6592 マブチモーター(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 | 6,830 | 6,840 | 6,730 | 6,740 | 63,800 | 1,685 |
| 2007-12-27 | 6,970 | 6,980 | 6,880 | 6,930 | 92,200 | 1,732.50 |
| 2007-12-26 | 6,790 | 6,940 | 6,780 | 6,940 | 139,900 | 1,735 |
| 2007-12-25 | 6,790 | 6,820 | 6,710 | 6,760 | 70,500 | 1,690 |
| 2007-12-21 | 6,650 | 6,780 | 6,640 | 6,780 | 96,200 | 1,695 |
| 2007-12-20 | 6,720 | 6,760 | 6,610 | 6,620 | 137,100 | 1,655 |
| 2007-12-19 | 6,830 | 6,860 | 6,740 | 6,750 | 143,000 | 1,687.50 |
| 2007-12-18 | 6,940 | 6,950 | 6,830 | 6,860 | 119,900 | 1,715 |
| 2007-12-17 | 7,030 | 7,030 | 6,950 | 6,950 | 66,000 | 1,737.50 |
| 2007-12-14 | 7,060 | 7,070 | 6,980 | 7,010 | 137,500 | 1,752.50 |
| 2007-12-13 | 7,150 | 7,150 | 7,020 | 7,020 | 98,400 | 1,755 |
| 2007-12-12 | 7,050 | 7,150 | 7,020 | 7,140 | 70,800 | 1,785 |
| 2007-12-11 | 7,100 | 7,160 | 7,060 | 7,130 | 110,500 | 1,782.50 |
| 2007-12-10 | 7,180 | 7,200 | 7,050 | 7,090 | 125,400 | 1,772.50 |
| 2007-12-07 | 7,200 | 7,260 | 7,160 | 7,160 | 137,300 | 1,790 |
| 2007-12-06 | 7,180 | 7,210 | 7,120 | 7,190 | 110,900 | 1,797.50 |
| 2007-12-05 | 7,100 | 7,170 | 7,040 | 7,160 | 108,200 | 1,790 |
| 2007-12-04 | 7,110 | 7,180 | 7,090 | 7,100 | 108,200 | 1,775 |
| 2007-12-03 | 7,310 | 7,310 | 7,180 | 7,200 | 166,000 | 1,800 |
| 2007-11-30 | 7,200 | 7,330 | 7,190 | 7,210 | 126,000 | 1,802.50 |
| 2007-11-29 | 7,200 | 7,260 | 7,180 | 7,250 | 127,800 | 1,812.50 |
| 2007-11-28 | 7,200 | 7,290 | 7,080 | 7,140 | 138,300 | 1,785 |
| 2007-11-27 | 6,980 | 7,250 | 6,950 | 7,240 | 128,900 | 1,810 |
| 2007-11-26 | 7,050 | 7,240 | 6,990 | 7,170 | 140,000 | 1,792.50 |
| 2007-11-22 | 7,020 | 7,160 | 7,020 | 7,100 | 126,200 | 1,775 |
| 2007-11-21 | 7,300 | 7,310 | 7,100 | 7,150 | 137,100 | 1,787.50 |
| 2007-11-20 | 7,200 | 7,370 | 7,110 | 7,330 | 168,300 | 1,832.50 |
| 2007-11-19 | 7,270 | 7,400 | 7,250 | 7,350 | 171,600 | 1,837.50 |
| 2007-11-16 | 7,380 | 7,400 | 7,290 | 7,370 | 93,600 | 1,842.50 |
| 2007-11-15 | 7,400 | 7,410 | 7,350 | 7,390 | 117,200 | 1,847.50 |
| 2007-11-14 | 7,470 | 7,490 | 7,360 | 7,400 | 216,300 | 1,850 |
| 2007-11-13 | 7,340 | 7,400 | 7,310 | 7,370 | 141,100 | 1,842.50 |
| 2007-11-12 | 7,460 | 7,480 | 7,350 | 7,420 | 235,900 | 1,855 |
| 2007-11-09 | 7,650 | 7,690 | 7,520 | 7,560 | 153,900 | 1,890 |
| 2007-11-08 | 7,430 | 7,600 | 7,430 | 7,580 | 150,400 | 1,895 |
