6586 (株)マキタ 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 | 4,700 | 4,770 | 4,640 | 4,740 | 624,300 | 2,370 |
| 2007-12-27 | 4,970 | 5,030 | 4,950 | 4,950 | 282,000 | 2,475 |
| 2007-12-26 | 4,870 | 5,030 | 4,820 | 5,010 | 439,700 | 2,505 |
| 2007-12-25 | 4,920 | 4,930 | 4,820 | 4,880 | 329,500 | 2,440 |
| 2007-12-21 | 4,700 | 4,780 | 4,560 | 4,770 | 782,200 | 2,385 |
| 2007-12-20 | 4,610 | 4,660 | 4,550 | 4,550 | 445,800 | 2,275 |
| 2007-12-19 | 4,610 | 4,670 | 4,550 | 4,560 | 784,500 | 2,280 |
| 2007-12-18 | 4,620 | 4,620 | 4,510 | 4,560 | 954,400 | 2,280 |
| 2007-12-17 | 4,870 | 4,880 | 4,670 | 4,670 | 682,200 | 2,335 |
| 2007-12-14 | 4,930 | 5,000 | 4,890 | 4,920 | 624,400 | 2,460 |
| 2007-12-13 | 5,000 | 5,040 | 4,880 | 4,910 | 806,500 | 2,455 |
| 2007-12-12 | 4,840 | 5,010 | 4,840 | 4,980 | 437,100 | 2,490 |
| 2007-12-11 | 4,940 | 5,010 | 4,940 | 4,980 | 458,000 | 2,490 |
| 2007-12-10 | 5,020 | 5,040 | 4,850 | 4,890 | 473,400 | 2,445 |
| 2007-12-07 | 4,980 | 5,050 | 4,950 | 4,970 | 563,900 | 2,485 |
| 2007-12-06 | 4,900 | 4,920 | 4,780 | 4,890 | 492,000 | 2,445 |
| 2007-12-05 | 4,720 | 4,830 | 4,660 | 4,800 | 726,500 | 2,400 |
| 2007-12-04 | 4,850 | 4,900 | 4,740 | 4,770 | 847,000 | 2,385 |
| 2007-12-03 | 5,030 | 5,060 | 4,870 | 4,900 | 635,400 | 2,450 |
| 2007-11-30 | 4,760 | 5,010 | 4,750 | 4,930 | 1,281,400 | 2,465 |
| 2007-11-29 | 4,720 | 4,770 | 4,660 | 4,710 | 673,900 | 2,355 |
| 2007-11-28 | 4,740 | 4,780 | 4,550 | 4,590 | 820,300 | 2,295 |
| 2007-11-27 | 4,520 | 4,810 | 4,500 | 4,720 | 933,300 | 2,360 |
| 2007-11-26 | 4,700 | 4,840 | 4,630 | 4,670 | 821,100 | 2,335 |
| 2007-11-22 | 4,610 | 4,780 | 4,470 | 4,750 | 1,371,700 | 2,375 |
| 2007-11-21 | 4,850 | 4,870 | 4,660 | 4,660 | 821,900 | 2,330 |
| 2007-11-20 | 4,680 | 4,860 | 4,500 | 4,830 | 1,357,700 | 2,415 |
| 2007-11-19 | 5,110 | 5,150 | 4,800 | 4,800 | 753,800 | 2,400 |
| 2007-11-16 | 5,150 | 5,150 | 4,990 | 5,010 | 557,600 | 2,505 |
| 2007-11-15 | 5,240 | 5,370 | 5,170 | 5,240 | 488,900 | 2,620 |
| 2007-11-14 | 5,160 | 5,270 | 5,120 | 5,210 | 711,100 | 2,605 |
| 2007-11-13 | 5,090 | 5,110 | 4,940 | 5,020 | 918,800 | 2,510 |
| 2007-11-12 | 5,290 | 5,290 | 5,120 | 5,150 | 608,900 | 2,575 |
| 2007-11-09 | 5,500 | 5,580 | 5,390 | 5,410 | 1,066,200 | 2,705 |
