4971 メック(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 | 1,341 | 1,349 | 1,312 | 1,317 | 13,700 | 1,317 |
| 2007-12-27 | 1,366 | 1,380 | 1,343 | 1,361 | 38,400 | 1,361 |
| 2007-12-26 | 1,361 | 1,388 | 1,361 | 1,380 | 25,400 | 1,380 |
| 2007-12-25 | 1,355 | 1,392 | 1,355 | 1,374 | 66,700 | 1,374 |
| 2007-12-21 | 1,310 | 1,396 | 1,307 | 1,375 | 145,400 | 1,375 |
| 2007-12-20 | 1,312 | 1,316 | 1,276 | 1,310 | 96,600 | 1,310 |
| 2007-12-19 | 1,255 | 1,278 | 1,249 | 1,272 | 48,400 | 1,272 |
| 2007-12-18 | 1,232 | 1,264 | 1,224 | 1,263 | 62,500 | 1,263 |
| 2007-12-17 | 1,263 | 1,269 | 1,202 | 1,225 | 98,600 | 1,225 |
| 2007-12-14 | 1,250 | 1,263 | 1,221 | 1,262 | 81,800 | 1,262 |
| 2007-12-13 | 1,220 | 1,225 | 1,203 | 1,216 | 35,400 | 1,216 |
| 2007-12-12 | 1,206 | 1,239 | 1,201 | 1,237 | 36,400 | 1,237 |
| 2007-12-11 | 1,250 | 1,250 | 1,219 | 1,226 | 39,000 | 1,226 |
| 2007-12-10 | 1,219 | 1,234 | 1,206 | 1,221 | 42,100 | 1,221 |
| 2007-12-07 | 1,210 | 1,245 | 1,207 | 1,236 | 120,100 | 1,236 |
| 2007-12-06 | 1,166 | 1,186 | 1,151 | 1,185 | 84,000 | 1,185 |
| 2007-12-05 | 1,124 | 1,148 | 1,119 | 1,148 | 52,000 | 1,148 |
| 2007-12-04 | 1,150 | 1,150 | 1,111 | 1,125 | 70,900 | 1,125 |
| 2007-12-03 | 1,161 | 1,169 | 1,115 | 1,133 | 108,600 | 1,133 |
| 2007-11-30 | 1,201 | 1,219 | 1,154 | 1,164 | 201,900 | 1,164 |
| 2007-11-29 | 1,213 | 1,246 | 1,174 | 1,199 | 86,000 | 1,199 |
| 2007-11-28 | 1,217 | 1,236 | 1,188 | 1,212 | 148,600 | 1,212 |
| 2007-11-27 | 1,202 | 1,226 | 1,190 | 1,216 | 49,600 | 1,216 |
| 2007-11-26 | 1,172 | 1,228 | 1,168 | 1,214 | 62,900 | 1,214 |
| 2007-11-22 | 1,154 | 1,195 | 1,151 | 1,166 | 68,800 | 1,166 |
| 2007-11-21 | 1,245 | 1,263 | 1,191 | 1,194 | 89,200 | 1,194 |
| 2007-11-20 | 1,191 | 1,254 | 1,191 | 1,246 | 68,500 | 1,246 |
| 2007-11-19 | 1,280 | 1,293 | 1,271 | 1,271 | 32,400 | 1,271 |
| 2007-11-16 | 1,303 | 1,312 | 1,286 | 1,297 | 59,500 | 1,297 |
| 2007-11-15 | 1,296 | 1,330 | 1,281 | 1,304 | 78,300 | 1,304 |
| 2007-11-14 | 1,330 | 1,365 | 1,296 | 1,314 | 95,300 | 1,314 |
| 2007-11-13 | 1,304 | 1,329 | 1,285 | 1,322 | 147,000 | 1,322 |
| 2007-11-12 | 1,247 | 1,330 | 1,240 | 1,324 | 174,700 | 1,324 |
| 2007-11-09 | 1,270 | 1,303 | 1,261 | 1,267 | 232,700 | 1,267 |
