | 1,657 | 1,624 | 1,637 | 169,000 | 1,637 |
| 2007-05-22 | 1,630 | 1,659 | 1,617 | 1,658 | 105,000 | 1,658 |
| 2007-05-21 | 1,648 | 1,648 | 1,621 | 1,644 | 85,000 | 1,644 |
| 2007-05-18 | 1,658 | 1,660 | 1,643 | 1,652 | 110,000 | 1,652 |
| 2007-05-17 | 1,653 | 1,675 | 1,643 | 1,657 | 133,000 | 1,657 |
| 2007-05-16 | 1,626 | 1,655 | 1,592 | 1,632 | 283,000 | 1,632 |
| 2007-05-15 | 1,631 | 1,639 | 1,597 | 1,626 | 210,000 | 1,626 |
| 2007-05-14 | 1,707 | 1,710 | 1,655 | 1,657 | 383,000 | 1,657 |
| 2007-05-11 | 1,734 | 1,735 | 1,700 | 1,703 | 233,000 | 1,703 |
| 2007-05-10 | 1,722 | 1,736 | 1,716 | 1,735 | 206,000 | 1,735 |
| 2007-05-09 | 1,708 | 1,743 | 1,708 | 1,739 | 168,000 | 1,739 |
| 2007-05-08 | 1,756 | 1,760 | 1,716 | 1,725 | 237,000 | 1,725 |
| 2007-05-07 | 1,700 | 1,753 | 1,693 | 1,745 | 318,000 | 1,745 |
| 2007-05-02 | 1,694 | 1,697 | 1,674 | 1,694 | 93,000 | 1,694 |
| 2007-05-01 | 1,716 | 1,716 | 1,682 | 1,697 | 175,000 | 1,697 |
| 2007-04-27 | 1,673 | 1,700 | 1,663 | 1,686 | 137,000 | 1,686 |
| 2007-04-26 | 1,695 | 1,710 | 1,684 | 1,696 | 176,000 | 1,696 |
| 2007-04-25 | 1,689 | 1,689 | 1,666 | 1,674 | 126,000 | 1,674 |
| 2007-04-24 | 1,684 | 1,723 | 1,680 | 1,704 | 164,000 | 1,704 |
| 2007-04-23 | 1,686 | 1,731 | 1,673 | 1,684 | 403,000 | 1,684 |
| 2007-04-20 | 1,693 | 1,694 | 1,671 | 1,684 | 194,000 | 1,684 |
| 2007-04-19 | 1,687 | 1,694 | 1,670 | 1,689 | 212,000 | 1,689 |
| 2007-04-18 | 1,657 | 1,693 | 1,657 | 1,689 | 138,000 | 1,689 |
| 2007-04-17 | 1,661 | 1,670 | 1,639 | 1,652 | 182,000 | 1,652 |
| 2007-04-16 | 1,644 | 1,664 | 1,632 | 1,644 | 153,000 | 1,644 |
| 2007-04-13 | 1,652 | 1,654 | 1,620 | 1,632 | 133,000 | 1,632 |
| 2007-04-12 | 1,646 | 1,650 | 1,631 | 1,650 | 144,000 | 1,650 |
| 2007-04-11 | 1,633 | 1,657 | 1,632 | 1,646 | 164,000 | 1,646 |
| 2007-04-10 | 1,637 | 1,646 | 1,629 | 1,637 | 114,000 | 1,637 |
| 2007-04-09 | 1,616 | 1,648 | 1,614 | 1,642 | 142,000 | 1,642 |
| 2007-04-06 | 1,595 | 1,613 | 1,588 | 1,607 | 163,000 | 1,607 |
| 2007-04-05 | 1,623 | 1,635 | 1,602 | 1,607 | 253,000 | 1,607 |
| 2007-04-04 | 1,589 | 1,630 | 1,585 | 1,623 | 227,000 | 1,623 |
| 2007-04-03 | 1,589 | 1,620 | 1,565 | 1,613 | 220,000 | 1,613 |
| 2007-04-02 | 1,662 | 1,662 | 1,592 | 1,593 | 204,000 | 1,593 |
| 2007-03-30 | 1,651 | 1,660 | 1,643 | 1,650 | 151,000 | 1,650 |
| 2007-03-29 | 1,634 | 1,645 | 1,611 | 1,631 | 136,000 | 1,631 |
| 2007-03-28 | 1,657 | 1,675 | 1,617 | 1,639 | 230,000 | 1,639 |
| 2007-03-27 | 1,658 | 1,671 | 1,637 | 1,644 | 138,000 | 1,644 |
| 2007-03-26 | 1,667 | 1,675 | 1,650 | 1,667 | 145,000 | 1,667 |
| 2007-03-23 | 1,647 | 1,668 | 1,645 | 1,664 | 175,000 | 1,664 |
| 2007-03-22 | 1,623 | 1,648 | 1,623 | 1,631 | 132,000 | 1,631 |
| 2007-03-20 | 1,619 | 1,644 | 1,613 | 1,617 | 198,000 | 1,617 |
| 2007-03-19 | 1,610 | 1,620 | 1,597 | 1,601 | 177,000 | 1,601 |
| 2007-03-16 | 1,626 | 1,639 | 1,605 | 1,609 | 267,000 | 1,609 |
| 2007-03-15 | 1,601 | 1,614 | 1,593 | 1,599 | 180,000 | 1,599 |
| 2007-03-14 | 1,599 | 1,617 | 1,580 | 1,601 | 223,000 | 1,601 |
| 2007-03-13 | 1,643 | 1,668 | 1,642 | 1,656 | 193,000 | 1,656 |