| 2007-11-07 | 7,840 | 7,840 | 7,550 | 7,600 | 218,600 | 1,900 |
| 2007-11-06 | 7,600 | 7,840 | 7,600 | 7,790 | 192,100 | 1,947.50 |
| 2007-11-05 | 7,660 | 7,680 | 7,570 | 7,640 | 49,800 | 1,910 |
| 2007-11-02 | 7,600 | 7,730 | 7,570 | 7,680 | 132,900 | 1,920 |
| 2007-11-01 | 7,740 | 7,760 | 7,700 | 7,710 | 100,900 | 1,927.50 |
| 2007-10-31 | 7,740 | 7,780 | 7,700 | 7,760 | 101,400 | 1,940 |
| 2007-10-30 | 7,700 | 7,810 | 7,660 | 7,690 | 142,600 | 1,922.50 |
| 2007-10-29 | 7,710 | 7,750 | 7,700 | 7,710 | 109,000 | 1,927.50 |
| 2007-10-26 | 7,700 | 7,730 | 7,630 | 7,700 | 89,900 | 1,925 |
| 2007-10-25 | 7,540 | 7,830 | 7,510 | 7,750 | 230,100 | 1,937.50 |
| 2007-10-24 | 7,660 | 7,670 | 7,520 | 7,520 | 71,000 | 1,880 |
| 2007-10-23 | 7,600 | 7,720 | 7,560 | 7,660 | 130,500 | 1,915 |
| 2007-10-22 | 7,540 | 7,570 | 7,450 | 7,540 | 111,700 | 1,885 |
| 2007-10-19 | 7,890 | 7,890 | 7,720 | 7,740 | 171,800 | 1,935 |
| 2007-10-18 | 7,830 | 7,990 | 7,760 | 7,950 | 180,000 | 1,987.50 |
| 2007-10-17 | 7,830 | 7,830 | 7,650 | 7,730 | 168,900 | 1,932.50 |
| 2007-10-16 | 7,790 | 7,910 | 7,770 | 7,830 | 257,100 | 1,957.50 |
| 2007-10-15 | 7,800 | 7,810 | 7,680 | 7,730 | 88,400 | 1,932.50 |
| 2007-10-12 | 7,730 | 7,840 | 7,730 | 7,770 | 193,800 | 1,942.50 |
| 2007-10-11 | 7,780 | 7,800 | 7,710 | 7,780 | 122,500 | 1,945 |
| 2007-10-10 | 7,810 | 7,890 | 7,760 | 7,810 | 198,900 | 1,952.50 |
| 2007-10-09 | 7,770 | 7,820 | 7,750 | 7,770 | 129,200 | 1,942.50 |
| 2007-10-05 | 7,790 | 7,800 | 7,700 | 7,720 | 93,100 | 1,930 |
| 2007-10-04 | 7,720 | 7,780 | 7,670 | 7,770 | 155,300 | 1,942.50 |
| 2007-10-03 | 7,800 | 7,800 | 7,670 | 7,710 | 134,200 | 1,927.50 |
| 2007-10-02 | 7,790 | 7,850 | 7,770 | 7,810 | 165,100 | 1,952.50 |
| 2007-10-01 | 7,570 | 7,760 | 7,500 | 7,760 | 352,600 | 1,940 |
| 2007-09-28 | 7,500 | 7,510 | 7,400 | 7,490 | 222,900 | 1,872.50 |
| 2007-09-27 | 7,640 | 7,670 | 7,390 | 7,520 | 463,400 | 1,880 |
| 2007-09-26 | 7,680 | 7,740 | 7,550 | 7,590 | 400,900 | 1,897.50 |
| 2007-09-25 | 7,680 | 7,800 | 7,610 | 7,740 | 326,200 | 1,935 |
| 2007-09-21 | 7,700 | 7,770 | 7,660 | 7,680 | 240,800 | 1,920 |
| 2007-09-20 | 7,820 | 7,820 | 7,740 | 7,800 | 303,900 | 1,950 |
| 2007-09-19 | 7,780 | 7,910 | 7,770 | 7,840 | 424,400 | 1,960 |
| 2007-09-18 | 7,620 | 7,820 | 7,610 | 7,770 | 402,700 | 1,942.50 |