| 2007-11-08 | 5,210 | 5,360 | 5,130 | 5,240 | 983,400 | 2,620 |
| 2007-11-07 | 5,530 | 5,550 | 5,280 | 5,300 | 887,300 | 2,650 |
| 2007-11-06 | 5,510 | 5,590 | 5,450 | 5,480 | 857,700 | 2,740 |
| 2007-11-05 | 5,810 | 5,820 | 5,540 | 5,620 | 524,700 | 2,810 |
| 2007-11-02 | 5,760 | 5,900 | 5,720 | 5,790 | 775,200 | 2,895 |
| 2007-11-01 | 5,710 | 5,920 | 5,710 | 5,860 | 1,731,200 | 2,930 |
| 2007-10-31 | 5,180 | 5,510 | 5,060 | 5,510 | 1,030,600 | 2,755 |
| 2007-10-30 | 5,250 | 5,270 | 5,200 | 5,230 | 375,400 | 2,615 |
| 2007-10-29 | 5,270 | 5,320 | 5,240 | 5,290 | 985,200 | 2,645 |
| 2007-10-26 | 5,060 | 5,100 | 5,020 | 5,070 | 913,700 | 2,535 |
| 2007-10-25 | 5,000 | 5,030 | 4,910 | 4,940 | 507,000 | 2,470 |
| 2007-10-24 | 5,080 | 5,110 | 5,020 | 5,040 | 520,800 | 2,520 |
| 2007-10-23 | 5,020 | 5,110 | 5,000 | 5,040 | 577,900 | 2,520 |
| 2007-10-22 | 4,850 | 4,960 | 4,830 | 4,920 | 927,500 | 2,460 |
| 2007-10-19 | 5,240 | 5,240 | 5,040 | 5,080 | 709,800 | 2,540 |
| 2007-10-18 | 5,210 | 5,250 | 5,150 | 5,250 | 581,500 | 2,625 |
| 2007-10-17 | 5,250 | 5,250 | 5,090 | 5,220 | 1,025,800 | 2,610 |
| 2007-10-16 | 5,310 | 5,310 | 5,210 | 5,270 | 318,400 | 2,635 |
| 2007-10-15 | 5,300 | 5,320 | 5,220 | 5,300 | 407,700 | 2,650 |
| 2007-10-12 | 5,290 | 5,300 | 5,240 | 5,300 | 379,500 | 2,650 |
| 2007-10-11 | 5,200 | 5,300 | 5,200 | 5,300 | 414,200 | 2,650 |
| 2007-10-10 | 5,230 | 5,260 | 5,190 | 5,190 | 557,000 | 2,595 |
| 2007-10-09 | 5,360 | 5,360 | 5,200 | 5,220 | 609,700 | 2,610 |
| 2007-10-05 | 5,160 | 5,260 | 5,140 | 5,200 | 508,200 | 2,600 |
| 2007-10-04 | 5,260 | 5,290 | 5,140 | 5,200 | 606,200 | 2,600 |
| 2007-10-03 | 5,280 | 5,310 | 5,260 | 5,310 | 558,600 | 2,655 |
| 2007-10-02 | 5,240 | 5,350 | 5,230 | 5,340 | 992,400 | 2,670 |
| 2007-10-01 | 5,050 | 5,120 | 5,000 | 5,110 | 892,400 | 2,555 |
| 2007-09-28 | 5,030 | 5,060 | 4,950 | 5,040 | 863,300 | 2,520 |
| 2007-09-27 | 5,010 | 5,080 | 4,990 | 5,060 | 948,100 | 2,530 |
| 2007-09-26 | 4,900 | 4,940 | 4,820 | 4,910 | 719,900 | 2,455 |
| 2007-09-25 | 4,720 | 4,900 | 4,660 | 4,900 | 872,700 | 2,450 |
| 2007-09-21 | 4,610 | 4,730 | 4,540 | 4,700 | 1,135,200 | 2,350 |
| 2007-09-20 | 4,660 | 4,660 | 4,570 | 4,600 | 597,400 | 2,300 |
| 2007-09-19 | 4,500 | 4,610 | 4,480 | 4,600 | 802,500 | 2,300 |
| 2007-09-18 | 4,340 | 4,430 | 4,320 | 4,360 | 761,400 | 2,180 |
