6670 (株)MCJ 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 | 57,800 | 57,800 | 56,400 | 56,900 | 675 | 284.50 |
| 2007-12-27 | 57,800 | 58,000 | 56,000 | 57,700 | 900 | 288.50 |
| 2007-12-26 | 57,000 | 57,800 | 55,600 | 56,800 | 718 | 284 |
| 2007-12-25 | 55,600 | 56,500 | 55,000 | 55,600 | 838 | 278 |
| 2007-12-21 | 56,200 | 57,500 | 54,600 | 57,100 | 895 | 285.50 |
| 2007-12-20 | 58,300 | 59,900 | 55,800 | 57,000 | 1,830 | 285 |
| 2007-12-19 | 58,400 | 60,500 | 58,400 | 59,200 | 2,452 | 296 |
| 2007-12-18 | 54,900 | 58,400 | 54,800 | 57,900 | 1,329 | 289.50 |
| 2007-12-17 | 57,600 | 57,600 | 55,500 | 56,400 | 1,340 | 282 |
| 2007-12-14 | 58,000 | 58,400 | 56,800 | 57,500 | 932 | 287.50 |
| 2007-12-13 | 57,000 | 57,700 | 56,500 | 57,500 | 1,308 | 287.50 |
| 2007-12-12 | 55,800 | 56,800 | 55,300 | 56,800 | 479 | 284 |
| 2007-12-11 | 55,800 | 56,300 | 54,500 | 56,300 | 939 | 281.50 |
| 2007-12-10 | 54,000 | 55,500 | 53,500 | 54,800 | 412 | 274 |
| 2007-12-07 | 54,300 | 55,700 | 53,900 | 54,000 | 632 | 270 |
| 2007-12-06 | 56,200 | 56,700 | 54,800 | 54,800 | 509 | 274 |
| 2007-12-05 | 54,000 | 54,700 | 53,100 | 54,300 | 1,481 | 271.50 |
| 2007-12-04 | 56,100 | 56,300 | 53,200 | 53,500 | 607 | 267.50 |
| 2007-12-03 | 57,000 | 57,600 | 55,500 | 56,000 | 739 | 280 |
| 2007-11-30 | 55,900 | 58,000 | 55,100 | 58,000 | 1,359 | 290 |
| 2007-11-29 | 54,700 | 56,300 | 53,500 | 55,800 | 1,419 | 279 |
| 2007-11-28 | 52,600 | 53,900 | 51,900 | 53,700 | 1,237 | 268.50 |
| 2007-11-27 | 50,000 | 51,900 | 50,000 | 51,600 | 719 | 258 |
| 2007-11-26 | 53,000 | 53,400 | 50,700 | 50,800 | 449 | 254 |
| 2007-11-22 | 52,700 | 54,400 | 52,000 | 53,900 | 553 | 269.50 |
| 2007-11-21 | 57,100 | 57,100 | 53,000 | 53,200 | 532 | 266 |
| 2007-11-20 | 57,500 | 57,700 | 55,000 | 57,000 | 964 | 285 |
| 2007-11-19 | 58,000 | 58,000 | 57,000 | 57,900 | 884 | 289.50 |
| 2007-11-16 | 57,200 | 57,500 | 55,400 | 57,000 | 496 | 285 |
| 2007-11-15 | 56,600 | 59,800 | 56,600 | 58,100 | 1,572 | 290.50 |
| 2007-11-14 | 58,000 | 58,500 | 57,000 | 58,500 | 3,235 | 292.50 |
| 2007-11-13 | 55,300 | 55,700 | 52,200 | 53,500 | 675 | 267.50 |
| 2007-11-12 | 50,000 | 56,000 | 49,800 | 55,900 | 1,189 | 279.50 |
| 2007-11-09 | 53,300 | 53,300 | 51,000 | 52,000 | 643 | 260 |
| 2007-11-08 | 51,800 | 53,500 | 50,800 | 53,300 | 759 | 266.50 |
| 2007-11-07 | 57,700 | 57,700 | 53,600 | 53,800 | 526 | 269 |
| 2007-11-06 | 58,000 | 58,100 | 55,000 | 55,800 | 851 | 279 |
| 2007-11-05 | 58,300 | 60,000 | 57,800 | 58,500 | 800 | 292.50 |
| 2007-11-02 | 55,500 | 58,500 | 55,500 | 57,800 | 922 | 289 |
| 2007-11-01 | 59,200 | 59,700 | 57,800 | 58,000 | 953 | 290 |
| 2007-10-31 | 60,300 | 60,700 | 57,800 | 59,800 | 1,193 | 299 |
| 2007-10-30 | 61,800 | 62,500 | 60,200 | 61,300 | 1,859 | 306.50 |
| 2007-10-29 | 60,800 | 62,900 | 60,100 | 62,100 | 2,251 | 310.50 |
| 2007-10-26 | 57,000 | 61,300 | 57,000 | 61,300 | 3,298 | 306.50 |
| 2007-10-25 | 57,700 | 57,800 | 55,500 | 56,800 | 2,289 | 284 |
| 2007-10-24 | 52,500 | 56,200 | 52,500 | 56,200 | 4,264 | 281 |
| 2007-10-23 | 50,300 | 51,300 | 49,100 | 51,200 | 1,671 | 256 |
