9843 (株)ニトリホールディングス 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 | 5,370 | 5,370 | 5,310 | 5,360 | 98,100 | 2,680 |
| 2007-12-27 | 5,380 | 5,400 | 5,230 | 5,350 | 183,600 | 2,675 |
| 2007-12-26 | 5,470 | 5,520 | 5,340 | 5,400 | 186,050 | 2,700 |
| 2007-12-25 | 5,400 | 5,490 | 5,370 | 5,390 | 179,950 | 2,695 |
| 2007-12-21 | 5,210 | 5,330 | 5,110 | 5,250 | 317,700 | 2,625 |
| 2007-12-20 | 5,240 | 5,250 | 5,120 | 5,200 | 158,450 | 2,600 |
| 2007-12-19 | 5,190 | 5,210 | 5,110 | 5,140 | 206,450 | 2,570 |
| 2007-12-18 | 5,210 | 5,320 | 5,160 | 5,210 | 266,150 | 2,605 |
| 2007-12-17 | 5,300 | 5,340 | 5,210 | 5,210 | 163,150 | 2,605 |
| 2007-12-14 | 5,360 | 5,530 | 5,360 | 5,370 | 243,700 | 2,685 |
| 2007-12-13 | 5,610 | 5,610 | 5,400 | 5,430 | 184,600 | 2,715 |
| 2007-12-12 | 5,530 | 5,580 | 5,510 | 5,550 | 158,700 | 2,775 |
| 2007-12-11 | 5,800 | 5,820 | 5,660 | 5,690 | 151,450 | 2,845 |
| 2007-12-10 | 5,690 | 5,770 | 5,670 | 5,700 | 144,700 | 2,850 |
| 2007-12-07 | 5,660 | 5,690 | 5,590 | 5,590 | 110,800 | 2,795 |
| 2007-12-06 | 5,670 | 5,690 | 5,550 | 5,590 | 203,650 | 2,795 |
| 2007-12-05 | 5,500 | 5,660 | 5,480 | 5,660 | 185,800 | 2,830 |
| 2007-12-04 | 5,440 | 5,500 | 5,430 | 5,440 | 91,400 | 2,720 |
| 2007-12-03 | 5,400 | 5,540 | 5,390 | 5,540 | 148,400 | 2,770 |
| 2007-11-30 | 5,490 | 5,500 | 5,380 | 5,430 | 244,750 | 2,715 |
| 2007-11-29 | 5,500 | 5,520 | 5,450 | 5,480 | 124,500 | 2,740 |
| 2007-11-28 | 5,450 | 5,520 | 5,360 | 5,470 | 178,650 | 2,735 |
| 2007-11-27 | 5,400 | 5,460 | 5,310 | 5,440 | 267,100 | 2,720 |
| 2007-11-26 | 5,360 | 5,450 | 5,300 | 5,420 | 338,250 | 2,710 |
| 2007-11-22 | 5,030 | 5,310 | 4,970 | 5,260 | 344,550 | 2,630 |
| 2007-11-21 | 5,040 | 5,130 | 5,020 | 5,020 | 103,950 | 2,510 |
| 2007-11-20 | 5,020 | 5,110 | 4,890 | 5,090 | 275,700 | 2,545 |
| 2007-11-19 | 5,120 | 5,130 | 5,040 | 5,070 | 87,650 | 2,535 |
| 2007-11-16 | 4,990 | 5,080 | 4,970 | 5,060 | 206,550 | 2,530 |
| 2007-11-15 | 5,170 | 5,210 | 5,070 | 5,070 | 182,000 | 2,535 |
| 2007-11-14 | 5,190 | 5,190 | 5,120 | 5,160 | 158,050 | 2,580 |
| 2007-11-13 | 4,970 | 5,020 | 4,920 | 5,000 | 196,350 | 2,500 |
| 2007-11-12 | 4,900 | 4,920 | 4,820 | 4,870 | 294,750 | 2,435 |
| 2007-11-09 | 5,060 | 5,080 | 4,950 | 4,960 | 272,850 | 2,480 |
