6454 マックス(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 | 1,283 | 1,288 | 1,271 | 1,285 | 27,000 | 1,285 |
| 2007-12-27 | 1,315 | 1,318 | 1,297 | 1,303 | 105,000 | 1,303 |
| 2007-12-26 | 1,259 | 1,300 | 1,259 | 1,300 | 61,000 | 1,300 |
| 2007-12-25 | 1,240 | 1,262 | 1,240 | 1,261 | 65,000 | 1,261 |
| 2007-12-21 | 1,225 | 1,243 | 1,219 | 1,237 | 111,000 | 1,237 |
| 2007-12-20 | 1,258 | 1,258 | 1,223 | 1,225 | 58,000 | 1,225 |
| 2007-12-19 | 1,241 | 1,265 | 1,234 | 1,239 | 87,000 | 1,239 |
| 2007-12-18 | 1,262 | 1,268 | 1,240 | 1,254 | 68,000 | 1,254 |
| 2007-12-17 | 1,301 | 1,301 | 1,260 | 1,262 | 82,000 | 1,262 |
| 2007-12-14 | 1,284 | 1,319 | 1,283 | 1,301 | 120,000 | 1,301 |
| 2007-12-13 | 1,322 | 1,327 | 1,300 | 1,304 | 54,000 | 1,304 |
| 2007-12-12 | 1,329 | 1,347 | 1,326 | 1,341 | 133,000 | 1,341 |
| 2007-12-11 | 1,317 | 1,350 | 1,317 | 1,328 | 81,000 | 1,328 |
| 2007-12-10 | 1,360 | 1,372 | 1,319 | 1,332 | 146,000 | 1,332 |
| 2007-12-07 | 1,286 | 1,336 | 1,286 | 1,320 | 157,000 | 1,320 |
| 2007-12-06 | 1,292 | 1,301 | 1,281 | 1,299 | 84,000 | 1,299 |
| 2007-12-05 | 1,289 | 1,293 | 1,255 | 1,272 | 169,000 | 1,272 |
| 2007-12-04 | 1,291 | 1,300 | 1,279 | 1,282 | 61,000 | 1,282 |
| 2007-12-03 | 1,297 | 1,316 | 1,277 | 1,292 | 134,000 | 1,292 |
| 2007-11-30 | 1,234 | 1,293 | 1,231 | 1,292 | 264,000 | 1,292 |
| 2007-11-29 | 1,183 | 1,222 | 1,183 | 1,214 | 103,000 | 1,214 |
| 2007-11-28 | 1,185 | 1,209 | 1,184 | 1,196 | 116,000 | 1,196 |
| 2007-11-27 | 1,195 | 1,207 | 1,170 | 1,205 | 102,000 | 1,205 |
| 2007-11-26 | 1,156 | 1,209 | 1,156 | 1,207 | 113,000 | 1,207 |
| 2007-11-22 | 1,181 | 1,189 | 1,158 | 1,174 | 106,000 | 1,174 |
| 2007-11-21 | 1,200 | 1,215 | 1,173 | 1,181 | 152,000 | 1,181 |
| 2007-11-20 | 1,200 | 1,201 | 1,143 | 1,199 | 226,000 | 1,199 |
| 2007-11-19 | 1,238 | 1,255 | 1,205 | 1,213 | 194,000 | 1,213 |
| 2007-11-16 | 1,250 | 1,257 | 1,220 | 1,238 | 187,000 | 1,238 |
| 2007-11-15 | 1,276 | 1,295 | 1,266 | 1,272 | 127,000 | 1,272 |
| 2007-11-14 | 1,267 | 1,279 | 1,250 | 1,276 | 79,000 | 1,276 |
| 2007-11-13 | 1,240 | 1,259 | 1,228 | 1,247 | 137,000 | 1,247 |
| 2007-11-12 | 1,243 | 1,243 | 1,212 | 1,220 | 128,000 | 1,220 |
| 2007-11-09 | 1,248 | 1,274 | 1,235 | 1,243 | 159,000 | 1,243 |