| 2007-11-08 | 1,179 | 1,180 | 1,124 | 1,151 | 21,200 | 1,151 |
| 2007-11-07 | 1,212 | 1,212 | 1,190 | 1,192 | 19,800 | 1,192 |
| 2007-11-06 | 1,200 | 1,232 | 1,184 | 1,223 | 33,800 | 1,223 |
| 2007-11-05 | 1,236 | 1,245 | 1,193 | 1,211 | 63,800 | 1,211 |
| 2007-11-02 | 1,209 | 1,241 | 1,209 | 1,216 | 65,200 | 1,216 |
| 2007-11-01 | 1,220 | 1,229 | 1,217 | 1,229 | 30,700 | 1,229 |
| 2007-10-31 | 1,214 | 1,219 | 1,183 | 1,211 | 22,500 | 1,211 |
| 2007-10-30 | 1,228 | 1,230 | 1,185 | 1,194 | 50,000 | 1,194 |
| 2007-10-29 | 1,220 | 1,245 | 1,205 | 1,242 | 45,100 | 1,242 |
| 2007-10-26 | 1,192 | 1,212 | 1,192 | 1,207 | 22,800 | 1,207 |
| 2007-10-25 | 1,209 | 1,226 | 1,183 | 1,192 | 22,400 | 1,192 |
| 2007-10-24 | 1,220 | 1,235 | 1,204 | 1,208 | 55,100 | 1,208 |
| 2007-10-23 | 1,237 | 1,239 | 1,221 | 1,228 | 14,700 | 1,228 |
| 2007-10-22 | 1,245 | 1,270 | 1,188 | 1,217 | 70,900 | 1,217 |
| 2007-10-19 | 1,240 | 1,269 | 1,231 | 1,244 | 79,800 | 1,244 |
| 2007-10-18 | 1,211 | 1,265 | 1,211 | 1,236 | 88,200 | 1,236 |
| 2007-10-17 | 1,204 | 1,229 | 1,200 | 1,215 | 132,100 | 1,215 |
| 2007-10-16 | 1,198 | 1,215 | 1,193 | 1,204 | 56,700 | 1,204 |
| 2007-10-15 | 1,206 | 1,220 | 1,182 | 1,190 | 25,800 | 1,190 |
| 2007-10-12 | 1,196 | 1,222 | 1,187 | 1,195 | 32,400 | 1,195 |
| 2007-10-11 | 1,179 | 1,206 | 1,174 | 1,205 | 41,700 | 1,205 |
| 2007-10-10 | 1,210 | 1,210 | 1,170 | 1,178 | 27,800 | 1,178 |
| 2007-10-09 | 1,191 | 1,214 | 1,186 | 1,197 | 30,700 | 1,197 |
| 2007-10-05 | 1,199 | 1,199 | 1,180 | 1,182 | 19,500 | 1,182 |
| 2007-10-04 | 1,220 | 1,220 | 1,190 | 1,203 | 19,200 | 1,203 |
| 2007-10-03 | 1,184 | 1,220 | 1,180 | 1,219 | 36,100 | 1,219 |
| 2007-10-02 | 1,197 | 1,208 | 1,191 | 1,204 | 42,100 | 1,204 |
| 2007-10-01 | 1,219 | 1,220 | 1,173 | 1,188 | 23,500 | 1,188 |
| 2007-09-28 | 1,220 | 1,238 | 1,210 | 1,233 | 67,600 | 1,233 |
| 2007-09-27 | 1,210 | 1,225 | 1,208 | 1,225 | 42,100 | 1,225 |
| 2007-09-26 | 1,155 | 1,209 | 1,154 | 1,202 | 84,600 | 1,202 |
| 2007-09-25 | 1,115 | 1,159 | 1,115 | 1,154 | 34,600 | 1,154 |
| 2007-09-21 | 1,125 | 1,141 | 1,111 | 1,115 | 21,800 | 1,115 |
| 2007-09-20 | 1,180 | 1,184 | 1,131 | 1,150 | 34,600 | 1,150 |
| 2007-09-19 | 1,170 | 1,182 | 1,166 | 1,174 | 40,200 | 1,174 |
