6135 (株)牧野フライス製作所 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 | 784 | 790 | 780 | 780 | 395,000 | 3,900 |
| 2007-12-27 | 819 | 821 | 798 | 801 | 1,161,000 | 4,005 |
| 2007-12-26 | 800 | 818 | 790 | 818 | 921,000 | 4,090 |
| 2007-12-25 | 805 | 805 | 781 | 795 | 1,320,000 | 3,975 |
| 2007-12-21 | 767 | 779 | 752 | 778 | 1,682,000 | 3,890 |
| 2007-12-20 | 800 | 801 | 764 | 768 | 1,058,000 | 3,840 |
| 2007-12-19 | 795 | 812 | 780 | 780 | 1,931,000 | 3,900 |
| 2007-12-18 | 802 | 817 | 782 | 785 | 3,295,000 | 3,925 |
| 2007-12-17 | 853 | 859 | 807 | 812 | 2,540,000 | 4,060 |
| 2007-12-14 | 902 | 914 | 856 | 873 | 2,607,000 | 4,365 |
| 2007-12-13 | 934 | 936 | 896 | 899 | 1,719,000 | 4,495 |
| 2007-12-12 | 899 | 936 | 889 | 930 | 2,508,000 | 4,650 |
| 2007-12-11 | 901 | 931 | 891 | 929 | 2,701,000 | 4,645 |
| 2007-12-10 | 885 | 908 | 873 | 881 | 3,943,000 | 4,405 |
| 2007-12-07 | 840 | 894 | 837 | 884 | 4,958,000 | 4,420 |
| 2007-12-06 | 810 | 820 | 786 | 816 | 1,460,000 | 4,080 |
| 2007-12-05 | 792 | 799 | 768 | 792 | 1,414,000 | 3,960 |
| 2007-12-04 | 840 | 840 | 797 | 800 | 2,646,000 | 4,000 |
| 2007-12-03 | 837 | 847 | 825 | 841 | 2,340,000 | 4,205 |
| 2007-11-30 | 800 | 835 | 797 | 827 | 1,857,000 | 4,135 |
| 2007-11-29 | 803 | 807 | 782 | 793 | 2,067,000 | 3,965 |
| 2007-11-28 | 780 | 794 | 768 | 783 | 2,343,000 | 3,915 |
| 2007-11-27 | 726 | 765 | 726 | 758 | 2,012,000 | 3,790 |
| 2007-11-26 | 734 | 760 | 728 | 739 | 2,369,000 | 3,695 |
| 2007-11-22 | 729 | 756 | 718 | 754 | 1,877,000 | 3,770 |
| 2007-11-21 | 763 | 763 | 730 | 733 | 2,237,000 | 3,665 |
| 2007-11-20 | 711 | 764 | 710 | 762 | 3,215,000 | 3,810 |
| 2007-11-19 | 802 | 808 | 744 | 750 | 3,038,000 | 3,750 |
| 2007-11-16 | 821 | 821 | 798 | 812 | 2,186,000 | 4,060 |
| 2007-11-15 | 814 | 861 | 811 | 837 | 1,965,000 | 4,185 |
| 2007-11-14 | 811 | 820 | 797 | 809 | 2,080,000 | 4,045 |
| 2007-11-13 | 794 | 809 | 775 | 791 | 2,521,000 | 3,955 |
| 2007-11-12 | 806 | 808 | 784 | 804 | 2,455,000 | 4,020 |
| 2007-11-09 | 857 | 880 | 820 | 832 | 3,355,000 | 4,160 |
| 2007-11-08 | 856 | 870 | 843 | 856 | 3,844,000 | 4,280 |
| 2007-11-07 | 902 | 912 | 866 | 876 | 9,232,000 | 4,380 |
| 2007-11-06 | 1,102 | 1,150 | 981 | 1,022 | 2,652,000 | 5,110 |
| 2007-11-05 | 1,180 | 1,180 | 1,126 | 1,128 | 1,126,000 | 5,640 |