| 2007-11-08 | 1,270 | 1,277 | 1,245 | 1,247 | 170,000 | 1,247 |
| 2007-11-07 | 1,315 | 1,315 | 1,272 | 1,273 | 171,000 | 1,273 |
| 2007-11-06 | 1,311 | 1,324 | 1,310 | 1,314 | 152,000 | 1,314 |
| 2007-11-05 | 1,352 | 1,352 | 1,304 | 1,311 | 191,000 | 1,311 |
| 2007-11-02 | 1,358 | 1,367 | 1,336 | 1,341 | 108,000 | 1,341 |
| 2007-11-01 | 1,349 | 1,375 | 1,345 | 1,364 | 213,000 | 1,364 |
| 2007-10-31 | 1,291 | 1,336 | 1,285 | 1,335 | 244,000 | 1,335 |
| 2007-10-30 | 1,303 | 1,303 | 1,263 | 1,291 | 343,000 | 1,291 |
| 2007-10-29 | 1,311 | 1,317 | 1,290 | 1,302 | 222,000 | 1,302 |
| 2007-10-26 | 1,339 | 1,339 | 1,309 | 1,310 | 214,000 | 1,310 |
| 2007-10-25 | 1,331 | 1,339 | 1,311 | 1,319 | 253,000 | 1,319 |
| 2007-10-24 | 1,450 | 1,452 | 1,300 | 1,330 | 559,000 | 1,330 |
| 2007-10-23 | 1,462 | 1,485 | 1,460 | 1,468 | 92,000 | 1,468 |
| 2007-10-22 | 1,470 | 1,498 | 1,443 | 1,498 | 108,000 | 1,498 |
| 2007-10-19 | 1,589 | 1,589 | 1,529 | 1,530 | 216,000 | 1,530 |
| 2007-10-18 | 1,578 | 1,602 | 1,578 | 1,598 | 114,000 | 1,598 |
| 2007-10-17 | 1,562 | 1,573 | 1,550 | 1,557 | 90,000 | 1,557 |
| 2007-10-16 | 1,584 | 1,586 | 1,561 | 1,561 | 79,000 | 1,561 |
| 2007-10-15 | 1,595 | 1,595 | 1,574 | 1,578 | 60,000 | 1,578 |
| 2007-10-12 | 1,555 | 1,579 | 1,555 | 1,565 | 94,000 | 1,565 |
| 2007-10-11 | 1,591 | 1,595 | 1,562 | 1,571 | 118,000 | 1,571 |
| 2007-10-10 | 1,623 | 1,644 | 1,584 | 1,590 | 175,000 | 1,590 |
| 2007-10-09 | 1,648 | 1,648 | 1,617 | 1,621 | 60,000 | 1,621 |
| 2007-10-05 | 1,650 | 1,657 | 1,619 | 1,620 | 117,000 | 1,620 |
| 2007-10-04 | 1,656 | 1,656 | 1,628 | 1,628 | 66,000 | 1,628 |
| 2007-10-03 | 1,655 | 1,670 | 1,648 | 1,655 | 100,000 | 1,655 |
| 2007-10-02 | 1,690 | 1,690 | 1,667 | 1,671 | 77,000 | 1,671 |
| 2007-10-01 | 1,700 | 1,700 | 1,642 | 1,670 | 85,000 | 1,670 |
| 2007-09-28 | 1,680 | 1,701 | 1,679 | 1,701 | 45,000 | 1,701 |
| 2007-09-27 | 1,662 | 1,701 | 1,662 | 1,701 | 66,000 | 1,701 |
| 2007-09-26 | 1,641 | 1,666 | 1,634 | 1,651 | 60,000 | 1,651 |
| 2007-09-25 | 1,647 | 1,647 | 1,622 | 1,641 | 26,000 | 1,641 |
| 2007-09-21 | 1,634 | 1,652 | 1,634 | 1,638 | 40,000 | 1,638 |
| 2007-09-20 | 1,639 | 1,654 | 1,611 | 1,636 | 82,000 | 1,636 |
| 2007-09-19 | 1,586 | 1,616 | 1,581 | 1,613 | 55,000 | 1,613 |