| 2007-09-18 | 1,176 | 1,179 | 1,158 | 1,169 | 50,700 | 1,169 |
| 2007-09-14 | 1,169 | 1,169 | 1,130 | 1,156 | 56,800 | 1,156 |
| 2007-09-13 | 1,151 | 1,151 | 1,115 | 1,129 | 9,000 | 1,129 |
| 2007-09-12 | 1,156 | 1,170 | 1,138 | 1,153 | 23,200 | 1,153 |
| 2007-09-11 | 1,111 | 1,141 | 1,056 | 1,140 | 22,100 | 1,140 |
| 2007-09-10 | 1,119 | 1,133 | 1,110 | 1,125 | 20,900 | 1,125 |
| 2007-09-07 | 1,135 | 1,170 | 1,135 | 1,156 | 23,100 | 1,156 |
| 2007-09-06 | 1,147 | 1,168 | 1,134 | 1,151 | 39,500 | 1,151 |
| 2007-09-05 | 1,181 | 1,181 | 1,167 | 1,167 | 50,200 | 1,167 |
| 2007-09-04 | 1,213 | 1,213 | 1,171 | 1,192 | 21,600 | 1,192 |
| 2007-09-03 | 1,180 | 1,259 | 1,180 | 1,233 | 63,500 | 1,233 |
| 2007-08-31 | 1,150 | 1,175 | 1,141 | 1,175 | 46,200 | 1,175 |
| 2007-08-30 | 1,170 | 1,177 | 1,150 | 1,160 | 23,600 | 1,160 |
| 2007-08-29 | 1,140 | 1,170 | 1,129 | 1,164 | 22,700 | 1,164 |
| 2007-08-28 | 1,121 | 1,159 | 1,111 | 1,159 | 38,700 | 1,159 |
| 2007-08-27 | 1,099 | 1,151 | 1,099 | 1,149 | 53,800 | 1,149 |
| 2007-08-24 | 1,105 | 1,110 | 1,085 | 1,102 | 42,800 | 1,102 |
| 2007-08-23 | 1,145 | 1,145 | 1,111 | 1,125 | 21,400 | 1,125 |
| 2007-08-22 | 1,090 | 1,126 | 1,077 | 1,095 | 44,100 | 1,095 |
| 2007-08-21 | 1,010 | 1,084 | 1,010 | 1,077 | 34,600 | 1,077 |
| 2007-08-20 | 1,034 | 1,050 | 1,005 | 1,008 | 50,000 | 1,008 |
| 2007-08-17 | 1,042 | 1,062 | 1,006 | 1,014 | 63,100 | 1,014 |
| 2007-08-16 | 1,025 | 1,072 | 1,021 | 1,070 | 76,900 | 1,070 |
| 2007-08-15 | 1,046 | 1,080 | 1,046 | 1,067 | 70,300 | 1,067 |
| 2007-08-14 | 1,053 | 1,083 | 1,049 | 1,068 | 71,300 | 1,068 |
| 2007-08-13 | 1,090 | 1,112 | 1,041 | 1,049 | 214,000 | 1,049 |
| 2007-08-10 | 1,217 | 1,269 | 1,143 | 1,146 | 213,000 | 1,146 |
| 2007-08-09 | 1,198 | 1,283 | 1,192 | 1,257 | 168,100 | 1,257 |
| 2007-08-08 | 1,184 | 1,209 | 1,181 | 1,198 | 124,200 | 1,198 |
| 2007-08-07 | 1,266 | 1,266 | 1,217 | 1,222 | 93,900 | 1,222 |
| 2007-08-06 | 1,218 | 1,277 | 1,217 | 1,265 | 191,300 | 1,265 |
| 2007-08-03 | 1,190 | 1,280 | 1,190 | 1,258 | 262,700 | 1,258 |
| 2007-08-02 | 1,165 | 1,190 | 1,144 | 1,179 | 200,700 | 1,179 |
| 2007-08-01 | 1,090 | 1,225 | 1,087 | 1,177 | 410,300 | 1,177 |