| 2007-09-14 | 7,690 | 7,750 | 7,630 | 7,720 | 336,800 | 1,930 |
| 2007-09-13 | 7,590 | 7,670 | 7,580 | 7,630 | 222,800 | 1,907.50 |
| 2007-09-12 | 7,580 | 7,750 | 7,550 | 7,630 | 317,900 | 1,907.50 |
| 2007-09-11 | 7,360 | 7,490 | 7,320 | 7,470 | 160,100 | 1,867.50 |
| 2007-09-10 | 7,400 | 7,450 | 7,320 | 7,420 | 256,600 | 1,855 |
| 2007-09-07 | 7,500 | 7,600 | 7,470 | 7,560 | 199,000 | 1,890 |
| 2007-09-06 | 7,490 | 7,620 | 7,490 | 7,580 | 276,600 | 1,895 |
| 2007-09-05 | 7,660 | 7,670 | 7,450 | 7,480 | 199,400 | 1,870 |
| 2007-09-04 | 7,570 | 7,700 | 7,490 | 7,670 | 276,800 | 1,917.50 |
| 2007-09-03 | 7,600 | 7,600 | 7,510 | 7,520 | 131,500 | 1,880 |
| 2007-08-31 | 7,400 | 7,570 | 7,360 | 7,540 | 438,000 | 1,885 |
| 2007-08-30 | 7,490 | 7,590 | 7,440 | 7,590 | 248,000 | 1,897.50 |
| 2007-08-29 | 7,490 | 7,490 | 7,380 | 7,430 | 148,400 | 1,857.50 |
| 2007-08-28 | 7,370 | 7,540 | 7,340 | 7,510 | 109,600 | 1,877.50 |
| 2007-08-27 | 7,560 | 7,570 | 7,390 | 7,440 | 200,800 | 1,860 |
| 2007-08-24 | 7,500 | 7,620 | 7,470 | 7,550 | 234,900 | 1,887.50 |
| 2007-08-23 | 7,340 | 7,540 | 7,310 | 7,460 | 300,600 | 1,865 |
| 2007-08-22 | 7,200 | 7,380 | 7,150 | 7,310 | 244,600 | 1,827.50 |
| 2007-08-21 | 7,300 | 7,390 | 7,210 | 7,230 | 280,700 | 1,807.50 |
| 2007-08-20 | 7,470 | 7,480 | 7,160 | 7,270 | 334,500 | 1,817.50 |
| 2007-08-17 | 6,990 | 7,020 | 6,840 | 6,920 | 338,600 | 1,730 |
| 2007-08-16 | 7,100 | 7,170 | 6,970 | 7,090 | 225,500 | 1,772.50 |
| 2007-08-15 | 7,120 | 7,260 | 7,110 | 7,190 | 163,800 | 1,797.50 |
| 2007-08-14 | 7,220 | 7,300 | 7,150 | 7,220 | 190,200 | 1,805 |
| 2007-08-13 | 7,460 | 7,470 | 7,130 | 7,320 | 268,600 | 1,830 |
| 2007-08-10 | 7,550 | 7,570 | 7,200 | 7,470 | 400,300 | 1,867.50 |
| 2007-08-09 | 7,000 | 7,290 | 6,940 | 7,260 | 416,500 | 1,815 |
| 2007-08-08 | 7,000 | 7,050 | 6,860 | 6,920 | 249,700 | 1,730 |
| 2007-08-07 | 7,030 | 7,120 | 6,970 | 7,010 | 167,700 | 1,752.50 |
| 2007-08-06 | 7,070 | 7,080 | 6,960 | 6,990 | 162,000 | 1,747.50 |
| 2007-08-03 | 7,120 | 7,150 | 7,070 | 7,120 | 71,300 | 1,780 |
| 2007-08-02 | 7,150 | 7,190 | 7,070 | 7,150 | 133,900 | 1,787.50 |
| 2007-08-01 | 7,190 | 7,210 | 7,080 | 7,110 | 111,900 | 1,777.50 |
| 2007-07-31 | 7,200 | 7,270 | 7,150 | 7,240 | 131,800 | 1,810 |
| 2007-07-30 | 7,100 | 7,160 | 6,980 | 7,150 | 188,700 | 1,787.50 |