| 2007-09-18 | 1,575 | 1,584 | 1,541 | 1,556 | 78,000 | 1,556 |
| 2007-09-14 | 1,567 | 1,587 | 1,567 | 1,575 | 119,000 | 1,575 |
| 2007-09-13 | 1,633 | 1,640 | 1,540 | 1,559 | 178,000 | 1,559 |
| 2007-09-12 | 1,652 | 1,665 | 1,633 | 1,633 | 58,000 | 1,633 |
| 2007-09-11 | 1,632 | 1,659 | 1,623 | 1,651 | 58,000 | 1,651 |
| 2007-09-10 | 1,612 | 1,674 | 1,608 | 1,642 | 54,000 | 1,642 |
| 2007-09-07 | 1,660 | 1,681 | 1,646 | 1,669 | 46,000 | 1,669 |
| 2007-09-06 | 1,641 | 1,673 | 1,613 | 1,660 | 89,000 | 1,660 |
| 2007-09-05 | 1,707 | 1,707 | 1,669 | 1,671 | 70,000 | 1,671 |
| 2007-09-04 | 1,697 | 1,710 | 1,681 | 1,710 | 38,000 | 1,710 |
| 2007-09-03 | 1,702 | 1,702 | 1,669 | 1,697 | 30,000 | 1,697 |
| 2007-08-31 | 1,668 | 1,700 | 1,668 | 1,700 | 48,000 | 1,700 |
| 2007-08-30 | 1,675 | 1,677 | 1,637 | 1,662 | 58,000 | 1,662 |
| 2007-08-29 | 1,650 | 1,661 | 1,636 | 1,649 | 98,000 | 1,649 |
| 2007-08-28 | 1,663 | 1,671 | 1,647 | 1,671 | 55,000 | 1,671 |
| 2007-08-27 | 1,680 | 1,680 | 1,650 | 1,663 | 59,000 | 1,663 |
| 2007-08-24 | 1,679 | 1,679 | 1,671 | 1,674 | 42,000 | 1,674 |
| 2007-08-23 | 1,614 | 1,673 | 1,614 | 1,673 | 103,000 | 1,673 |
| 2007-08-22 | 1,603 | 1,617 | 1,593 | 1,613 | 69,000 | 1,613 |
| 2007-08-21 | 1,577 | 1,627 | 1,562 | 1,604 | 135,000 | 1,604 |
| 2007-08-20 | 1,502 | 1,547 | 1,502 | 1,547 | 96,000 | 1,547 |
| 2007-08-17 | 1,586 | 1,587 | 1,478 | 1,479 | 131,000 | 1,479 |
| 2007-08-16 | 1,620 | 1,620 | 1,583 | 1,606 | 138,000 | 1,606 |
| 2007-08-15 | 1,650 | 1,650 | 1,638 | 1,639 | 45,000 | 1,639 |
| 2007-08-14 | 1,663 | 1,665 | 1,642 | 1,653 | 121,000 | 1,653 |
| 2007-08-13 | 1,681 | 1,698 | 1,660 | 1,670 | 113,000 | 1,670 |
| 2007-08-10 | 1,720 | 1,741 | 1,695 | 1,701 | 96,000 | 1,701 |
| 2007-08-09 | 1,720 | 1,754 | 1,694 | 1,726 | 162,000 | 1,726 |
| 2007-08-08 | 1,694 | 1,704 | 1,668 | 1,670 | 124,000 | 1,670 |
| 2007-08-07 | 1,719 | 1,719 | 1,694 | 1,694 | 64,000 | 1,694 |
| 2007-08-06 | 1,720 | 1,720 | 1,685 | 1,709 | 166,000 | 1,709 |
| 2007-08-03 | 1,735 | 1,735 | 1,688 | 1,694 | 142,000 | 1,694 |
| 2007-08-02 | 1,749 | 1,766 | 1,723 | 1,729 | 71,000 | 1,729 |
| 2007-08-01 | 1,810 | 1,810 | 1,722 | 1,722 | 119,000 | 1,722 |
| 2007-07-31 | 1,800 | 1,818 | 1,796 | 1,810 | 56,000 | 1,810 |
| 2007-07-30 | 1,866 | 1,866 | 1,785 | 1,812 | 172,000 | 1,812 |