| 2007-11-02 | 1,165 | 1,193 | 1,162 | 1,182 | 825,000 | 5,910 |
| 2007-11-01 | 1,212 | 1,217 | 1,188 | 1,201 | 851,000 | 6,005 |
| 2007-10-31 | 1,220 | 1,220 | 1,181 | 1,194 | 1,049,000 | 5,970 |
| 2007-10-30 | 1,200 | 1,220 | 1,190 | 1,220 | 1,187,000 | 6,100 |
| 2007-10-29 | 1,178 | 1,198 | 1,170 | 1,187 | 707,000 | 5,935 |
| 2007-10-26 | 1,146 | 1,162 | 1,135 | 1,154 | 909,000 | 5,770 |
| 2007-10-25 | 1,180 | 1,184 | 1,145 | 1,150 | 1,580,000 | 5,750 |
| 2007-10-24 | 1,200 | 1,210 | 1,183 | 1,185 | 1,212,000 | 5,925 |
| 2007-10-23 | 1,207 | 1,225 | 1,178 | 1,186 | 923,000 | 5,930 |
| 2007-10-22 | 1,131 | 1,203 | 1,130 | 1,193 | 1,530,000 | 5,965 |
| 2007-10-19 | 1,230 | 1,230 | 1,201 | 1,211 | 871,000 | 6,055 |
| 2007-10-18 | 1,203 | 1,237 | 1,200 | 1,232 | 1,038,000 | 6,160 |
| 2007-10-17 | 1,197 | 1,211 | 1,161 | 1,187 | 1,446,000 | 5,935 |
| 2007-10-16 | 1,243 | 1,247 | 1,206 | 1,210 | 1,443,000 | 6,050 |
| 2007-10-15 | 1,253 | 1,269 | 1,242 | 1,248 | 973,000 | 6,240 |
| 2007-10-12 | 1,244 | 1,261 | 1,236 | 1,244 | 910,000 | 6,220 |
| 2007-10-11 | 1,232 | 1,281 | 1,227 | 1,264 | 1,749,000 | 6,320 |
| 2007-10-10 | 1,287 | 1,287 | 1,224 | 1,225 | 1,261,000 | 6,125 |
| 2007-10-09 | 1,261 | 1,295 | 1,261 | 1,267 | 1,128,000 | 6,335 |
| 2007-10-05 | 1,241 | 1,272 | 1,241 | 1,255 | 1,582,000 | 6,275 |
| 2007-10-04 | 1,248 | 1,253 | 1,238 | 1,239 | 1,429,000 | 6,195 |
| 2007-10-03 | 1,242 | 1,253 | 1,226 | 1,248 | 1,458,000 | 6,240 |
| 2007-10-02 | 1,256 | 1,260 | 1,238 | 1,246 | 1,664,000 | 6,230 |
| 2007-10-01 | 1,227 | 1,260 | 1,212 | 1,230 | 2,246,000 | 6,150 |
| 2007-09-28 | 1,235 | 1,235 | 1,207 | 1,212 | 2,321,000 | 6,060 |
| 2007-09-27 | 1,165 | 1,210 | 1,156 | 1,197 | 1,987,000 | 5,985 |
| 2007-09-26 | 1,119 | 1,133 | 1,092 | 1,128 | 1,303,000 | 5,640 |
| 2007-09-25 | 1,131 | 1,131 | 1,081 | 1,116 | 2,180,000 | 5,580 |
| 2007-09-21 | 1,066 | 1,120 | 1,066 | 1,111 | 2,796,000 | 5,555 |
| 2007-09-20 | 1,089 | 1,089 | 1,053 | 1,059 | 1,372,000 | 5,295 |
| 2007-09-19 | 1,066 | 1,074 | 1,045 | 1,073 | 1,403,000 | 5,365 |
| 2007-09-18 | 1,040 | 1,049 | 1,003 | 1,006 | 1,869,000 | 5,030 |
| 2007-09-14 | 1,048 | 1,065 | 1,040 | 1,061 | 1,238,000 | 5,305 |
| 2007-09-13 | 1,064 | 1,067 | 1,039 | 1,044 | 1,323,000 | 5,220 |