| 2007-09-14 | 4,260 | 4,340 | 4,220 | 4,320 | 964,100 | 2,160 |
| 2007-09-13 | 4,210 | 4,290 | 4,150 | 4,250 | 933,200 | 2,125 |
| 2007-09-12 | 4,300 | 4,370 | 4,170 | 4,200 | 714,600 | 2,100 |
| 2007-09-11 | 4,260 | 4,270 | 4,140 | 4,200 | 845,800 | 2,100 |
| 2007-09-10 | 4,350 | 4,350 | 4,130 | 4,160 | 1,387,500 | 2,080 |
| 2007-09-07 | 4,410 | 4,490 | 4,390 | 4,450 | 1,055,300 | 2,225 |
| 2007-09-06 | 4,230 | 4,360 | 4,210 | 4,360 | 828,100 | 2,180 |
| 2007-09-05 | 4,500 | 4,510 | 4,350 | 4,360 | 750,600 | 2,180 |
| 2007-09-04 | 4,370 | 4,480 | 4,350 | 4,410 | 622,800 | 2,205 |
| 2007-09-03 | 4,440 | 4,520 | 4,370 | 4,390 | 697,600 | 2,195 |
| 2007-08-31 | 4,220 | 4,480 | 4,220 | 4,480 | 1,317,600 | 2,240 |
| 2007-08-30 | 4,290 | 4,380 | 4,240 | 4,280 | 951,700 | 2,140 |
| 2007-08-29 | 4,260 | 4,340 | 4,230 | 4,250 | 1,383,600 | 2,125 |
| 2007-08-28 | 4,450 | 4,610 | 4,430 | 4,510 | 458,700 | 2,255 |
| 2007-08-27 | 4,720 | 4,730 | 4,470 | 4,530 | 788,500 | 2,265 |
| 2007-08-24 | 4,610 | 4,650 | 4,560 | 4,600 | 1,201,200 | 2,300 |
| 2007-08-23 | 4,370 | 4,530 | 4,360 | 4,510 | 1,077,000 | 2,255 |
| 2007-08-22 | 4,270 | 4,320 | 4,180 | 4,220 | 782,900 | 2,110 |
| 2007-08-21 | 4,200 | 4,300 | 4,120 | 4,280 | 880,700 | 2,140 |
| 2007-08-20 | 4,230 | 4,260 | 4,130 | 4,200 | 1,302,900 | 2,100 |
| 2007-08-17 | 4,280 | 4,280 | 4,030 | 4,030 | 1,650,200 | 2,015 |
| 2007-08-16 | 4,530 | 4,540 | 4,380 | 4,530 | 1,102,700 | 2,265 |
| 2007-08-15 | 4,760 | 4,790 | 4,670 | 4,680 | 580,300 | 2,340 |
| 2007-08-14 | 4,730 | 4,880 | 4,680 | 4,850 | 1,052,900 | 2,425 |
| 2007-08-13 | 4,750 | 4,960 | 4,680 | 4,680 | 1,936,000 | 2,340 |
| 2007-08-10 | 4,660 | 4,700 | 4,450 | 4,500 | 1,564,600 | 2,250 |
| 2007-08-09 | 5,010 | 5,010 | 4,650 | 4,810 | 2,233,100 | 2,405 |
| 2007-08-08 | 5,190 | 5,210 | 4,980 | 5,000 | 1,412,200 | 2,500 |
| 2007-08-07 | 5,450 | 5,470 | 5,140 | 5,200 | 1,005,300 | 2,600 |
| 2007-08-06 | 5,310 | 5,400 | 5,310 | 5,350 | 1,052,400 | 2,675 |
| 2007-08-03 | 5,550 | 5,620 | 5,480 | 5,510 | 892,900 | 2,755 |
| 2007-08-02 | 5,590 | 5,620 | 5,500 | 5,570 | 1,103,100 | 2,785 |
| 2007-08-01 | 5,650 | 5,680 | 5,560 | 5,580 | 1,464,500 | 2,790 |
| 2007-07-31 | 5,320 | 5,640 | 5,320 | 5,500 | 1,251,800 | 2,750 |
| 2007-07-30 | 5,030 | 5,280 | 5,010 | 5,270 | 719,400 | 2,635 |