| 2007-07-31 | 1,007 | 1,074 | 1,007 | 1,074 | 96,400 | 1,074 |
| 2007-07-30 | 976 | 1,014 | 975 | 1,013 | 48,900 | 1,013 |
| 2007-07-27 | 1,000 | 1,018 | 980 | 1,006 | 76,700 | 1,006 |
| 2007-07-26 | 1,003 | 1,036 | 1,003 | 1,028 | 47,100 | 1,028 |
| 2007-07-25 | 1,011 | 1,019 | 993 | 1,002 | 65,400 | 1,002 |
| 2007-07-24 | 1,021 | 1,026 | 1,010 | 1,021 | 59,900 | 1,021 |
| 2007-07-23 | 1,040 | 1,044 | 1,016 | 1,026 | 66,800 | 1,026 |
| 2007-07-20 | 1,060 | 1,070 | 1,050 | 1,051 | 50,100 | 1,051 |
| 2007-07-19 | 1,031 | 1,060 | 1,031 | 1,060 | 81,900 | 1,060 |
| 2007-07-18 | 1,046 | 1,046 | 1,024 | 1,039 | 86,800 | 1,039 |
| 2007-07-17 | 1,030 | 1,049 | 1,020 | 1,048 | 98,400 | 1,048 |
| 2007-07-13 | 1,006 | 1,048 | 1,005 | 1,029 | 82,600 | 1,029 |
| 2007-07-12 | 1,003 | 1,015 | 1,000 | 1,011 | 41,900 | 1,011 |
| 2007-07-11 | 991 | 1,004 | 988 | 1,000 | 45,900 | 1,000 |
| 2007-07-10 | 986 | 1,010 | 981 | 1,010 | 104,700 | 1,010 |
| 2007-07-09 | 946 | 978 | 945 | 975 | 85,100 | 975 |
| 2007-07-06 | 962 | 962 | 941 | 946 | 86,200 | 946 |
| 2007-07-05 | 989 | 989 | 964 | 965 | 81,400 | 965 |
| 2007-07-04 | 985 | 989 | 978 | 981 | 67,800 | 981 |
| 2007-07-03 | 1,000 | 1,001 | 985 | 990 | 96,100 | 990 |
| 2007-07-02 | 1,020 | 1,020 | 998 | 1,001 | 76,700 | 1,001 |
| 2007-06-29 | 991 | 1,015 | 979 | 1,010 | 95,300 | 1,010 |
| 2007-06-28 | 990 | 999 | 983 | 993 | 55,800 | 993 |
| 2007-06-27 | 1,000 | 1,000 | 976 | 980 | 67,800 | 980 |
| 2007-06-26 | 1,002 | 1,004 | 985 | 1,001 | 55,300 | 1,001 |
| 2007-06-25 | 1,005 | 1,012 | 1,005 | 1,006 | 32,800 | 1,006 |
| 2007-06-22 | 1,002 | 1,009 | 996 | 1,009 | 77,600 | 1,009 |
| 2007-06-21 | 987 | 996 | 975 | 996 | 115,400 | 996 |
| 2007-06-20 | 1,005 | 1,010 | 992 | 1,002 | 99,900 | 1,002 |
| 2007-06-19 | 994 | 1,017 | 992 | 1,002 | 115,500 | 1,002 |
| 2007-06-18 | 975 | 992 | 968 | 992 | 103,600 | 992 |
| 2007-06-15 | 956 | 968 | 946 | 968 | 177,200 | 968 |
| 2007-06-14 | 920 | 930 | 915 | 930 | 83,300 | 930 |
| 2007-06-13 | 917 | 925 | 908 | 915 | 111,400 | 915 |
| 2007-06-12 | 954 | 954 | 917 | 927 | 107,000 | 927 |
| 2007-06-11 | 937 | 951 | 937 | 944 | 132,700 | 944 |
| 2007-06-08 | 937 | 937 | 905 | 916 | 190,800 | 916 |
| 2007-06-07 | 961 | 972 | 943 | 947 | 177,900 | 947 |