| 2007-09-12 | 1,085 | 1,105 | 1,060 | 1,067 | 1,627,000 | 5,335 |
| 2007-09-11 | 1,110 | 1,112 | 1,044 | 1,077 | 2,170,000 | 5,385 |
| 2007-09-10 | 1,130 | 1,130 | 1,105 | 1,109 | 1,218,000 | 5,545 |
| 2007-09-07 | 1,178 | 1,200 | 1,154 | 1,163 | 1,443,000 | 5,815 |
| 2007-09-06 | 1,161 | 1,178 | 1,130 | 1,173 | 1,678,000 | 5,865 |
| 2007-09-05 | 1,219 | 1,238 | 1,198 | 1,201 | 1,978,000 | 6,005 |
| 2007-09-04 | 1,199 | 1,204 | 1,177 | 1,183 | 829,000 | 5,915 |
| 2007-09-03 | 1,217 | 1,227 | 1,172 | 1,195 | 1,824,000 | 5,975 |
| 2007-08-31 | 1,162 | 1,214 | 1,161 | 1,208 | 2,264,000 | 6,040 |
| 2007-08-30 | 1,205 | 1,230 | 1,170 | 1,182 | 1,549,000 | 5,910 |
| 2007-08-29 | 1,171 | 1,194 | 1,155 | 1,186 | 1,209,000 | 5,930 |
| 2007-08-28 | 1,221 | 1,237 | 1,201 | 1,221 | 1,181,000 | 6,105 |
| 2007-08-27 | 1,256 | 1,267 | 1,232 | 1,243 | 1,387,000 | 6,215 |
| 2007-08-24 | 1,254 | 1,263 | 1,239 | 1,248 | 1,107,000 | 6,240 |
| 2007-08-23 | 1,255 | 1,278 | 1,232 | 1,251 | 1,829,000 | 6,255 |
| 2007-08-22 | 1,156 | 1,206 | 1,145 | 1,182 | 1,092,000 | 5,910 |
| 2007-08-21 | 1,151 | 1,193 | 1,137 | 1,171 | 1,234,000 | 5,855 |
| 2007-08-20 | 1,190 | 1,197 | 1,124 | 1,143 | 2,242,000 | 5,715 |
| 2007-08-17 | 1,240 | 1,240 | 1,066 | 1,086 | 2,855,000 | 5,430 |
| 2007-08-16 | 1,278 | 1,284 | 1,204 | 1,245 | 2,187,000 | 6,225 |
| 2007-08-15 | 1,325 | 1,349 | 1,325 | 1,337 | 2,081,000 | 6,685 |
| 2007-08-14 | 1,320 | 1,375 | 1,310 | 1,364 | 2,686,000 | 6,820 |
| 2007-08-13 | 1,332 | 1,348 | 1,267 | 1,282 | 4,154,000 | 6,410 |
| 2007-08-10 | 1,218 | 1,255 | 1,173 | 1,232 | 4,418,000 | 6,160 |
| 2007-08-09 | 1,358 | 1,358 | 1,161 | 1,258 | 5,973,000 | 6,290 |
| 2007-08-08 | 1,375 | 1,388 | 1,289 | 1,298 | 2,399,000 | 6,490 |
| 2007-08-07 | 1,462 | 1,467 | 1,390 | 1,395 | 1,343,000 | 6,975 |
| 2007-08-06 | 1,447 | 1,455 | 1,431 | 1,449 | 1,397,000 | 7,245 |
| 2007-08-03 | 1,487 | 1,508 | 1,445 | 1,455 | 2,035,000 | 7,275 |
| 2007-08-02 | 1,469 | 1,508 | 1,469 | 1,495 | 3,478,000 | 7,475 |
| 2007-08-01 | 1,594 | 1,627 | 1,577 | 1,579 | 1,354,000 | 7,895 |
| 2007-07-31 | 1,657 | 1,657 | 1,592 | 1,600 | 1,030,000 | 8,000 |
| 2007-07-30 | 1,550 | 1,597 | 1,542 | 1,597 | 1,569,000 | 7,985 |
| 2007-07-27 | 1,550 | 1,611 | 1,544 | 1,596 | 1,611,000 | 7,980 |
| 2007-07-26 | 1,613 | 1,626 | 1,590 | 1,598 | 1,435,000 | 7,990 |