| 2007-07-27 | 1,767 | 1,787 | 1,751 | 1,776 | 83,000 | 1,776 |
| 2007-07-26 | 1,832 | 1,834 | 1,791 | 1,797 | 87,000 | 1,797 |
| 2007-07-25 | 1,832 | 1,845 | 1,814 | 1,832 | 87,000 | 1,832 |
| 2007-07-24 | 1,851 | 1,851 | 1,832 | 1,837 | 48,000 | 1,837 |
| 2007-07-23 | 1,854 | 1,871 | 1,844 | 1,850 | 36,000 | 1,850 |
| 2007-07-20 | 1,873 | 1,882 | 1,844 | 1,855 | 72,000 | 1,855 |
| 2007-07-19 | 1,846 | 1,857 | 1,844 | 1,857 | 34,000 | 1,857 |
| 2007-07-18 | 1,866 | 1,866 | 1,835 | 1,841 | 47,000 | 1,841 |
| 2007-07-17 | 1,880 | 1,888 | 1,865 | 1,874 | 25,000 | 1,874 |
| 2007-07-13 | 1,870 | 1,879 | 1,870 | 1,878 | 45,000 | 1,878 |
| 2007-07-12 | 1,872 | 1,899 | 1,869 | 1,874 | 66,000 | 1,874 |
| 2007-07-11 | 1,880 | 1,897 | 1,870 | 1,884 | 41,000 | 1,884 |
| 2007-07-10 | 1,906 | 1,911 | 1,889 | 1,907 | 38,000 | 1,907 |
| 2007-07-09 | 1,910 | 1,917 | 1,900 | 1,907 | 40,000 | 1,907 |
| 2007-07-06 | 1,925 | 1,925 | 1,906 | 1,909 | 41,000 | 1,909 |
| 2007-07-05 | 1,929 | 1,935 | 1,915 | 1,924 | 57,000 | 1,924 |
| 2007-07-04 | 1,912 | 1,924 | 1,911 | 1,916 | 38,000 | 1,916 |
| 2007-07-03 | 1,939 | 1,939 | 1,914 | 1,935 | 60,000 | 1,935 |
| 2007-07-02 | 1,927 | 1,940 | 1,914 | 1,938 | 169,000 | 1,938 |
| 2007-06-29 | 1,859 | 1,918 | 1,857 | 1,914 | 257,000 | 1,914 |
| 2007-06-28 | 1,838 | 1,879 | 1,838 | 1,875 | 92,000 | 1,875 |
| 2007-06-27 | 1,852 | 1,852 | 1,824 | 1,838 | 70,000 | 1,838 |
| 2007-06-26 | 1,824 | 1,860 | 1,814 | 1,853 | 119,000 | 1,853 |
| 2007-06-25 | 1,829 | 1,858 | 1,827 | 1,827 | 65,000 | 1,827 |
| 2007-06-22 | 1,860 | 1,860 | 1,842 | 1,859 | 51,000 | 1,859 |
| 2007-06-21 | 1,846 | 1,859 | 1,840 | 1,859 | 54,000 | 1,859 |
| 2007-06-20 | 1,855 | 1,859 | 1,840 | 1,847 | 66,000 | 1,847 |
| 2007-06-19 | 1,849 | 1,859 | 1,842 | 1,857 | 54,000 | 1,857 |
| 2007-06-18 | 1,870 | 1,870 | 1,815 | 1,849 | 114,000 | 1,849 |
| 2007-06-15 | 1,809 | 1,810 | 1,785 | 1,810 | 112,000 | 1,810 |
| 2007-06-14 | 1,807 | 1,814 | 1,776 | 1,793 | 172,000 | 1,793 |
| 2007-06-13 | 1,827 | 1,831 | 1,799 | 1,804 | 170,000 | 1,804 |
| 2007-06-12 | 1,863 | 1,873 | 1,843 | 1,844 | 54,000 | 1,844 |
| 2007-06-11 | 1,849 | 1,861 | 1,832 | 1,849 | 77,000 | 1,849 |
| 2007-06-08 | 1,857 | 1,859 | 1,846 | 1,848 | 80,000 | 1,848 |