| 2007-07-27 | 5,060 | 5,180 | 5,060 | 5,130 | 793,000 | 2,565 |
| 2007-07-26 | 5,250 | 5,400 | 5,220 | 5,310 | 635,200 | 2,655 |
| 2007-07-25 | 5,440 | 5,450 | 5,350 | 5,400 | 721,200 | 2,700 |
| 2007-07-24 | 5,610 | 5,680 | 5,510 | 5,560 | 519,100 | 2,780 |
| 2007-07-23 | 5,570 | 5,580 | 5,520 | 5,580 | 457,000 | 2,790 |
| 2007-07-20 | 5,520 | 5,820 | 5,500 | 5,630 | 809,400 | 2,815 |
| 2007-07-19 | 5,450 | 5,510 | 5,440 | 5,510 | 468,600 | 2,755 |
| 2007-07-18 | 5,500 | 5,530 | 5,400 | 5,480 | 587,000 | 2,740 |
| 2007-07-17 | 5,460 | 5,480 | 5,420 | 5,480 | 397,900 | 2,740 |
| 2007-07-13 | 5,500 | 5,510 | 5,410 | 5,450 | 709,700 | 2,725 |
| 2007-07-12 | 5,460 | 5,510 | 5,400 | 5,410 | 479,000 | 2,705 |
| 2007-07-11 | 5,500 | 5,530 | 5,440 | 5,450 | 643,400 | 2,725 |
| 2007-07-10 | 5,550 | 5,600 | 5,520 | 5,560 | 514,900 | 2,780 |
| 2007-07-09 | 5,530 | 5,640 | 5,520 | 5,580 | 431,200 | 2,790 |
| 2007-07-06 | 5,540 | 5,540 | 5,480 | 5,510 | 437,700 | 2,755 |
| 2007-07-05 | 5,550 | 5,590 | 5,520 | 5,540 | 383,200 | 2,770 |
| 2007-07-04 | 5,550 | 5,560 | 5,520 | 5,540 | 376,600 | 2,770 |
| 2007-07-03 | 5,570 | 5,580 | 5,530 | 5,570 | 664,100 | 2,785 |
| 2007-07-02 | 5,490 | 5,590 | 5,470 | 5,570 | 569,600 | 2,785 |
| 2007-06-29 | 5,490 | 5,520 | 5,420 | 5,480 | 674,100 | 2,740 |
| 2007-06-28 | 5,320 | 5,420 | 5,310 | 5,390 | 501,100 | 2,695 |
| 2007-06-27 | 5,430 | 5,430 | 5,310 | 5,340 | 564,100 | 2,670 |
| 2007-06-26 | 5,460 | 5,490 | 5,350 | 5,450 | 558,300 | 2,725 |
| 2007-06-25 | 5,520 | 5,560 | 5,470 | 5,480 | 344,200 | 2,740 |
| 2007-06-22 | 5,650 | 5,650 | 5,470 | 5,550 | 796,700 | 2,775 |
| 2007-06-21 | 5,450 | 5,600 | 5,440 | 5,570 | 801,800 | 2,785 |
| 2007-06-20 | 5,460 | 5,630 | 5,430 | 5,530 | 833,600 | 2,765 |
| 2007-06-19 | 5,390 | 5,460 | 5,370 | 5,390 | 605,600 | 2,695 |
| 2007-06-18 | 5,420 | 5,430 | 5,370 | 5,410 | 698,600 | 2,705 |
| 2007-06-15 | 5,380 | 5,430 | 5,320 | 5,420 | 675,200 | 2,710 |
| 2007-06-14 | 5,250 | 5,410 | 5,250 | 5,360 | 761,800 | 2,680 |
| 2007-06-13 | 5,250 | 5,260 | 5,120 | 5,230 | 766,900 | 2,615 |
| 2007-06-12 | 5,240 | 5,350 | 5,210 | 5,320 | 1,472,000 | 2,660 |
| 2007-06-11 | 5,170 | 5,270 | 5,130 | 5,160 | 1,159,200 | 2,580 |
| 2007-06-08 | 4,990 | 4,990 | 4,920 | 4,970 | 552,100 | 2,485 |