| 2007-11-08 | 5,070 | 5,120 | 5,000 | 5,050 | 270,850 | 2,525 |
| 2007-11-07 | 5,270 | 5,270 | 5,200 | 5,200 | 191,100 | 2,600 |
| 2007-11-06 | 5,070 | 5,290 | 5,070 | 5,260 | 245,200 | 2,630 |
| 2007-11-05 | 5,310 | 5,320 | 5,090 | 5,170 | 278,400 | 2,585 |
| 2007-11-02 | 5,380 | 5,380 | 5,240 | 5,290 | 286,000 | 2,645 |
| 2007-11-01 | 5,270 | 5,350 | 5,270 | 5,330 | 371,350 | 2,665 |
| 2007-10-31 | 5,110 | 5,250 | 5,110 | 5,250 | 266,700 | 2,625 |
| 2007-10-30 | 5,220 | 5,220 | 5,040 | 5,120 | 708,000 | 2,560 |
| 2007-10-29 | 5,230 | 5,260 | 5,190 | 5,210 | 328,850 | 2,605 |
| 2007-10-26 | 5,130 | 5,220 | 5,080 | 5,170 | 334,700 | 2,585 |
| 2007-10-25 | 5,080 | 5,140 | 5,050 | 5,080 | 426,250 | 2,540 |
| 2007-10-24 | 5,000 | 5,130 | 5,000 | 5,070 | 665,450 | 2,535 |
| 2007-10-23 | 4,880 | 4,920 | 4,830 | 4,910 | 503,900 | 2,455 |
| 2007-10-22 | 4,540 | 4,800 | 4,510 | 4,760 | 444,550 | 2,380 |
| 2007-10-19 | 4,700 | 4,740 | 4,630 | 4,690 | 473,050 | 2,345 |
| 2007-10-18 | 4,740 | 4,820 | 4,740 | 4,780 | 389,150 | 2,390 |
| 2007-10-17 | 4,760 | 4,780 | 4,720 | 4,750 | 610,150 | 2,375 |
| 2007-10-16 | 4,880 | 4,880 | 4,760 | 4,800 | 375,350 | 2,400 |
| 2007-10-15 | 4,970 | 4,970 | 4,850 | 4,860 | 956,300 | 2,430 |
| 2007-10-12 | 4,700 | 4,890 | 4,690 | 4,780 | 1,005,800 | 2,390 |
| 2007-10-11 | 4,700 | 4,740 | 4,630 | 4,650 | 1,200,950 | 2,325 |
| 2007-10-10 | 4,830 | 4,840 | 4,680 | 4,770 | 1,027,150 | 2,385 |
| 2007-10-09 | 4,980 | 5,000 | 4,830 | 4,840 | 639,250 | 2,420 |
| 2007-10-05 | 5,020 | 5,040 | 4,990 | 5,020 | 287,650 | 2,510 |
| 2007-10-04 | 5,100 | 5,130 | 4,960 | 5,050 | 685,900 | 2,525 |
| 2007-10-03 | 5,050 | 5,090 | 4,930 | 5,070 | 1,021,100 | 2,535 |
| 2007-10-02 | 5,230 | 5,230 | 5,010 | 5,070 | 1,046,700 | 2,535 |
| 2007-10-01 | 5,430 | 5,490 | 5,170 | 5,220 | 1,040,100 | 2,610 |
| 2007-09-28 | 5,820 | 5,820 | 5,420 | 5,430 | 1,057,250 | 2,715 |
| 2007-09-27 | 5,820 | 6,000 | 5,780 | 6,000 | 363,050 | 3,000 |
| 2007-09-26 | 5,710 | 5,800 | 5,690 | 5,770 | 256,250 | 2,885 |
| 2007-09-25 | 5,590 | 5,610 | 5,500 | 5,610 | 197,450 | 2,805 |
| 2007-09-21 | 5,400 | 5,530 | 5,400 | 5,490 | 284,100 | 2,745 |
| 2007-09-20 | 5,470 | 5,510 | 5,440 | 5,500 | 605,850 | 2,750 |
| 2007-09-19 | 5,750 | 5,750 | 5,570 | 5,670 | 296,050 | 2,835 |