| 2007-03-12 | 1,692 | 1,692 | 1,658 | 1,672 | 219,000 | 1,672 |
| 2007-03-09 | 1,695 | 1,700 | 1,660 | 1,686 | 315,000 | 1,686 |
| 2007-03-08 | 1,653 | 1,661 | 1,628 | 1,657 | 278,000 | 1,657 |
| 2007-03-07 | 1,640 | 1,640 | 1,615 | 1,623 | 360,000 | 1,623 |
| 2007-03-06 | 1,479 | 1,581 | 1,474 | 1,580 | 284,000 | 1,580 |
| 2007-03-05 | 1,550 | 1,564 | 1,466 | 1,482 | 356,000 | 1,482 |
| 2007-03-02 | 1,607 | 1,623 | 1,599 | 1,610 | 301,000 | 1,610 |
| 2007-03-01 | 1,591 | 1,602 | 1,555 | 1,595 | 231,000 | 1,595 |
| 2007-02-28 | 1,607 | 1,607 | 1,559 | 1,590 | 208,000 | 1,590 |
| 2007-02-27 | 1,600 | 1,642 | 1,596 | 1,634 | 340,000 | 1,634 |
| 2007-02-26 | 1,632 | 1,632 | 1,610 | 1,610 | 213,000 | 1,610 |
| 2007-02-23 | 1,613 | 1,621 | 1,596 | 1,617 | 173,000 | 1,617 |
| 2007-02-22 | 1,594 | 1,615 | 1,580 | 1,598 | 251,000 | 1,598 |
| 2007-02-21 | 1,545 | 1,566 | 1,542 | 1,564 | 451,000 | 1,564 |
| 2007-02-20 | 1,626 | 1,627 | 1,591 | 1,605 | 158,000 | 1,605 |
| 2007-02-19 | 1,560 | 1,612 | 1,560 | 1,596 | 190,000 | 1,596 |
| 2007-02-16 | 1,579 | 1,585 | 1,563 | 1,581 | 207,000 | 1,581 |
| 2007-02-15 | 1,541 | 1,575 | 1,500 | 1,571 | 266,000 | 1,571 |
| 2007-02-14 | 1,550 | 1,550 | 1,520 | 1,540 | 283,000 | 1,540 |
| 2007-02-13 | 1,564 | 1,574 | 1,539 | 1,548 | 241,000 | 1,548 |
| 2007-02-09 | 1,566 | 1,594 | 1,564 | 1,591 | 131,000 | 1,591 |
| 2007-02-08 | 1,568 | 1,588 | 1,546 | 1,566 | 176,000 | 1,566 |
| 2007-02-07 | 1,556 | 1,569 | 1,529 | 1,549 | 119,000 | 1,549 |
| 2007-02-06 | 1,553 | 1,564 | 1,530 | 1,559 | 54,000 | 1,559 |
| 2007-02-05 | 1,584 | 1,584 | 1,535 | 1,556 | 357,000 | 1,556 |
| 2007-02-02 | 1,559 | 1,567 | 1,549 | 1,561 | 102,000 | 1,561 |
| 2007-02-01 | 1,535 | 1,547 | 1,524 | 1,547 | 175,000 | 1,547 |
| 2007-01-31 | 1,517 | 1,520 | 1,479 | 1,509 | 161,000 | 1,509 |
| 2007-01-30 | 1,501 | 1,507 | 1,497 | 1,507 | 154,000 | 1,507 |
| 2007-01-29 | 1,505 | 1,513 | 1,495 | 1,504 | 161,000 | 1,504 |
| 2007-01-26 | 1,500 | 1,509 | 1,490 | 1,505 | 88,000 | 1,505 |
| 2007-01-25 | 1,510 | 1,510 | 1,495 | 1,500 | 86,000 | 1,500 |
| 2007-01-24 | 1,499 | 1,515 | 1,490 | 1,492 | 112,000 | 1,492 |
| 2007-01-23 | 1,480 | 1,495 | 1,474 | 1,491 | 90,000 | 1,491 |
| 2007-01-22 | 1,487 | 1,500 | 1,475 | 1,479 | 78,000 | 1,479 |
| 2007-01-19 | 1,479 | 1,480 | 1,458 | 1,467 | 119,000 | 1,467 |
| 2007-01-18 | 1,465 | 1,480 | 1,457 | 1,470 | 161,000 | 1,470 |
| 2007-01-17 | 1,454 | 1,467 | 1,440 | 1,465 | 107,000 | 1,465 |
| 2007-01-16 | 1,465 | 1,475 | 1,460 | 1,466 | 107,000 | 1,466 |
| 2007-01-15 | 1,472 | 1,488 | 1,465 | 1,485 | 104,000 | 1,485 |
| 2007-01-12 | 1,451 | 1,476 | 1,443 | 1,470 | 106,000 | 1,470 |
| 2007-01-11 | 1,457 | 1,477 | 1,446 | 1,452 | 78,000 | 1,452 |
| 2007-01-10 | 1,475 | 1,475 | 1,457 | 1,464 | 171,000 | 1,464 |
| 2007-01-09 | 1,444 | 1,479 | 1,440 | 1,472 | 122,000 | 1,472 |
| 2007-01-05 | 1,470 | 1,470 | 1,443 | 1,444 | 48,000 | 1,444 |
| 2007-01-04 | 1,487 | 1,487 | 1,455 | 1,466 | 57,000 | 1,466 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株