| 2007-06-07 | 5,010 | 5,020 | 4,960 | 5,010 | 630,500 | 2,505 |
| 2007-06-06 | 4,970 | 5,020 | 4,940 | 5,010 | 626,100 | 2,505 |
| 2007-06-05 | 5,050 | 5,060 | 4,980 | 5,060 | 529,400 | 2,530 |
| 2007-06-04 | 5,150 | 5,160 | 5,030 | 5,050 | 554,000 | 2,525 |
| 2007-06-01 | 5,060 | 5,120 | 5,020 | 5,050 | 933,600 | 2,525 |
| 2007-05-31 | 4,900 | 5,060 | 4,890 | 5,060 | 1,348,700 | 2,530 |
| 2007-05-30 | 4,900 | 4,930 | 4,860 | 4,890 | 420,000 | 2,445 |
| 2007-05-29 | 4,830 | 4,910 | 4,800 | 4,880 | 385,300 | 2,440 |
| 2007-05-28 | 4,820 | 4,870 | 4,790 | 4,820 | 521,500 | 2,410 |
| 2007-05-25 | 4,830 | 4,870 | 4,770 | 4,840 | 474,400 | 2,420 |
| 2007-05-24 | 4,850 | 4,950 | 4,850 | 4,910 | 821,000 | 2,455 |
| 2007-05-23 | 4,900 | 4,980 | 4,850 | 4,870 | 658,400 | 2,435 |
| 2007-05-22 | 4,850 | 4,970 | 4,840 | 4,930 | 676,100 | 2,465 |
| 2007-05-21 | 4,810 | 4,910 | 4,780 | 4,890 | 570,500 | 2,445 |
| 2007-05-18 | 4,890 | 4,890 | 4,720 | 4,740 | 495,800 | 2,370 |
| 2007-05-17 | 4,880 | 4,950 | 4,860 | 4,880 | 699,100 | 2,440 |
| 2007-05-16 | 4,760 | 4,910 | 4,700 | 4,890 | 1,384,600 | 2,445 |
| 2007-05-15 | 4,730 | 4,740 | 4,640 | 4,720 | 628,400 | 2,360 |
| 2007-05-14 | 4,710 | 4,800 | 4,680 | 4,780 | 774,100 | 2,390 |
| 2007-05-11 | 4,600 | 4,680 | 4,540 | 4,660 | 848,700 | 2,330 |
| 2007-05-10 | 4,700 | 4,740 | 4,640 | 4,690 | 854,100 | 2,345 |
| 2007-05-09 | 4,740 | 4,800 | 4,700 | 4,750 | 788,800 | 2,375 |
| 2007-05-08 | 4,710 | 4,710 | 4,640 | 4,690 | 661,500 | 2,345 |
| 2007-05-07 | 4,700 | 4,770 | 4,640 | 4,700 | 1,455,600 | 2,350 |
| 2007-05-02 | 4,730 | 4,830 | 4,640 | 4,800 | 1,395,700 | 2,400 |
| 2007-05-01 | 4,770 | 4,870 | 4,710 | 4,830 | 1,892,200 | 2,415 |
| 2007-04-27 | 4,380 | 4,600 | 4,350 | 4,570 | 1,570,900 | 2,285 |
| 2007-04-26 | 4,370 | 4,370 | 4,310 | 4,340 | 498,500 | 2,170 |
| 2007-04-25 | 4,390 | 4,400 | 4,320 | 4,360 | 356,700 | 2,180 |
| 2007-04-24 | 4,420 | 4,450 | 4,390 | 4,410 | 361,300 | 2,205 |
| 2007-04-23 | 4,420 | 4,460 | 4,400 | 4,430 | 600,500 | 2,215 |
| 2007-04-20 | 4,410 | 4,470 | 4,370 | 4,400 | 517,700 | 2,200 |
| 2007-04-19 | 4,460 | 4,530 | 4,390 | 4,430 | 1,285,200 | 2,215 |
| 2007-04-18 | 4,400 | 4,460 | 4,390 | 4,460 | 735,300 | 2,230 |
| 2007-04-17 | 4,420 | 4,430 | 4,340 | 4,370 | 726,900 | 2,185 |