| 2007-09-18 | 5,840 | 5,850 | 5,580 | 5,610 | 181,200 | 2,805 |
| 2007-09-14 | 5,710 | 5,760 | 5,670 | 5,740 | 179,100 | 2,870 |
| 2007-09-13 | 5,700 | 5,700 | 5,570 | 5,630 | 204,550 | 2,815 |
| 2007-09-12 | 5,840 | 5,870 | 5,650 | 5,690 | 289,250 | 2,845 |
| 2007-09-11 | 5,800 | 5,860 | 5,720 | 5,830 | 156,850 | 2,915 |
| 2007-09-10 | 5,870 | 5,880 | 5,790 | 5,800 | 136,150 | 2,900 |
| 2007-09-07 | 5,930 | 5,980 | 5,900 | 5,970 | 146,750 | 2,985 |
| 2007-09-06 | 6,000 | 6,020 | 5,880 | 6,000 | 169,400 | 3,000 |
| 2007-09-05 | 6,180 | 6,180 | 5,960 | 5,990 | 300,450 | 2,995 |
| 2007-09-04 | 6,120 | 6,220 | 6,090 | 6,180 | 225,750 | 3,090 |
| 2007-09-03 | 6,080 | 6,100 | 6,040 | 6,080 | 121,200 | 3,040 |
| 2007-08-31 | 5,940 | 6,030 | 5,870 | 6,030 | 570,500 | 3,015 |
| 2007-08-30 | 6,300 | 6,300 | 6,110 | 6,140 | 295,050 | 3,070 |
| 2007-08-29 | 6,200 | 6,310 | 6,060 | 6,260 | 259,400 | 3,130 |
| 2007-08-28 | 6,200 | 6,300 | 6,170 | 6,240 | 184,500 | 3,120 |
| 2007-08-27 | 6,250 | 6,300 | 6,170 | 6,190 | 160,750 | 3,095 |
| 2007-08-24 | 6,240 | 6,290 | 6,120 | 6,190 | 318,650 | 3,095 |
| 2007-08-23 | 6,330 | 6,400 | 6,240 | 6,320 | 323,100 | 3,160 |
| 2007-08-22 | 6,490 | 6,520 | 6,360 | 6,380 | 292,050 | 3,190 |
| 2007-08-21 | 6,390 | 6,570 | 6,340 | 6,570 | 380,900 | 3,285 |
| 2007-08-20 | 6,600 | 6,600 | 6,150 | 6,330 | 771,150 | 3,165 |
| 2007-08-17 | 6,350 | 6,620 | 6,210 | 6,500 | 830,250 | 3,250 |
| 2007-08-16 | 5,990 | 6,210 | 5,900 | 6,170 | 403,200 | 3,085 |
| 2007-08-15 | 5,960 | 6,010 | 5,840 | 5,940 | 330,300 | 2,970 |
| 2007-08-14 | 6,100 | 6,140 | 6,020 | 6,120 | 201,350 | 3,060 |
| 2007-08-13 | 6,210 | 6,390 | 6,000 | 6,070 | 484,200 | 3,035 |
| 2007-08-10 | 6,340 | 6,500 | 6,310 | 6,410 | 363,100 | 3,205 |
| 2007-08-09 | 6,200 | 6,580 | 6,200 | 6,370 | 608,650 | 3,185 |
| 2007-08-08 | 5,930 | 6,100 | 5,900 | 6,100 | 436,350 | 3,050 |
| 2007-08-07 | 5,890 | 6,000 | 5,890 | 5,960 | 198,150 | 2,980 |
| 2007-08-06 | 5,910 | 5,970 | 5,890 | 5,940 | 217,000 | 2,970 |
| 2007-08-03 | 6,030 | 6,060 | 5,920 | 6,010 | 322,200 | 3,005 |
| 2007-08-02 | 6,090 | 6,180 | 6,040 | 6,130 | 108,700 | 3,065 |
| 2007-08-01 | 6,040 | 6,160 | 6,040 | 6,050 | 139,400 | 3,025 |
| 2007-07-31 | 6,280 | 6,280 | 6,110 | 6,130 | 316,100 | 3,065 |
| 2007-07-30 | 6,140 | 6,360 | 5,980 | 6,270 | 244,250 | 3,135 |