| 2007-06-07 | 1,829 | 1,875 | 1,816 | 1,869 | 67,000 | 1,869 |
| 2007-06-06 | 1,861 | 1,874 | 1,861 | 1,870 | 66,000 | 1,870 |
| 2007-06-05 | 1,863 | 1,870 | 1,840 | 1,862 | 61,000 | 1,862 |
| 2007-06-04 | 1,856 | 1,876 | 1,842 | 1,862 | 87,000 | 1,862 |
| 2007-06-01 | 1,870 | 1,876 | 1,866 | 1,876 | 55,000 | 1,876 |
| 2007-05-31 | 1,847 | 1,876 | 1,847 | 1,875 | 78,000 | 1,875 |
| 2007-05-30 | 1,866 | 1,867 | 1,850 | 1,866 | 110,000 | 1,866 |
| 2007-05-29 | 1,823 | 1,868 | 1,821 | 1,865 | 152,000 | 1,865 |
| 2007-05-28 | 1,802 | 1,829 | 1,802 | 1,822 | 43,000 | 1,822 |
| 2007-05-25 | 1,809 | 1,819 | 1,777 | 1,800 | 112,000 | 1,800 |
| 2007-05-24 | 1,806 | 1,827 | 1,791 | 1,827 | 94,000 | 1,827 |
| 2007-05-23 | 1,810 | 1,839 | 1,809 | 1,836 | 131,000 | 1,836 |
| 2007-05-22 | 1,770 | 1,819 | 1,758 | 1,809 | 123,000 | 1,809 |
| 2007-05-21 | 1,740 | 1,766 | 1,740 | 1,758 | 85,000 | 1,758 |
| 2007-05-18 | 1,779 | 1,779 | 1,751 | 1,763 | 37,000 | 1,763 |
| 2007-05-17 | 1,798 | 1,798 | 1,776 | 1,778 | 91,000 | 1,778 |
| 2007-05-16 | 1,796 | 1,800 | 1,770 | 1,797 | 82,000 | 1,797 |
| 2007-05-15 | 1,838 | 1,838 | 1,795 | 1,795 | 140,000 | 1,795 |
| 2007-05-14 | 1,850 | 1,850 | 1,814 | 1,816 | 94,000 | 1,816 |
| 2007-05-11 | 1,845 | 1,848 | 1,834 | 1,845 | 90,000 | 1,845 |
| 2007-05-10 | 1,826 | 1,849 | 1,826 | 1,841 | 98,000 | 1,841 |
| 2007-05-09 | 1,809 | 1,824 | 1,809 | 1,818 | 40,000 | 1,818 |
| 2007-05-08 | 1,830 | 1,839 | 1,817 | 1,824 | 52,000 | 1,824 |
| 2007-05-07 | 1,813 | 1,830 | 1,804 | 1,829 | 125,000 | 1,829 |
| 2007-05-02 | 1,824 | 1,833 | 1,814 | 1,830 | 82,000 | 1,830 |
| 2007-05-01 | 1,875 | 1,875 | 1,820 | 1,830 | 120,000 | 1,830 |
| 2007-04-27 | 1,839 | 1,862 | 1,838 | 1,858 | 147,000 | 1,858 |
| 2007-04-26 | 1,828 | 1,853 | 1,826 | 1,838 | 156,000 | 1,838 |
| 2007-04-25 | 1,819 | 1,824 | 1,800 | 1,820 | 154,000 | 1,820 |
| 2007-04-24 | 1,800 | 1,812 | 1,798 | 1,812 | 141,000 | 1,812 |
| 2007-04-23 | 1,797 | 1,803 | 1,795 | 1,798 | 60,000 | 1,798 |
| 2007-04-20 | 1,799 | 1,800 | 1,785 | 1,793 | 91,000 | 1,793 |
| 2007-04-19 | 1,790 | 1,806 | 1,768 | 1,788 | 168,000 | 1,788 |
| 2007-04-18 | 1,759 | 1,788 | 1,757 | 1,787 | 112,000 | 1,787 |
| 2007-04-17 | 1,730 | 1,749 | 1,725 | 1,745 | 179,000 | 1,745 |