| 2007-04-16 | 4,330 | 4,410 | 4,330 | 4,370 | 386,500 | 2,185 |
| 2007-04-13 | 4,410 | 4,440 | 4,320 | 4,320 | 342,300 | 2,160 |
| 2007-04-12 | 4,410 | 4,430 | 4,360 | 4,370 | 386,000 | 2,185 |
| 2007-04-11 | 4,450 | 4,460 | 4,410 | 4,450 | 335,100 | 2,225 |
| 2007-04-10 | 4,420 | 4,470 | 4,390 | 4,460 | 337,500 | 2,230 |
| 2007-04-09 | 4,340 | 4,500 | 4,340 | 4,470 | 460,500 | 2,235 |
| 2007-04-06 | 4,340 | 4,400 | 4,300 | 4,320 | 178,900 | 2,160 |
| 2007-04-05 | 4,380 | 4,410 | 4,330 | 4,380 | 523,100 | 2,190 |
| 2007-04-04 | 4,330 | 4,360 | 4,300 | 4,330 | 361,600 | 2,165 |
| 2007-04-03 | 4,240 | 4,330 | 4,240 | 4,280 | 483,700 | 2,140 |
| 2007-04-02 | 4,420 | 4,440 | 4,210 | 4,210 | 477,800 | 2,105 |
| 2007-03-30 | 4,430 | 4,430 | 4,330 | 4,370 | 563,200 | 2,185 |
| 2007-03-29 | 4,260 | 4,430 | 4,230 | 4,380 | 1,000,500 | 2,190 |
| 2007-03-28 | 4,370 | 4,400 | 4,290 | 4,310 | 702,900 | 2,155 |
| 2007-03-27 | 4,300 | 4,400 | 4,300 | 4,350 | 401,900 | 2,175 |
| 2007-03-26 | 4,440 | 4,460 | 4,410 | 4,450 | 450,000 | 2,225 |
| 2007-03-23 | 4,380 | 4,390 | 4,320 | 4,390 | 667,100 | 2,195 |
| 2007-03-22 | 4,290 | 4,330 | 4,270 | 4,290 | 649,000 | 2,145 |
| 2007-03-20 | 4,220 | 4,230 | 4,170 | 4,190 | 397,300 | 2,095 |
| 2007-03-19 | 4,110 | 4,200 | 4,100 | 4,170 | 377,800 | 2,085 |
| 2007-03-16 | 4,150 | 4,180 | 4,100 | 4,100 | 404,500 | 2,050 |
| 2007-03-15 | 4,120 | 4,120 | 4,070 | 4,100 | 1,054,300 | 2,050 |
| 2007-03-14 | 4,250 | 4,260 | 4,100 | 4,130 | 1,321,100 | 2,065 |
| 2007-03-13 | 4,450 | 4,510 | 4,400 | 4,400 | 468,300 | 2,200 |
| 2007-03-12 | 4,500 | 4,570 | 4,450 | 4,500 | 448,100 | 2,250 |
| 2007-03-09 | 4,460 | 4,500 | 4,420 | 4,460 | 659,000 | 2,230 |
| 2007-03-08 | 4,360 | 4,470 | 4,350 | 4,470 | 589,900 | 2,235 |
| 2007-03-07 | 4,360 | 4,390 | 4,300 | 4,310 | 517,500 | 2,155 |
| 2007-03-06 | 4,170 | 4,320 | 4,160 | 4,310 | 599,600 | 2,155 |
| 2007-03-05 | 4,360 | 4,360 | 4,210 | 4,210 | 675,600 | 2,105 |
| 2007-03-02 | 4,470 | 4,470 | 4,300 | 4,350 | 671,000 | 2,175 |
| 2007-03-01 | 4,400 | 4,500 | 4,390 | 4,450 | 925,300 | 2,225 |
| 2007-02-28 | 4,330 | 4,400 | 4,260 | 4,350 | 1,108,400 | 2,175 |
| 2007-02-27 | 4,610 | 4,610 | 4,530 | 4,580 | 502,300 | 2,290 |
| 2007-02-26 | 4,500 | 4,630 | 4,500 | 4,610 | 798,800 | 2,305 |