| 2007-07-27 | 6,120 | 6,190 | 6,020 | 6,150 | 232,900 | 3,075 |
| 2007-07-26 | 6,300 | 6,310 | 6,060 | 6,060 | 177,900 | 3,030 |
| 2007-07-25 | 6,230 | 6,310 | 6,180 | 6,310 | 209,250 | 3,155 |
| 2007-07-24 | 6,210 | 6,280 | 6,160 | 6,260 | 148,700 | 3,130 |
| 2007-07-23 | 6,150 | 6,210 | 6,100 | 6,110 | 121,800 | 3,055 |
| 2007-07-20 | 6,190 | 6,240 | 6,090 | 6,120 | 181,850 | 3,060 |
| 2007-07-19 | 6,270 | 6,320 | 6,200 | 6,250 | 136,600 | 3,125 |
| 2007-07-18 | 6,370 | 6,370 | 6,160 | 6,190 | 196,800 | 3,095 |
| 2007-07-17 | 6,430 | 6,430 | 6,340 | 6,360 | 216,100 | 3,180 |
| 2007-07-13 | 6,430 | 6,430 | 6,340 | 6,370 | 173,200 | 3,185 |
| 2007-07-12 | 6,370 | 6,410 | 6,320 | 6,380 | 163,900 | 3,190 |
| 2007-07-11 | 6,420 | 6,440 | 6,310 | 6,400 | 313,450 | 3,200 |
| 2007-07-10 | 6,370 | 6,420 | 6,330 | 6,390 | 113,600 | 3,195 |
| 2007-07-09 | 6,300 | 6,420 | 6,290 | 6,380 | 135,600 | 3,190 |
| 2007-07-06 | 6,370 | 6,370 | 6,290 | 6,320 | 185,400 | 3,160 |
| 2007-07-05 | 6,300 | 6,430 | 6,280 | 6,320 | 428,200 | 3,160 |
| 2007-07-04 | 6,240 | 6,390 | 6,230 | 6,290 | 404,750 | 3,145 |
| 2007-07-03 | 6,170 | 6,220 | 6,090 | 6,170 | 386,100 | 3,085 |
| 2007-07-02 | 6,200 | 6,240 | 6,150 | 6,240 | 397,650 | 3,120 |
| 2007-06-29 | 6,200 | 6,220 | 6,040 | 6,150 | 758,550 | 3,075 |
| 2007-06-28 | 5,800 | 5,940 | 5,800 | 5,900 | 271,600 | 2,950 |
| 2007-06-27 | 5,690 | 5,790 | 5,650 | 5,780 | 245,750 | 2,890 |
| 2007-06-26 | 5,700 | 5,700 | 5,600 | 5,680 | 142,900 | 2,840 |
| 2007-06-25 | 5,700 | 5,720 | 5,640 | 5,710 | 268,300 | 2,855 |
| 2007-06-22 | 5,650 | 5,720 | 5,620 | 5,720 | 304,900 | 2,860 |
| 2007-06-21 | 5,530 | 5,600 | 5,520 | 5,550 | 305,550 | 2,775 |
| 2007-06-20 | 5,640 | 5,690 | 5,600 | 5,620 | 176,850 | 2,810 |
| 2007-06-19 | 5,720 | 5,720 | 5,650 | 5,660 | 88,300 | 2,830 |
| 2007-06-18 | 5,740 | 5,770 | 5,710 | 5,730 | 158,400 | 2,865 |
| 2007-06-15 | 5,720 | 5,780 | 5,670 | 5,720 | 239,050 | 2,860 |
| 2007-06-14 | 5,620 | 5,650 | 5,580 | 5,620 | 224,850 | 2,810 |
| 2007-06-13 | 5,600 | 5,600 | 5,530 | 5,590 | 92,350 | 2,795 |
| 2007-06-12 | 5,590 | 5,650 | 5,540 | 5,590 | 170,000 | 2,795 |
| 2007-06-11 | 5,830 | 5,830 | 5,640 | 5,650 | 262,500 | 2,825 |
| 2007-06-08 | 5,760 | 5,760 | 5,670 | 5,750 | 221,900 | 2,875 |