| 2007-07-27 | 7,220 | 7,240 | 7,150 | 7,160 | 103,400 | 1,790 |
| 2007-07-26 | 7,360 | 7,410 | 7,300 | 7,310 | 105,000 | 1,827.50 |
| 2007-07-25 | 7,450 | 7,480 | 7,300 | 7,460 | 132,800 | 1,865 |
| 2007-07-24 | 7,460 | 7,490 | 7,330 | 7,390 | 153,500 | 1,847.50 |
| 2007-07-23 | 7,430 | 7,470 | 7,360 | 7,440 | 126,400 | 1,860 |
| 2007-07-20 | 7,690 | 7,730 | 7,540 | 7,570 | 136,200 | 1,892.50 |
| 2007-07-19 | 7,540 | 7,620 | 7,490 | 7,560 | 94,200 | 1,890 |
| 2007-07-18 | 7,680 | 7,680 | 7,510 | 7,570 | 109,900 | 1,892.50 |
| 2007-07-17 | 7,770 | 7,780 | 7,660 | 7,680 | 161,800 | 1,920 |
| 2007-07-13 | 7,670 | 7,830 | 7,630 | 7,770 | 527,200 | 1,942.50 |
| 2007-07-12 | 7,280 | 7,320 | 7,240 | 7,270 | 94,100 | 1,817.50 |
| 2007-07-11 | 7,350 | 7,350 | 7,230 | 7,270 | 74,800 | 1,817.50 |
| 2007-07-10 | 7,420 | 7,420 | 7,320 | 7,380 | 69,900 | 1,845 |
| 2007-07-09 | 7,420 | 7,470 | 7,390 | 7,450 | 71,100 | 1,862.50 |
| 2007-07-06 | 7,350 | 7,400 | 7,310 | 7,370 | 101,400 | 1,842.50 |
| 2007-07-05 | 7,380 | 7,420 | 7,320 | 7,350 | 199,600 | 1,837.50 |
| 2007-07-04 | 7,590 | 7,590 | 7,450 | 7,460 | 71,000 | 1,865 |
| 2007-07-03 | 7,560 | 7,620 | 7,480 | 7,530 | 107,000 | 1,882.50 |
| 2007-07-02 | 7,570 | 7,630 | 7,530 | 7,620 | 85,300 | 1,905 |
| 2007-06-29 | 7,420 | 7,550 | 7,380 | 7,550 | 116,700 | 1,887.50 |
| 2007-06-28 | 7,430 | 7,470 | 7,390 | 7,440 | 76,500 | 1,860 |
| 2007-06-27 | 7,550 | 7,550 | 7,340 | 7,420 | 91,400 | 1,855 |
| 2007-06-26 | 7,600 | 7,620 | 7,470 | 7,540 | 119,300 | 1,885 |
| 2007-06-25 | 7,560 | 7,670 | 7,550 | 7,610 | 117,200 | 1,902.50 |
| 2007-06-22 | 7,730 | 7,750 | 7,610 | 7,650 | 130,700 | 1,912.50 |
| 2007-06-21 | 7,770 | 7,780 | 7,700 | 7,720 | 149,100 | 1,930 |
| 2007-06-20 | 7,740 | 7,850 | 7,710 | 7,840 | 135,600 | 1,960 |
| 2007-06-19 | 7,780 | 7,800 | 7,670 | 7,760 | 142,400 | 1,940 |
| 2007-06-18 | 7,680 | 7,880 | 7,650 | 7,830 | 308,100 | 1,957.50 |
| 2007-06-15 | 7,640 | 7,670 | 7,590 | 7,650 | 116,800 | 1,912.50 |
| 2007-06-14 | 7,590 | 7,620 | 7,500 | 7,610 | 99,100 | 1,902.50 |
| 2007-06-13 | 7,600 | 7,610 | 7,450 | 7,580 | 124,900 | 1,895 |
| 2007-06-12 | 7,590 | 7,670 | 7,550 | 7,660 | 297,300 | 1,915 |
| 2007-06-11 | 7,510 | 7,530 | 7,420 | 7,500 | 135,000 | 1,875 |
| 2007-06-08 | 7,400 | 7,500 | 7,370 | 7,500 | 261,300 | 1,875 |