| 2007-07-25 | 1,595 | 1,600 | 1,572 | 1,596 | 1,118,000 | 7,980 |
| 2007-07-24 | 1,660 | 1,663 | 1,622 | 1,630 | 820,000 | 8,150 |
| 2007-07-23 | 1,643 | 1,650 | 1,639 | 1,643 | 762,000 | 8,215 |
| 2007-07-20 | 1,665 | 1,683 | 1,660 | 1,669 | 1,128,000 | 8,345 |
| 2007-07-19 | 1,655 | 1,665 | 1,642 | 1,657 | 984,000 | 8,285 |
| 2007-07-18 | 1,691 | 1,692 | 1,639 | 1,651 | 1,949,000 | 8,255 |
| 2007-07-17 | 1,708 | 1,721 | 1,692 | 1,698 | 1,890,000 | 8,490 |
| 2007-07-13 | 1,673 | 1,690 | 1,646 | 1,673 | 3,054,000 | 8,365 |
| 2007-07-12 | 1,740 | 1,744 | 1,633 | 1,659 | 4,403,000 | 8,295 |
| 2007-07-11 | 1,761 | 1,765 | 1,732 | 1,739 | 1,840,000 | 8,695 |
| 2007-07-10 | 1,810 | 1,810 | 1,787 | 1,789 | 763,000 | 8,945 |
| 2007-07-09 | 1,818 | 1,818 | 1,793 | 1,800 | 830,000 | 9,000 |
| 2007-07-06 | 1,798 | 1,798 | 1,780 | 1,791 | 519,000 | 8,955 |
| 2007-07-05 | 1,784 | 1,805 | 1,783 | 1,800 | 603,000 | 9,000 |
| 2007-07-04 | 1,777 | 1,797 | 1,773 | 1,778 | 517,000 | 8,890 |
| 2007-07-03 | 1,816 | 1,816 | 1,773 | 1,783 | 876,000 | 8,915 |
| 2007-07-02 | 1,778 | 1,810 | 1,770 | 1,807 | 785,000 | 9,035 |
| 2007-06-29 | 1,749 | 1,761 | 1,722 | 1,760 | 540,000 | 8,800 |
| 2007-06-28 | 1,718 | 1,745 | 1,702 | 1,738 | 589,000 | 8,690 |
| 2007-06-27 | 1,732 | 1,734 | 1,710 | 1,721 | 753,000 | 8,605 |
| 2007-06-26 | 1,768 | 1,768 | 1,734 | 1,743 | 875,000 | 8,715 |
| 2007-06-25 | 1,803 | 1,808 | 1,766 | 1,768 | 608,000 | 8,840 |
| 2007-06-22 | 1,807 | 1,808 | 1,793 | 1,805 | 810,000 | 9,025 |
| 2007-06-21 | 1,796 | 1,818 | 1,781 | 1,804 | 1,691,000 | 9,020 |
| 2007-06-20 | 1,804 | 1,807 | 1,782 | 1,793 | 1,093,000 | 8,965 |
| 2007-06-19 | 1,800 | 1,810 | 1,790 | 1,798 | 1,043,000 | 8,990 |
| 2007-06-18 | 1,810 | 1,818 | 1,798 | 1,805 | 731,000 | 9,025 |
| 2007-06-15 | 1,781 | 1,797 | 1,763 | 1,797 | 602,000 | 8,985 |
| 2007-06-14 | 1,744 | 1,779 | 1,737 | 1,777 | 773,000 | 8,885 |
| 2007-06-13 | 1,728 | 1,735 | 1,703 | 1,723 | 1,644,000 | 8,615 |
| 2007-06-12 | 1,775 | 1,792 | 1,737 | 1,756 | 1,524,000 | 8,780 |
| 2007-06-11 | 1,785 | 1,803 | 1,755 | 1,794 | 2,079,000 | 8,970 |
| 2007-06-08 | 1,745 | 1,755 | 1,696 | 1,725 | 1,826,000 | 8,625 |
| 2007-06-07 | 1,733 | 1,790 | 1,732 | 1,787 | 1,440,000 | 8,935 |