| 2007-06-07 | 5,790 | 5,830 | 5,710 | 5,750 | 427,900 | 2,875 |
| 2007-06-06 | 5,990 | 5,990 | 5,820 | 5,850 | 466,250 | 2,925 |
| 2007-06-05 | 5,720 | 5,820 | 5,720 | 5,790 | 405,850 | 2,895 |
| 2007-06-04 | 5,590 | 5,710 | 5,530 | 5,680 | 381,050 | 2,840 |
| 2007-06-01 | 5,660 | 5,660 | 5,520 | 5,550 | 335,250 | 2,775 |
| 2007-05-31 | 5,670 | 5,740 | 5,570 | 5,690 | 178,700 | 2,845 |
| 2007-05-30 | 5,650 | 5,710 | 5,570 | 5,670 | 178,150 | 2,835 |
| 2007-05-29 | 5,580 | 5,680 | 5,530 | 5,660 | 218,300 | 2,830 |
| 2007-05-28 | 5,510 | 5,590 | 5,510 | 5,580 | 195,500 | 2,790 |
| 2007-05-25 | 5,460 | 5,490 | 5,390 | 5,480 | 345,750 | 2,740 |
| 2007-05-24 | 5,490 | 5,490 | 5,360 | 5,400 | 336,150 | 2,700 |
| 2007-05-23 | 5,520 | 5,520 | 5,400 | 5,430 | 217,600 | 2,715 |
| 2007-05-22 | 5,400 | 5,560 | 5,330 | 5,510 | 327,600 | 2,755 |
| 2007-05-21 | 5,400 | 5,420 | 5,330 | 5,390 | 217,850 | 2,695 |
| 2007-05-18 | 5,580 | 5,590 | 5,390 | 5,470 | 285,900 | 2,735 |
| 2007-05-17 | 5,580 | 5,650 | 5,580 | 5,600 | 143,750 | 2,800 |
| 2007-05-16 | 5,650 | 5,710 | 5,650 | 5,660 | 110,650 | 2,830 |
| 2007-05-15 | 5,720 | 5,750 | 5,670 | 5,700 | 177,500 | 2,850 |
| 2007-05-14 | 5,790 | 5,850 | 5,770 | 5,800 | 179,200 | 2,900 |
| 2007-05-11 | 5,690 | 5,730 | 5,640 | 5,700 | 179,700 | 2,850 |
| 2007-05-10 | 5,770 | 5,790 | 5,730 | 5,740 | 197,050 | 2,870 |
| 2007-05-09 | 5,750 | 5,780 | 5,720 | 5,750 | 134,900 | 2,875 |
| 2007-05-08 | 5,750 | 5,790 | 5,730 | 5,750 | 109,500 | 2,875 |
| 2007-05-07 | 5,740 | 5,820 | 5,730 | 5,780 | 127,050 | 2,890 |
| 2007-05-02 | 5,750 | 5,830 | 5,670 | 5,740 | 87,250 | 2,870 |
| 2007-05-01 | 5,960 | 5,960 | 5,720 | 5,730 | 196,350 | 2,865 |
| 2007-04-27 | 5,790 | 5,850 | 5,730 | 5,740 | 143,200 | 2,870 |
| 2007-04-26 | 5,790 | 5,850 | 5,680 | 5,820 | 232,900 | 2,910 |
| 2007-04-25 | 5,790 | 5,880 | 5,760 | 5,820 | 344,900 | 2,910 |
| 2007-04-24 | 5,650 | 5,650 | 5,590 | 5,620 | 243,900 | 2,810 |
| 2007-04-23 | 5,670 | 5,710 | 5,600 | 5,650 | 151,400 | 2,825 |
| 2007-04-20 | 5,800 | 5,800 | 5,650 | 5,670 | 276,250 | 2,835 |
| 2007-04-19 | 5,980 | 5,980 | 5,770 | 5,780 | 262,300 | 2,890 |
| 2007-04-18 | 6,000 | 6,010 | 5,900 | 6,000 | 195,600 | 3,000 |
| 2007-04-17 | 6,080 | 6,110 | 5,940 | 5,980 | 238,300 | 2,990 |