| 2007-06-07 | 7,240 | 7,400 | 7,240 | 7,390 | 93,200 | 1,847.50 |
| 2007-06-06 | 7,300 | 7,420 | 7,290 | 7,360 | 130,100 | 1,840 |
| 2007-06-05 | 7,330 | 7,370 | 7,310 | 7,360 | 95,300 | 1,840 |
| 2007-06-04 | 7,340 | 7,350 | 7,270 | 7,290 | 61,500 | 1,822.50 |
| 2007-06-01 | 7,380 | 7,390 | 7,320 | 7,330 | 77,600 | 1,832.50 |
| 2007-05-31 | 7,260 | 7,360 | 7,230 | 7,320 | 133,200 | 1,830 |
| 2007-05-30 | 7,170 | 7,230 | 7,130 | 7,180 | 61,600 | 1,795 |
| 2007-05-29 | 7,210 | 7,230 | 7,160 | 7,200 | 88,200 | 1,800 |
| 2007-05-28 | 7,230 | 7,230 | 7,170 | 7,200 | 85,300 | 1,800 |
| 2007-05-25 | 7,170 | 7,200 | 7,080 | 7,140 | 149,600 | 1,785 |
| 2007-05-24 | 7,260 | 7,310 | 7,220 | 7,270 | 96,400 | 1,817.50 |
| 2007-05-23 | 7,370 | 7,400 | 7,290 | 7,320 | 110,900 | 1,830 |
| 2007-05-22 | 7,390 | 7,420 | 7,320 | 7,400 | 98,700 | 1,850 |
| 2007-05-21 | 7,280 | 7,370 | 7,240 | 7,320 | 123,600 | 1,830 |
| 2007-05-18 | 7,360 | 7,370 | 7,250 | 7,270 | 169,700 | 1,817.50 |
| 2007-05-17 | 7,260 | 7,400 | 7,200 | 7,350 | 225,200 | 1,837.50 |
| 2007-05-16 | 7,200 | 7,230 | 7,110 | 7,160 | 185,500 | 1,790 |
| 2007-05-15 | 7,220 | 7,240 | 7,150 | 7,180 | 210,600 | 1,795 |
| 2007-05-14 | 7,250 | 7,260 | 7,190 | 7,230 | 178,300 | 1,807.50 |
| 2007-05-11 | 7,310 | 7,350 | 7,090 | 7,140 | 307,500 | 1,785 |
| 2007-05-10 | 7,410 | 7,410 | 7,340 | 7,360 | 63,700 | 1,840 |
| 2007-05-09 | 7,280 | 7,410 | 7,280 | 7,350 | 125,600 | 1,837.50 |
| 2007-05-08 | 7,400 | 7,400 | 7,300 | 7,310 | 106,100 | 1,827.50 |
| 2007-05-07 | 7,440 | 7,440 | 7,360 | 7,390 | 55,300 | 1,847.50 |
| 2007-05-02 | 7,420 | 7,430 | 7,320 | 7,360 | 111,300 | 1,840 |
| 2007-05-01 | 7,430 | 7,460 | 7,370 | 7,410 | 84,400 | 1,852.50 |
| 2007-04-27 | 7,460 | 7,540 | 7,440 | 7,460 | 184,300 | 1,865 |
| 2007-04-26 | 7,500 | 7,550 | 7,480 | 7,550 | 115,700 | 1,887.50 |
| 2007-04-25 | 7,500 | 7,500 | 7,390 | 7,470 | 117,200 | 1,867.50 |
| 2007-04-24 | 7,500 | 7,520 | 7,440 | 7,500 | 141,400 | 1,875 |
| 2007-04-23 | 7,580 | 7,640 | 7,500 | 7,530 | 120,600 | 1,882.50 |
| 2007-04-20 | 7,430 | 7,510 | 7,390 | 7,480 | 96,300 | 1,870 |
| 2007-04-19 | 7,470 | 7,510 | 7,330 | 7,410 | 138,600 | 1,852.50 |
| 2007-04-18 | 7,570 | 7,620 | 7,530 | 7,570 | 128,700 | 1,892.50 |
| 2007-04-17 | 7,570 | 7,630 | 7,490 | 7,530 | 246,500 | 1,882.50 |
| 2007-04-16 | 7,440 | 7,530 | 7,370 | 7,530 | 201,100 | 1,882.50 |