| 2007-06-06 | 960 | 976 | 960 | 969 | 122,400 | 969 |
| 2007-06-05 | 995 | 996 | 961 | 977 | 200,100 | 977 |
| 2007-06-04 | 1,003 | 1,004 | 994 | 997 | 129,400 | 997 |
| 2007-06-01 | 1,001 | 1,005 | 999 | 1,000 | 90,300 | 1,000 |
| 2007-05-31 | 1,002 | 1,006 | 995 | 999 | 61,900 | 999 |
| 2007-05-30 | 1,010 | 1,011 | 993 | 1,000 | 79,200 | 1,000 |
| 2007-05-29 | 1,002 | 1,017 | 1,001 | 1,016 | 40,200 | 1,016 |
| 2007-05-28 | 1,002 | 1,008 | 1,000 | 1,003 | 90,200 | 1,003 |
| 2007-05-25 | 1,030 | 1,038 | 1,009 | 1,014 | 70,600 | 1,014 |
| 2007-05-24 | 1,051 | 1,069 | 1,035 | 1,049 | 53,800 | 1,049 |
| 2007-05-23 | 1,038 | 1,051 | 1,032 | 1,051 | 42,500 | 1,051 |
| 2007-05-22 | 1,040 | 1,045 | 1,010 | 1,018 | 86,100 | 1,018 |
| 2007-05-21 | 1,051 | 1,057 | 1,034 | 1,057 | 131,900 | 1,057 |
| 2007-05-18 | 1,023 | 1,035 | 1,012 | 1,031 | 164,600 | 1,031 |
| 2007-05-17 | 1,007 | 1,015 | 992 | 1,004 | 163,700 | 1,004 |
| 2007-05-16 | 1,102 | 1,105 | 995 | 997 | 213,800 | 997 |
| 2007-05-15 | 1,140 | 1,140 | 1,106 | 1,107 | 130,700 | 1,107 |
| 2007-05-14 | 1,135 | 1,139 | 1,122 | 1,124 | 66,200 | 1,124 |
| 2007-05-11 | 1,112 | 1,113 | 1,101 | 1,109 | 68,100 | 1,109 |
| 2007-05-10 | 1,163 | 1,164 | 1,123 | 1,129 | 130,400 | 1,129 |
| 2007-05-09 | 1,186 | 1,198 | 1,151 | 1,159 | 107,500 | 1,159 |
| 2007-05-08 | 1,212 | 1,229 | 1,182 | 1,185 | 68,000 | 1,185 |
| 2007-05-07 | 1,222 | 1,237 | 1,209 | 1,211 | 95,100 | 1,211 |
| 2007-05-02 | 1,220 | 1,240 | 1,200 | 1,215 | 91,400 | 1,215 |
| 2007-05-01 | 1,261 | 1,269 | 1,227 | 1,239 | 65,900 | 1,239 |
| 2007-04-27 | 1,261 | 1,277 | 1,260 | 1,263 | 181,900 | 1,263 |
| 2007-04-26 | 1,231 | 1,261 | 1,223 | 1,260 | 250,200 | 1,260 |
| 2007-04-25 | 1,223 | 1,228 | 1,220 | 1,228 | 112,600 | 1,228 |
| 2007-04-24 | 1,201 | 1,205 | 1,200 | 1,203 | 57,100 | 1,203 |
| 2007-04-23 | 1,219 | 1,219 | 1,197 | 1,200 | 54,100 | 1,200 |
| 2007-04-20 | 1,192 | 1,204 | 1,180 | 1,187 | 96,400 | 1,187 |
| 2007-04-19 | 1,240 | 1,241 | 1,189 | 1,202 | 111,400 | 1,202 |
| 2007-04-18 | 1,245 | 1,250 | 1,225 | 1,240 | 130,900 | 1,240 |
| 2007-04-17 | 1,219 | 1,246 | 1,210 | 1,246 | 85,100 | 1,246 |
| 2007-04-16 | 1,207 | 1,214 | 1,194 | 1,212 | 80,700 | 1,212 |