| 2007-04-16 | 5,980 | 6,000 | 5,930 | 5,980 | 191,150 | 2,990 |
| 2007-04-13 | 6,100 | 6,100 | 5,960 | 5,970 | 203,400 | 2,985 |
| 2007-04-12 | 5,990 | 6,040 | 5,970 | 6,000 | 142,600 | 3,000 |
| 2007-04-11 | 6,000 | 6,030 | 5,940 | 5,980 | 202,000 | 2,990 |
| 2007-04-10 | 5,990 | 6,070 | 5,960 | 6,050 | 126,900 | 3,025 |
| 2007-04-09 | 6,040 | 6,130 | 6,040 | 6,060 | 138,350 | 3,030 |
| 2007-04-06 | 6,020 | 6,060 | 5,950 | 5,970 | 160,250 | 2,985 |
| 2007-04-05 | 6,120 | 6,150 | 6,060 | 6,070 | 316,550 | 3,035 |
| 2007-04-04 | 5,900 | 6,070 | 5,880 | 6,050 | 440,050 | 3,025 |
| 2007-04-03 | 5,860 | 5,920 | 5,830 | 5,900 | 353,550 | 2,950 |
| 2007-04-02 | 5,850 | 5,860 | 5,690 | 5,690 | 275,400 | 2,845 |
| 2007-03-30 | 5,890 | 5,950 | 5,820 | 5,860 | 195,350 | 2,930 |
| 2007-03-29 | 5,700 | 5,830 | 5,630 | 5,790 | 241,850 | 2,895 |
| 2007-03-28 | 5,700 | 5,730 | 5,610 | 5,680 | 246,350 | 2,840 |
| 2007-03-27 | 5,740 | 5,800 | 5,660 | 5,690 | 168,300 | 2,845 |
| 2007-03-26 | 5,860 | 5,860 | 5,700 | 5,840 | 266,850 | 2,920 |
| 2007-03-23 | 5,860 | 5,870 | 5,800 | 5,860 | 136,000 | 2,930 |
| 2007-03-22 | 5,790 | 5,850 | 5,740 | 5,810 | 218,700 | 2,905 |
| 2007-03-20 | 5,730 | 5,760 | 5,650 | 5,750 | 171,400 | 2,875 |
| 2007-03-19 | 5,700 | 5,720 | 5,630 | 5,710 | 269,750 | 2,855 |
| 2007-03-16 | 5,720 | 5,720 | 5,640 | 5,660 | 266,550 | 2,830 |
| 2007-03-15 | 5,770 | 5,790 | 5,660 | 5,740 | 374,250 | 2,870 |
| 2007-03-14 | 5,810 | 5,840 | 5,730 | 5,770 | 418,350 | 2,885 |
| 2007-03-13 | 6,070 | 6,110 | 6,010 | 6,020 | 185,900 | 3,010 |
| 2007-03-12 | 5,980 | 6,080 | 5,920 | 6,060 | 230,000 | 3,030 |
| 2007-03-09 | 5,910 | 6,000 | 5,870 | 5,970 | 318,450 | 2,985 |
| 2007-03-08 | 5,840 | 5,910 | 5,810 | 5,890 | 316,700 | 2,945 |
| 2007-03-07 | 6,000 | 6,030 | 5,910 | 5,940 | 548,100 | 2,970 |
| 2007-03-06 | 5,940 | 5,950 | 5,630 | 5,840 | 711,800 | 2,920 |
| 2007-03-05 | 5,590 | 5,600 | 5,380 | 5,460 | 397,650 | 2,730 |
| 2007-03-02 | 5,480 | 5,560 | 5,460 | 5,510 | 167,250 | 2,755 |
| 2007-03-01 | 5,400 | 5,470 | 5,320 | 5,410 | 321,750 | 2,705 |
| 2007-02-28 | 5,500 | 5,610 | 5,360 | 5,560 | 279,800 | 2,780 |
| 2007-02-27 | 5,720 | 5,720 | 5,590 | 5,640 | 206,000 | 2,820 |
| 2007-02-26 | 5,800 | 5,860 | 5,640 | 5,710 | 201,300 | 2,855 |
| 2007-02-23 | 5,800 | 5,830 | 5,750 | 5,820 | 170,800 | 2,910 |