| 2007-04-13 | 7,290 | 7,500 | 7,250 | 7,350 | 443,100 | 1,837.50 |
| 2007-04-12 | 7,260 | 7,270 | 7,170 | 7,190 | 88,600 | 1,797.50 |
| 2007-04-11 | 7,300 | 7,330 | 7,250 | 7,270 | 119,000 | 1,817.50 |
| 2007-04-10 | 7,450 | 7,450 | 7,280 | 7,310 | 79,300 | 1,827.50 |
| 2007-04-09 | 7,320 | 7,450 | 7,310 | 7,450 | 58,500 | 1,862.50 |
| 2007-04-06 | 7,330 | 7,330 | 7,290 | 7,300 | 37,700 | 1,825 |
| 2007-04-05 | 7,360 | 7,370 | 7,280 | 7,340 | 70,700 | 1,835 |
| 2007-04-04 | 7,300 | 7,340 | 7,270 | 7,330 | 99,600 | 1,832.50 |
| 2007-04-03 | 7,290 | 7,290 | 7,230 | 7,270 | 85,000 | 1,817.50 |
| 2007-04-02 | 7,390 | 7,420 | 7,210 | 7,210 | 94,000 | 1,802.50 |
| 2007-03-30 | 7,360 | 7,390 | 7,290 | 7,290 | 69,400 | 1,822.50 |
| 2007-03-29 | 7,230 | 7,330 | 7,200 | 7,280 | 109,900 | 1,820 |
| 2007-03-28 | 7,360 | 7,360 | 7,200 | 7,250 | 183,000 | 1,812.50 |
| 2007-03-27 | 7,440 | 7,440 | 7,310 | 7,350 | 53,500 | 1,837.50 |
| 2007-03-26 | 7,490 | 7,490 | 7,350 | 7,390 | 84,600 | 1,847.50 |
| 2007-03-23 | 7,520 | 7,520 | 7,360 | 7,440 | 96,200 | 1,860 |
| 2007-03-22 | 7,500 | 7,510 | 7,420 | 7,450 | 126,700 | 1,862.50 |
| 2007-03-20 | 7,300 | 7,350 | 7,270 | 7,340 | 186,000 | 1,835 |
| 2007-03-19 | 7,210 | 7,280 | 7,120 | 7,200 | 311,100 | 1,800 |
| 2007-03-16 | 7,260 | 7,310 | 7,190 | 7,210 | 221,600 | 1,802.50 |
| 2007-03-15 | 7,300 | 7,400 | 7,300 | 7,360 | 122,400 | 1,840 |
| 2007-03-14 | 7,330 | 7,350 | 7,220 | 7,270 | 152,000 | 1,817.50 |
| 2007-03-13 | 7,500 | 7,500 | 7,430 | 7,430 | 140,300 | 1,857.50 |
| 2007-03-12 | 7,400 | 7,600 | 7,400 | 7,490 | 129,400 | 1,872.50 |
| 2007-03-09 | 7,470 | 7,490 | 7,380 | 7,420 | 201,400 | 1,855 |
| 2007-03-08 | 7,410 | 7,520 | 7,390 | 7,510 | 263,900 | 1,877.50 |
| 2007-03-07 | 7,560 | 7,620 | 7,430 | 7,450 | 360,400 | 1,862.50 |
| 2007-03-06 | 7,400 | 7,670 | 7,400 | 7,590 | 545,100 | 1,897.50 |
| 2007-03-05 | 7,200 | 7,250 | 7,080 | 7,100 | 225,700 | 1,775 |
| 2007-03-02 | 7,350 | 7,350 | 7,230 | 7,300 | 219,100 | 1,825 |
| 2007-03-01 | 7,370 | 7,380 | 7,300 | 7,350 | 122,200 | 1,837.50 |
| 2007-02-28 | 7,330 | 7,470 | 7,280 | 7,370 | 312,900 | 1,842.50 |
| 2007-02-27 | 7,470 | 7,570 | 7,450 | 7,530 | 149,300 | 1,882.50 |
| 2007-02-26 | 7,540 | 7,630 | 7,490 | 7,520 | 201,200 | 1,880 |
| 2007-02-23 | 7,510 | 7,550 | 7,490 | 7,530 | 164,100 | 1,882.50 |