| 2007-02-23 | 4,440 | 4,490 | 4,400 | 4,490 | 607,500 | 2,245 |
| 2007-02-22 | 4,370 | 4,430 | 4,370 | 4,400 | 653,000 | 2,200 |
| 2007-02-21 | 4,350 | 4,370 | 4,300 | 4,330 | 263,100 | 2,165 |
| 2007-02-20 | 4,240 | 4,360 | 4,220 | 4,330 | 370,700 | 2,165 |
| 2007-02-19 | 4,300 | 4,340 | 4,290 | 4,330 | 288,100 | 2,165 |
| 2007-02-16 | 4,380 | 4,380 | 4,320 | 4,350 | 329,300 | 2,175 |
| 2007-02-15 | 4,370 | 4,400 | 4,340 | 4,370 | 375,800 | 2,185 |
| 2007-02-14 | 4,300 | 4,390 | 4,300 | 4,340 | 450,300 | 2,170 |
| 2007-02-13 | 4,430 | 4,440 | 4,310 | 4,380 | 645,400 | 2,190 |
| 2007-02-09 | 4,310 | 4,400 | 4,290 | 4,380 | 545,700 | 2,190 |
| 2007-02-08 | 4,320 | 4,340 | 4,230 | 4,260 | 408,500 | 2,130 |
| 2007-02-07 | 4,360 | 4,410 | 4,300 | 4,310 | 812,000 | 2,155 |
| 2007-02-06 | 4,230 | 4,320 | 4,220 | 4,280 | 582,900 | 2,140 |
| 2007-02-05 | 4,230 | 4,270 | 4,180 | 4,220 | 986,400 | 2,110 |
| 2007-02-02 | 4,340 | 4,500 | 4,320 | 4,420 | 1,281,200 | 2,210 |
| 2007-02-01 | 4,170 | 4,350 | 4,150 | 4,330 | 1,566,400 | 2,165 |
| 2007-01-31 | 4,010 | 4,210 | 4,000 | 4,170 | 2,466,500 | 2,085 |
| 2007-01-30 | 3,970 | 3,990 | 3,860 | 3,890 | 544,000 | 1,945 |
| 2007-01-29 | 3,950 | 3,980 | 3,910 | 3,980 | 618,700 | 1,990 |
| 2007-01-26 | 3,830 | 3,930 | 3,820 | 3,930 | 685,800 | 1,965 |
| 2007-01-25 | 3,930 | 3,930 | 3,830 | 3,880 | 950,600 | 1,940 |
| 2007-01-24 | 3,950 | 3,950 | 3,880 | 3,900 | 613,200 | 1,950 |
| 2007-01-23 | 3,910 | 3,950 | 3,880 | 3,940 | 770,900 | 1,970 |
| 2007-01-22 | 3,900 | 3,900 | 3,850 | 3,880 | 734,200 | 1,940 |
| 2007-01-19 | 3,860 | 3,860 | 3,760 | 3,790 | 511,100 | 1,895 |
| 2007-01-18 | 3,780 | 3,850 | 3,780 | 3,820 | 656,400 | 1,910 |
| 2007-01-17 | 3,800 | 3,800 | 3,740 | 3,780 | 559,900 | 1,890 |
| 2007-01-16 | 3,780 | 3,780 | 3,730 | 3,770 | 318,900 | 1,885 |
| 2007-01-15 | 3,760 | 3,800 | 3,740 | 3,780 | 410,900 | 1,890 |
| 2007-01-12 | 3,780 | 3,790 | 3,700 | 3,710 | 1,126,500 | 1,855 |
| 2007-01-11 | 3,640 | 3,720 | 3,630 | 3,660 | 931,400 | 1,830 |
| 2007-01-10 | 3,720 | 3,720 | 3,600 | 3,620 | 711,000 | 1,810 |
| 2007-01-09 | 3,640 | 3,710 | 3,600 | 3,690 | 722,500 | 1,845 |
| 2007-01-05 | 3,690 | 3,710 | 3,570 | 3,610 | 788,100 | 1,805 |
| 2007-01-04 | 3,720 | 3,760 | 3,710 | 3,730 | 323,300 | 1,865 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