| 2007-02-22 | 5,820 | 5,890 | 5,800 | 5,860 | 212,050 | 2,930 |
| 2007-02-21 | 5,740 | 5,780 | 5,710 | 5,740 | 145,400 | 2,870 |
| 2007-02-20 | 5,780 | 5,810 | 5,720 | 5,780 | 183,800 | 2,890 |
| 2007-02-19 | 5,810 | 5,890 | 5,790 | 5,820 | 122,450 | 2,910 |
| 2007-02-16 | 5,750 | 5,810 | 5,650 | 5,800 | 236,600 | 2,900 |
| 2007-02-15 | 5,580 | 5,880 | 5,560 | 5,780 | 411,250 | 2,890 |
| 2007-02-14 | 5,610 | 5,630 | 5,500 | 5,500 | 153,650 | 2,750 |
| 2007-02-13 | 5,580 | 5,630 | 5,530 | 5,570 | 206,300 | 2,785 |
| 2007-02-09 | 5,500 | 5,560 | 5,450 | 5,520 | 259,950 | 2,760 |
| 2007-02-08 | 5,630 | 5,660 | 5,540 | 5,580 | 301,150 | 2,790 |
| 2007-02-07 | 5,750 | 5,750 | 5,560 | 5,590 | 226,750 | 2,795 |
| 2007-02-06 | 5,760 | 5,850 | 5,720 | 5,750 | 240,600 | 2,875 |
| 2007-02-05 | 5,760 | 5,830 | 5,630 | 5,670 | 243,750 | 2,835 |
| 2007-02-02 | 5,710 | 5,760 | 5,680 | 5,690 | 173,000 | 2,845 |
| 2007-02-01 | 5,710 | 5,760 | 5,680 | 5,720 | 255,200 | 2,860 |
| 2007-01-31 | 5,780 | 5,780 | 5,540 | 5,580 | 526,200 | 2,790 |
| 2007-01-30 | 5,690 | 5,710 | 5,600 | 5,680 | 407,100 | 2,840 |
| 2007-01-29 | 5,370 | 5,530 | 5,370 | 5,490 | 318,500 | 2,745 |
| 2007-01-26 | 5,420 | 5,430 | 5,330 | 5,350 | 302,950 | 2,675 |
| 2007-01-25 | 5,570 | 5,570 | 5,410 | 5,420 | 342,550 | 2,710 |
| 2007-01-24 | 5,680 | 5,680 | 5,560 | 5,580 | 164,700 | 2,790 |
| 2007-01-23 | 5,610 | 5,690 | 5,560 | 5,580 | 350,050 | 2,790 |
| 2007-01-22 | 5,650 | 5,700 | 5,530 | 5,540 | 385,550 | 2,770 |
| 2007-01-19 | 5,620 | 5,740 | 5,620 | 5,710 | 309,950 | 2,855 |
| 2007-01-18 | 5,710 | 5,740 | 5,670 | 5,690 | 334,600 | 2,845 |
| 2007-01-17 | 5,700 | 5,770 | 5,660 | 5,760 | 237,350 | 2,880 |
| 2007-01-16 | 5,760 | 5,770 | 5,660 | 5,760 | 453,350 | 2,880 |
| 2007-01-15 | 5,490 | 5,800 | 5,490 | 5,770 | 579,450 | 2,885 |
| 2007-01-12 | 5,340 | 5,440 | 5,330 | 5,440 | 453,050 | 2,720 |
| 2007-01-11 | 5,300 | 5,350 | 5,270 | 5,320 | 537,800 | 2,660 |
| 2007-01-10 | 5,190 | 5,340 | 5,160 | 5,310 | 481,200 | 2,655 |
| 2007-01-09 | 5,050 | 5,130 | 5,020 | 5,020 | 215,700 | 2,510 |
| 2007-01-05 | 5,250 | 5,250 | 5,060 | 5,060 | 173,350 | 2,530 |
| 2007-01-04 | 5,180 | 5,270 | 5,160 | 5,230 | 137,150 | 2,615 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