| 2007-06-06 | 1,704 | 1,793 | 1,699 | 1,765 | 2,378,000 | 8,825 |
| 2007-06-05 | 1,661 | 1,704 | 1,659 | 1,699 | 1,259,000 | 8,495 |
| 2007-06-04 | 1,659 | 1,674 | 1,647 | 1,657 | 1,346,000 | 8,285 |
| 2007-06-01 | 1,630 | 1,656 | 1,629 | 1,644 | 1,463,000 | 8,220 |
| 2007-05-31 | 1,592 | 1,618 | 1,592 | 1,610 | 1,577,000 | 8,050 |
| 2007-05-30 | 1,627 | 1,627 | 1,570 | 1,583 | 1,798,000 | 7,915 |
| 2007-05-29 | 1,608 | 1,626 | 1,598 | 1,614 | 679,000 | 8,070 |
| 2007-05-28 | 1,595 | 1,627 | 1,595 | 1,602 | 1,024,000 | 8,010 |
| 2007-05-25 | 1,587 | 1,605 | 1,575 | 1,594 | 1,076,000 | 7,970 |
| 2007-05-24 | 1,622 | 1,627 | 1,605 | 1,616 | 990,000 | 8,080 |
| 2007-05-23 | 1,641 | 1,663 | 1,638 | 1,643 | 1,453,000 | 8,215 |
| 2007-05-22 | 1,648 | 1,655 | 1,617 | 1,631 | 1,966,000 | 8,155 |
| 2007-05-21 | 1,543 | 1,567 | 1,540 | 1,558 | 869,000 | 7,790 |
| 2007-05-18 | 1,592 | 1,592 | 1,526 | 1,541 | 1,101,000 | 7,705 |
| 2007-05-17 | 1,603 | 1,620 | 1,587 | 1,594 | 541,000 | 7,970 |
| 2007-05-16 | 1,596 | 1,599 | 1,563 | 1,579 | 903,000 | 7,895 |
| 2007-05-15 | 1,626 | 1,626 | 1,593 | 1,602 | 951,000 | 8,010 |
| 2007-05-14 | 1,687 | 1,692 | 1,630 | 1,639 | 1,024,000 | 8,195 |
| 2007-05-11 | 1,648 | 1,683 | 1,635 | 1,668 | 1,545,000 | 8,340 |
| 2007-05-10 | 1,635 | 1,659 | 1,623 | 1,652 | 2,087,000 | 8,260 |
| 2007-05-09 | 1,602 | 1,622 | 1,588 | 1,618 | 3,586,000 | 8,090 |
| 2007-05-08 | 1,690 | 1,725 | 1,665 | 1,669 | 2,852,000 | 8,345 |
| 2007-05-07 | 1,630 | 1,662 | 1,630 | 1,661 | 774,000 | 8,305 |
| 2007-05-02 | 1,617 | 1,627 | 1,584 | 1,621 | 567,000 | 8,105 |
| 2007-05-01 | 1,629 | 1,637 | 1,595 | 1,623 | 817,000 | 8,115 |
| 2007-04-27 | 1,639 | 1,670 | 1,625 | 1,640 | 974,000 | 8,200 |
| 2007-04-26 | 1,625 | 1,646 | 1,599 | 1,636 | 1,425,000 | 8,180 |
| 2007-04-25 | 1,593 | 1,626 | 1,593 | 1,624 | 1,425,000 | 8,120 |
| 2007-04-24 | 1,598 | 1,601 | 1,572 | 1,595 | 1,150,000 | 7,975 |
| 2007-04-23 | 1,569 | 1,598 | 1,569 | 1,597 | 1,169,000 | 7,985 |
| 2007-04-20 | 1,564 | 1,569 | 1,543 | 1,562 | 436,000 | 7,810 |
| 2007-04-19 | 1,560 | 1,573 | 1,527 | 1,546 | 708,000 | 7,730 |
| 2007-04-18 | 1,556 | 1,588 | 1,556 | 1,586 | 966,000 | 7,930 |
| 2007-04-17 | 1,567 | 1,567 | 1,547 | 1,556 | 1,035,000 | 7,780 |
| 2007-04-16 | 1,547 | 1,567 | 1,542 | 1,544 | 651,000 | 7,720 |