| 2007-02-22 | 7,480 | 7,510 | 7,470 | 7,490 | 161,200 | 1,872.50 |
| 2007-02-21 | 7,470 | 7,520 | 7,450 | 7,480 | 219,900 | 1,870 |
| 2007-02-20 | 7,420 | 7,460 | 7,340 | 7,430 | 197,000 | 1,857.50 |
| 2007-02-19 | 7,400 | 7,420 | 7,350 | 7,420 | 304,100 | 1,855 |
| 2007-02-16 | 7,290 | 7,370 | 7,220 | 7,320 | 245,800 | 1,830 |
| 2007-02-15 | 7,150 | 7,260 | 7,150 | 7,250 | 151,200 | 1,812.50 |
| 2007-02-14 | 7,100 | 7,130 | 7,030 | 7,090 | 139,500 | 1,772.50 |
| 2007-02-13 | 6,970 | 7,090 | 6,960 | 7,090 | 213,900 | 1,772.50 |
| 2007-02-09 | 6,930 | 6,980 | 6,870 | 6,950 | 93,200 | 1,737.50 |
| 2007-02-08 | 6,910 | 6,960 | 6,900 | 6,920 | 125,200 | 1,730 |
| 2007-02-07 | 6,950 | 6,960 | 6,830 | 6,900 | 148,800 | 1,725 |
| 2007-02-06 | 6,920 | 7,000 | 6,910 | 6,960 | 135,500 | 1,740 |
| 2007-02-05 | 7,000 | 7,000 | 6,840 | 6,870 | 204,800 | 1,717.50 |
| 2007-02-02 | 7,070 | 7,070 | 6,960 | 6,990 | 133,300 | 1,747.50 |
| 2007-02-01 | 7,020 | 7,080 | 6,990 | 7,040 | 83,800 | 1,760 |
| 2007-01-31 | 7,090 | 7,090 | 6,940 | 7,010 | 100,300 | 1,752.50 |
| 2007-01-30 | 7,100 | 7,130 | 7,060 | 7,080 | 85,800 | 1,770 |
| 2007-01-29 | 7,110 | 7,140 | 7,080 | 7,100 | 60,700 | 1,775 |
| 2007-01-26 | 7,190 | 7,190 | 7,070 | 7,130 | 55,800 | 1,782.50 |
| 2007-01-25 | 7,240 | 7,250 | 7,170 | 7,180 | 63,300 | 1,795 |
| 2007-01-24 | 7,300 | 7,300 | 7,170 | 7,180 | 114,300 | 1,795 |
| 2007-01-23 | 7,270 | 7,270 | 7,220 | 7,220 | 100,000 | 1,805 |
| 2007-01-22 | 7,260 | 7,300 | 7,230 | 7,280 | 109,500 | 1,820 |
| 2007-01-19 | 7,270 | 7,300 | 7,230 | 7,250 | 96,800 | 1,812.50 |
| 2007-01-18 | 7,300 | 7,350 | 7,220 | 7,250 | 115,500 | 1,812.50 |
| 2007-01-17 | 7,300 | 7,350 | 7,250 | 7,310 | 116,900 | 1,827.50 |
| 2007-01-16 | 7,340 | 7,420 | 7,330 | 7,340 | 93,200 | 1,835 |
| 2007-01-15 | 7,350 | 7,450 | 7,340 | 7,390 | 136,000 | 1,847.50 |
| 2007-01-12 | 7,350 | 7,410 | 7,330 | 7,370 | 144,900 | 1,842.50 |
| 2007-01-11 | 7,230 | 7,400 | 7,210 | 7,340 | 366,500 | 1,835 |
| 2007-01-10 | 7,200 | 7,200 | 7,120 | 7,150 | 111,300 | 1,787.50 |
| 2007-01-09 | 7,200 | 7,240 | 7,130 | 7,210 | 229,600 | 1,802.50 |
| 2007-01-05 | 7,170 | 7,220 | 7,090 | 7,150 | 288,100 | 1,787.50 |
| 2007-01-04 | 7,130 | 7,170 | 7,080 | 7,100 | 75,800 | 1,775 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