| 2007-04-13 | 1,179 | 1,187 | 1,170 | 1,187 | 74,100 | 1,187 |
| 2007-04-12 | 1,155 | 1,165 | 1,153 | 1,164 | 35,700 | 1,164 |
| 2007-04-11 | 1,164 | 1,164 | 1,148 | 1,151 | 37,200 | 1,151 |
| 2007-04-10 | 1,152 | 1,160 | 1,131 | 1,160 | 111,700 | 1,160 |
| 2007-04-09 | 1,182 | 1,182 | 1,148 | 1,151 | 137,300 | 1,151 |
| 2007-04-06 | 1,215 | 1,220 | 1,183 | 1,193 | 57,800 | 1,193 |
| 2007-04-05 | 1,250 | 1,250 | 1,215 | 1,217 | 79,300 | 1,217 |
| 2007-04-04 | 1,257 | 1,257 | 1,239 | 1,249 | 54,100 | 1,249 |
| 2007-04-03 | 1,219 | 1,242 | 1,210 | 1,242 | 86,900 | 1,242 |
| 2007-04-02 | 1,201 | 1,220 | 1,196 | 1,199 | 46,900 | 1,199 |
| 2007-03-30 | 1,179 | 1,197 | 1,171 | 1,184 | 35,300 | 1,184 |
| 2007-03-29 | 1,147 | 1,168 | 1,126 | 1,167 | 54,900 | 1,167 |
| 2007-03-28 | 1,201 | 1,207 | 1,153 | 1,162 | 66,100 | 1,162 |
| 2007-03-27 | 1,215 | 1,222 | 1,200 | 1,201 | 31,300 | 1,201 |
| 2007-03-26 | 1,216 | 1,222 | 1,204 | 1,206 | 68,200 | 1,206 |
| 2007-03-23 | 1,250 | 1,250 | 1,200 | 1,207 | 99,900 | 1,207 |
| 2007-03-22 | 1,286 | 1,287 | 1,238 | 1,254 | 75,200 | 1,254 |
| 2007-03-20 | 1,320 | 1,321 | 1,272 | 1,273 | 54,500 | 1,273 |
| 2007-03-19 | 1,331 | 1,331 | 1,306 | 1,320 | 24,200 | 1,320 |
| 2007-03-16 | 1,325 | 1,338 | 1,321 | 1,331 | 13,100 | 1,331 |
| 2007-03-15 | 1,346 | 1,346 | 1,320 | 1,321 | 24,700 | 1,321 |
| 2007-03-14 | 1,330 | 1,330 | 1,300 | 1,306 | 36,900 | 1,306 |
| 2007-03-13 | 1,370 | 1,370 | 1,327 | 1,333 | 22,100 | 1,333 |
| 2007-03-12 | 1,369 | 1,375 | 1,362 | 1,374 | 27,300 | 1,374 |
| 2007-03-09 | 1,317 | 1,348 | 1,317 | 1,344 | 38,900 | 1,344 |
| 2007-03-08 | 1,307 | 1,319 | 1,299 | 1,317 | 31,700 | 1,317 |
| 2007-03-07 | 1,321 | 1,336 | 1,300 | 1,304 | 54,900 | 1,304 |
| 2007-03-06 | 1,322 | 1,331 | 1,299 | 1,301 | 73,000 | 1,301 |
| 2007-03-05 | 1,340 | 1,340 | 1,316 | 1,330 | 57,000 | 1,330 |
| 2007-03-02 | 1,390 | 1,390 | 1,346 | 1,346 | 62,500 | 1,346 |
| 2007-03-01 | 1,435 | 1,435 | 1,380 | 1,390 | 38,600 | 1,390 |
| 2007-02-28 | 1,321 | 1,420 | 1,320 | 1,412 | 24,000 | 1,412 |
| 2007-02-27 | 1,478 | 1,478 | 1,441 | 1,441 | 32,800 | 1,441 |
| 2007-02-26 | 1,480 | 1,495 | 1,458 | 1,458 | 27,400 | 1,458 |
| 2007-02-23 | 1,500 | 1,503 | 1,486 | 1,498 | 17,100 | 1,498 |