| 2007-04-16 | 1,739 | 1,747 | 1,724 | 1,724 | 57,000 | 1,724 |
| 2007-04-13 | 1,730 | 1,750 | 1,718 | 1,721 | 130,000 | 1,721 |
| 2007-04-12 | 1,737 | 1,737 | 1,722 | 1,729 | 67,000 | 1,729 |
| 2007-04-11 | 1,744 | 1,744 | 1,731 | 1,736 | 62,000 | 1,736 |
| 2007-04-10 | 1,740 | 1,747 | 1,735 | 1,743 | 59,000 | 1,743 |
| 2007-04-09 | 1,728 | 1,757 | 1,728 | 1,757 | 87,000 | 1,757 |
| 2007-04-06 | 1,737 | 1,745 | 1,719 | 1,728 | 88,000 | 1,728 |
| 2007-04-05 | 1,747 | 1,747 | 1,727 | 1,737 | 76,000 | 1,737 |
| 2007-04-04 | 1,721 | 1,747 | 1,721 | 1,746 | 126,000 | 1,746 |
| 2007-04-03 | 1,715 | 1,729 | 1,710 | 1,720 | 113,000 | 1,720 |
| 2007-04-02 | 1,769 | 1,774 | 1,711 | 1,715 | 168,000 | 1,715 |
| 2007-03-30 | 1,780 | 1,790 | 1,778 | 1,781 | 60,000 | 1,781 |
| 2007-03-29 | 1,746 | 1,779 | 1,738 | 1,771 | 100,000 | 1,771 |
| 2007-03-28 | 1,761 | 1,786 | 1,760 | 1,776 | 65,000 | 1,776 |
| 2007-03-27 | 1,801 | 1,809 | 1,764 | 1,770 | 122,000 | 1,770 |
| 2007-03-26 | 1,815 | 1,816 | 1,802 | 1,808 | 119,000 | 1,808 |
| 2007-03-23 | 1,829 | 1,829 | 1,783 | 1,800 | 139,000 | 1,800 |
| 2007-03-22 | 1,803 | 1,821 | 1,803 | 1,819 | 54,000 | 1,819 |
| 2007-03-20 | 1,798 | 1,800 | 1,777 | 1,787 | 113,000 | 1,787 |
| 2007-03-19 | 1,773 | 1,789 | 1,770 | 1,777 | 68,000 | 1,777 |
| 2007-03-16 | 1,794 | 1,798 | 1,770 | 1,772 | 92,000 | 1,772 |
| 2007-03-15 | 1,793 | 1,807 | 1,780 | 1,784 | 109,000 | 1,784 |
| 2007-03-14 | 1,812 | 1,812 | 1,784 | 1,787 | 109,000 | 1,787 |
| 2007-03-13 | 1,800 | 1,831 | 1,800 | 1,816 | 88,000 | 1,816 |
| 2007-03-12 | 1,793 | 1,830 | 1,793 | 1,816 | 134,000 | 1,816 |
| 2007-03-09 | 1,778 | 1,805 | 1,768 | 1,794 | 241,000 | 1,794 |
| 2007-03-08 | 1,766 | 1,783 | 1,766 | 1,783 | 56,000 | 1,783 |
| 2007-03-07 | 1,752 | 1,781 | 1,752 | 1,765 | 107,000 | 1,765 |
| 2007-03-06 | 1,705 | 1,746 | 1,702 | 1,746 | 76,000 | 1,746 |
| 2007-03-05 | 1,770 | 1,770 | 1,720 | 1,730 | 99,000 | 1,730 |
| 2007-03-02 | 1,781 | 1,781 | 1,761 | 1,775 | 52,000 | 1,775 |
| 2007-03-01 | 1,804 | 1,812 | 1,768 | 1,781 | 120,000 | 1,781 |
| 2007-02-28 | 1,778 | 1,808 | 1,750 | 1,804 | 265,000 | 1,804 |
| 2007-02-27 | 1,849 | 1,880 | 1,847 | 1,868 | 218,000 | 1,868 |
| 2007-02-26 | 1,835 | 1,840 | 1,833 | 1,838 | 58,000 | 1,838 |
| 2007-02-23 | 1,830 | 1,835 | 1,827 | 1,831 | 58,000 | 1,831 |