| 2007-04-13 | 1,584 | 1,590 | 1,543 | 1,547 | 807,000 | 7,735 |
| 2007-04-12 | 1,570 | 1,591 | 1,570 | 1,587 | 678,000 | 7,935 |
| 2007-04-11 | 1,580 | 1,600 | 1,570 | 1,594 | 1,072,000 | 7,970 |
| 2007-04-10 | 1,587 | 1,606 | 1,580 | 1,590 | 1,567,000 | 7,950 |
| 2007-04-09 | 1,538 | 1,591 | 1,534 | 1,589 | 1,966,000 | 7,945 |
| 2007-04-06 | 1,492 | 1,509 | 1,487 | 1,508 | 803,000 | 7,540 |
| 2007-04-05 | 1,500 | 1,502 | 1,478 | 1,482 | 876,000 | 7,410 |
| 2007-04-04 | 1,495 | 1,510 | 1,486 | 1,506 | 813,000 | 7,530 |
| 2007-04-03 | 1,479 | 1,497 | 1,473 | 1,485 | 1,506,000 | 7,425 |
| 2007-04-02 | 1,500 | 1,508 | 1,481 | 1,492 | 1,159,000 | 7,460 |
| 2007-03-30 | 1,513 | 1,513 | 1,482 | 1,508 | 780,000 | 7,540 |
| 2007-03-29 | 1,474 | 1,501 | 1,450 | 1,493 | 705,000 | 7,465 |
| 2007-03-28 | 1,485 | 1,490 | 1,468 | 1,478 | 729,000 | 7,390 |
| 2007-03-27 | 1,471 | 1,493 | 1,466 | 1,476 | 601,000 | 7,380 |
| 2007-03-26 | 1,484 | 1,486 | 1,466 | 1,471 | 670,000 | 7,355 |
| 2007-03-23 | 1,462 | 1,462 | 1,433 | 1,446 | 590,000 | 7,230 |
| 2007-03-22 | 1,439 | 1,461 | 1,438 | 1,441 | 502,000 | 7,205 |
| 2007-03-20 | 1,407 | 1,429 | 1,407 | 1,426 | 672,000 | 7,130 |
| 2007-03-19 | 1,400 | 1,409 | 1,385 | 1,404 | 581,000 | 7,020 |
| 2007-03-16 | 1,417 | 1,424 | 1,382 | 1,399 | 696,000 | 6,995 |
| 2007-03-15 | 1,418 | 1,427 | 1,407 | 1,416 | 616,000 | 7,080 |
| 2007-03-14 | 1,420 | 1,432 | 1,398 | 1,398 | 718,000 | 6,990 |
| 2007-03-13 | 1,480 | 1,491 | 1,455 | 1,455 | 525,000 | 7,275 |
| 2007-03-12 | 1,480 | 1,497 | 1,465 | 1,473 | 384,000 | 7,365 |
| 2007-03-09 | 1,465 | 1,486 | 1,455 | 1,463 | 821,000 | 7,315 |
| 2007-03-08 | 1,435 | 1,460 | 1,417 | 1,458 | 1,089,000 | 7,290 |
| 2007-03-07 | 1,458 | 1,460 | 1,415 | 1,426 | 1,245,000 | 7,130 |
| 2007-03-06 | 1,352 | 1,416 | 1,350 | 1,407 | 1,271,000 | 7,035 |
| 2007-03-05 | 1,419 | 1,438 | 1,358 | 1,365 | 1,763,000 | 6,825 |
| 2007-03-02 | 1,489 | 1,490 | 1,452 | 1,459 | 1,559,000 | 7,295 |
| 2007-03-01 | 1,495 | 1,524 | 1,462 | 1,488 | 1,063,000 | 7,440 |
| 2007-02-28 | 1,414 | 1,497 | 1,389 | 1,494 | 2,027,000 | 7,470 |
| 2007-02-27 | 1,550 | 1,555 | 1,520 | 1,534 | 1,145,000 | 7,670 |
| 2007-02-26 | 1,525 | 1,549 | 1,524 | 1,536 | 1,039,000 | 7,680 |
| 2007-02-23 | 1,522 | 1,535 | 1,515 | 1,523 | 768,000 | 7,615 |