| 2007-02-22 | 1,460 | 1,510 | 1,437 | 1,465 | 42,800 | 1,465 |
| 2007-02-21 | 1,500 | 1,535 | 1,457 | 1,480 | 80,600 | 1,480 |
| 2007-02-20 | 1,515 | 1,515 | 1,452 | 1,460 | 46,400 | 1,460 |
| 2007-02-19 | 1,492 | 1,545 | 1,479 | 1,500 | 93,200 | 1,500 |
| 2007-02-16 | 1,455 | 1,483 | 1,450 | 1,474 | 92,700 | 1,474 |
| 2007-02-15 | 1,444 | 1,450 | 1,425 | 1,450 | 53,700 | 1,450 |
| 2007-02-14 | 1,420 | 1,435 | 1,410 | 1,415 | 26,400 | 1,415 |
| 2007-02-13 | 1,370 | 1,410 | 1,370 | 1,406 | 26,300 | 1,406 |
| 2007-02-09 | 1,355 | 1,363 | 1,350 | 1,363 | 12,100 | 1,363 |
| 2007-02-08 | 1,380 | 1,380 | 1,361 | 1,362 | 15,100 | 1,362 |
| 2007-02-07 | 1,370 | 1,380 | 1,355 | 1,375 | 33,300 | 1,375 |
| 2007-02-06 | 1,361 | 1,385 | 1,360 | 1,384 | 16,600 | 1,384 |
| 2007-02-05 | 1,375 | 1,377 | 1,360 | 1,366 | 35,300 | 1,366 |
| 2007-02-02 | 1,386 | 1,386 | 1,365 | 1,375 | 98,600 | 1,375 |
| 2007-02-01 | 1,392 | 1,410 | 1,385 | 1,386 | 29,900 | 1,386 |
| 2007-01-31 | 1,410 | 1,410 | 1,381 | 1,390 | 55,800 | 1,390 |
| 2007-01-30 | 1,408 | 1,420 | 1,408 | 1,410 | 31,900 | 1,410 |
| 2007-01-29 | 1,430 | 1,440 | 1,423 | 1,428 | 49,700 | 1,428 |
| 2007-01-26 | 1,420 | 1,449 | 1,420 | 1,449 | 30,800 | 1,449 |
| 2007-01-25 | 1,457 | 1,458 | 1,436 | 1,439 | 13,200 | 1,439 |
| 2007-01-24 | 1,421 | 1,435 | 1,412 | 1,417 | 29,300 | 1,417 |
| 2007-01-23 | 1,450 | 1,450 | 1,421 | 1,426 | 22,300 | 1,426 |
| 2007-01-22 | 1,458 | 1,475 | 1,448 | 1,470 | 27,900 | 1,470 |
| 2007-01-19 | 1,430 | 1,448 | 1,426 | 1,448 | 31,400 | 1,448 |
| 2007-01-18 | 1,400 | 1,429 | 1,400 | 1,429 | 31,200 | 1,429 |
| 2007-01-17 | 1,400 | 1,405 | 1,390 | 1,395 | 19,400 | 1,395 |
| 2007-01-16 | 1,403 | 1,407 | 1,391 | 1,400 | 17,900 | 1,400 |
| 2007-01-15 | 1,403 | 1,409 | 1,399 | 1,403 | 36,900 | 1,403 |
| 2007-01-12 | 1,384 | 1,387 | 1,380 | 1,383 | 36,300 | 1,383 |
| 2007-01-11 | 1,391 | 1,405 | 1,381 | 1,392 | 33,700 | 1,392 |
| 2007-01-10 | 1,402 | 1,405 | 1,390 | 1,390 | 32,100 | 1,390 |
| 2007-01-09 | 1,410 | 1,411 | 1,402 | 1,408 | 34,600 | 1,408 |
| 2007-01-05 | 1,415 | 1,439 | 1,405 | 1,425 | 24,500 | 1,425 |
| 2007-01-04 | 1,418 | 1,421 | 1,401 | 1,405 | 8,400 | 1,405 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