| 2007-02-22 | 1,822 | 1,835 | 1,820 | 1,832 | 60,000 | 1,832 |
| 2007-02-21 | 1,818 | 1,837 | 1,817 | 1,822 | 58,000 | 1,822 |
| 2007-02-20 | 1,822 | 1,826 | 1,812 | 1,821 | 76,000 | 1,821 |
| 2007-02-19 | 1,819 | 1,824 | 1,815 | 1,824 | 61,000 | 1,824 |
| 2007-02-16 | 1,820 | 1,828 | 1,810 | 1,825 | 41,000 | 1,825 |
| 2007-02-15 | 1,837 | 1,840 | 1,823 | 1,831 | 77,000 | 1,831 |
| 2007-02-14 | 1,825 | 1,840 | 1,816 | 1,829 | 88,000 | 1,829 |
| 2007-02-13 | 1,831 | 1,848 | 1,811 | 1,825 | 72,000 | 1,825 |
| 2007-02-09 | 1,790 | 1,825 | 1,786 | 1,822 | 107,000 | 1,822 |
| 2007-02-08 | 1,816 | 1,816 | 1,778 | 1,781 | 103,000 | 1,781 |
| 2007-02-07 | 1,822 | 1,840 | 1,800 | 1,802 | 221,000 | 1,802 |
| 2007-02-06 | 1,819 | 1,834 | 1,803 | 1,817 | 115,000 | 1,817 |
| 2007-02-05 | 1,824 | 1,825 | 1,802 | 1,802 | 231,000 | 1,802 |
| 2007-02-02 | 1,830 | 1,836 | 1,817 | 1,824 | 154,000 | 1,824 |
| 2007-02-01 | 1,813 | 1,835 | 1,800 | 1,833 | 123,000 | 1,833 |
| 2007-01-31 | 1,804 | 1,810 | 1,791 | 1,797 | 43,000 | 1,797 |
| 2007-01-30 | 1,793 | 1,815 | 1,793 | 1,804 | 139,000 | 1,804 |
| 2007-01-29 | 1,794 | 1,817 | 1,794 | 1,815 | 81,000 | 1,815 |
| 2007-01-26 | 1,782 | 1,809 | 1,776 | 1,799 | 120,000 | 1,799 |
| 2007-01-25 | 1,830 | 1,830 | 1,790 | 1,801 | 279,000 | 1,801 |
| 2007-01-24 | 1,820 | 1,830 | 1,813 | 1,815 | 108,000 | 1,815 |
| 2007-01-23 | 1,798 | 1,820 | 1,792 | 1,806 | 95,000 | 1,806 |
| 2007-01-22 | 1,800 | 1,817 | 1,785 | 1,799 | 74,000 | 1,799 |
| 2007-01-19 | 1,765 | 1,784 | 1,761 | 1,783 | 105,000 | 1,783 |
| 2007-01-18 | 1,753 | 1,768 | 1,750 | 1,760 | 55,000 | 1,760 |
| 2007-01-17 | 1,748 | 1,757 | 1,741 | 1,751 | 64,000 | 1,751 |
| 2007-01-16 | 1,733 | 1,749 | 1,733 | 1,744 | 86,000 | 1,744 |
| 2007-01-15 | 1,732 | 1,748 | 1,732 | 1,748 | 79,000 | 1,748 |
| 2007-01-12 | 1,702 | 1,720 | 1,700 | 1,714 | 40,000 | 1,714 |
| 2007-01-11 | 1,707 | 1,717 | 1,690 | 1,695 | 87,000 | 1,695 |
| 2007-01-10 | 1,696 | 1,697 | 1,665 | 1,677 | 108,000 | 1,677 |
| 2007-01-09 | 1,705 | 1,715 | 1,689 | 1,706 | 75,000 | 1,706 |
| 2007-01-05 | 1,760 | 1,763 | 1,713 | 1,717 | 97,000 | 1,717 |
| 2007-01-04 | 1,750 | 1,753 | 1,732 | 1,738 | 66,000 | 1,738 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株