| 2007-02-22 | 1,525 | 1,528 | 1,506 | 1,515 | 573,000 | 7,575 |
| 2007-02-21 | 1,535 | 1,535 | 1,500 | 1,521 | 766,000 | 7,605 |
| 2007-02-20 | 1,516 | 1,540 | 1,500 | 1,532 | 1,404,000 | 7,660 |
| 2007-02-19 | 1,461 | 1,526 | 1,458 | 1,522 | 1,644,000 | 7,610 |
| 2007-02-16 | 1,471 | 1,471 | 1,452 | 1,460 | 599,000 | 7,300 |
| 2007-02-15 | 1,470 | 1,477 | 1,447 | 1,472 | 1,085,000 | 7,360 |
| 2007-02-14 | 1,477 | 1,486 | 1,470 | 1,471 | 554,000 | 7,355 |
| 2007-02-13 | 1,475 | 1,486 | 1,466 | 1,475 | 786,000 | 7,375 |
| 2007-02-09 | 1,416 | 1,479 | 1,413 | 1,477 | 1,220,000 | 7,385 |
| 2007-02-08 | 1,444 | 1,448 | 1,416 | 1,424 | 1,316,000 | 7,120 |
| 2007-02-07 | 1,442 | 1,458 | 1,399 | 1,404 | 1,026,000 | 7,020 |
| 2007-02-06 | 1,433 | 1,464 | 1,433 | 1,437 | 900,000 | 7,185 |
| 2007-02-05 | 1,461 | 1,465 | 1,429 | 1,435 | 1,137,000 | 7,175 |
| 2007-02-02 | 1,490 | 1,494 | 1,451 | 1,460 | 1,110,000 | 7,300 |
| 2007-02-01 | 1,505 | 1,514 | 1,470 | 1,490 | 905,000 | 7,450 |
| 2007-01-31 | 1,504 | 1,533 | 1,492 | 1,504 | 1,259,000 | 7,520 |
| 2007-01-30 | 1,538 | 1,545 | 1,493 | 1,496 | 673,000 | 7,480 |
| 2007-01-29 | 1,499 | 1,540 | 1,490 | 1,536 | 1,007,000 | 7,680 |
| 2007-01-26 | 1,479 | 1,500 | 1,472 | 1,494 | 1,288,000 | 7,470 |
| 2007-01-25 | 1,485 | 1,488 | 1,470 | 1,475 | 794,000 | 7,375 |
| 2007-01-24 | 1,484 | 1,484 | 1,466 | 1,469 | 831,000 | 7,345 |
| 2007-01-23 | 1,466 | 1,480 | 1,451 | 1,480 | 998,000 | 7,400 |
| 2007-01-22 | 1,482 | 1,494 | 1,470 | 1,474 | 554,000 | 7,370 |
| 2007-01-19 | 1,471 | 1,488 | 1,460 | 1,470 | 749,000 | 7,350 |
| 2007-01-18 | 1,474 | 1,496 | 1,467 | 1,489 | 1,907,000 | 7,445 |
| 2007-01-17 | 1,448 | 1,449 | 1,435 | 1,440 | 1,673,000 | 7,200 |
| 2007-01-16 | 1,409 | 1,452 | 1,407 | 1,442 | 2,188,000 | 7,210 |
| 2007-01-15 | 1,366 | 1,389 | 1,366 | 1,389 | 662,000 | 6,945 |
| 2007-01-12 | 1,360 | 1,377 | 1,342 | 1,354 | 1,388,000 | 6,770 |
| 2007-01-11 | 1,397 | 1,403 | 1,339 | 1,351 | 958,000 | 6,755 |
| 2007-01-10 | 1,362 | 1,362 | 1,338 | 1,345 | 739,000 | 6,725 |
| 2007-01-09 | 1,340 | 1,374 | 1,326 | 1,362 | 786,000 | 6,810 |
| 2007-01-05 | 1,410 | 1,414 | 1,345 | 1,360 | 1,329,000 | 6,800 |
| 2007-01-04 | 1,420 | 1,431 | 1,417 | 1,428 | 432,000 | 7,140 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