| 2007-10-22 | 49,000 | 50,800 | 48,400 | 50,800 | 796 | 254 |
| 2007-10-19 | 49,600 | 51,400 | 49,600 | 51,000 | 681 | 255 |
| 2007-10-18 | 49,400 | 51,400 | 48,850 | 50,700 | 1,800 | 253.50 |
| 2007-10-17 | 49,600 | 49,750 | 48,000 | 48,600 | 1,462 | 243 |
| 2007-10-16 | 50,100 | 50,600 | 48,700 | 49,900 | 1,169 | 249.50 |
| 2007-10-15 | 49,850 | 51,500 | 49,800 | 51,000 | 2,216 | 255 |
| 2007-10-12 | 49,000 | 49,500 | 48,500 | 49,200 | 1,864 | 246 |
| 2007-10-11 | 46,950 | 49,400 | 46,100 | 49,400 | 1,749 | 247 |
| 2007-10-10 | 48,050 | 48,100 | 45,450 | 46,950 | 1,743 | 234.75 |
| 2007-10-09 | 47,900 | 47,900 | 45,500 | 47,650 | 2,859 | 238.25 |
| 2007-10-05 | 42,400 | 43,900 | 41,900 | 43,900 | 1,297 | 219.50 |
| 2007-10-04 | 41,600 | 43,000 | 41,400 | 42,000 | 1,725 | 210 |
| 2007-10-03 | 41,250 | 42,300 | 40,450 | 42,000 | 1,570 | 210 |
| 2007-10-02 | 41,650 | 41,900 | 40,150 | 41,250 | 1,548 | 206.25 |
| 2007-10-01 | 40,050 | 41,400 | 39,600 | 40,850 | 1,431 | 204.25 |
| 2007-09-28 | 40,800 | 41,350 | 40,100 | 40,850 | 2,329 | 204.25 |
| 2007-09-27 | 40,050 | 40,800 | 38,400 | 40,000 | 3,035 | 200 |
| 2007-09-26 | 37,500 | 39,300 | 37,200 | 39,000 | 1,790 | 195 |
| 2007-09-25 | 36,500 | 38,400 | 36,000 | 37,200 | 1,571 | 186 |
| 2007-09-21 | 36,850 | 37,200 | 35,000 | 36,500 | 1,192 | 182.50 |
| 2007-09-20 | 38,100 | 38,700 | 36,800 | 37,650 | 503 | 188.25 |
| 2007-09-19 | 38,100 | 39,200 | 37,650 | 38,100 | 420 | 190.50 |
| 2007-09-18 | 39,500 | 39,500 | 37,600 | 37,600 | 1,005 | 188 |
| 2007-09-14 | 39,350 | 39,800 | 37,500 | 38,600 | 1,156 | 193 |
| 2007-09-13 | 40,900 | 41,200 | 37,250 | 37,350 | 1,544 | 186.75 |
| 2007-09-12 | 42,550 | 43,100 | 40,900 | 40,900 | 645 | 204.50 |
| 2007-09-11 | 43,550 | 43,600 | 41,750 | 42,500 | 986 | 212.50 |
| 2007-09-10 | 45,300 | 45,350 | 44,500 | 44,650 | 380 | 223.25 |
| 2007-09-07 | 47,100 | 47,300 | 46,100 | 46,100 | 634 | 230.50 |
| 2007-09-06 | 46,550 | 47,600 | 45,500 | 47,400 | 634 | 237 |
| 2007-09-05 | 48,800 | 48,800 | 47,350 | 47,500 | 558 | 237.50 |
| 2007-09-04 | 48,050 | 48,500 | 46,150 | 48,500 | 990 | 242.50 |
| 2007-09-03 | 49,400 | 49,400 | 47,800 | 48,000 | 820 | 240 |
| 2007-08-31 | 48,200 | 49,500 | 48,150 | 49,500 | 318 | 247.50 |
| 2007-08-30 | 49,100 | 49,900 | 48,000 | 48,150 | 308 | 240.75 |
| 2007-08-29 | 50,000 | 50,000 | 48,000 | 48,500 | 474 | 242.50 |
| 2007-08-28 | 50,000 | 50,700 | 49,800 | 50,700 | 503 | 253.50 |
| 2007-08-27 | 49,200 | 50,200 | 49,200 | 49,600 | 310 | 248 |
| 2007-08-24 | 50,000 | 50,000 | 49,550 | 49,600 | 217 | 248 |
| 2007-08-23 | 49,000 | 49,950 | 48,550 | 49,600 | 579 | 248 |
| 2007-08-22 | 48,200 | 48,500 | 46,100 | 47,850 | 1,081 | 239.25 |
| 2007-08-21 | 49,000 | 49,450 | 48,500 | 48,900 | 606 | 244.50 |
| 2007-08-20 | 50,000 | 50,900 | 47,650 | 48,300 | 654 | 241.50 |
| 2007-08-17 | 48,250 | 49,500 | 47,050 | 49,500 | 995 | 247.50 |
| 2007-08-16 | 50,400 | 50,500 | 47,700 | 49,750 | 900 | 248.75 |
| 2007-08-15 | 50,700 | 51,000 | 50,000 | 50,600 | 1,001 | 253 |
| 2007-08-14 | 52,000 | 52,000 | 50,900 | 51,600 | 818 | 258 |
| 2007-08-13 | 54,500 | 54,600 | 51,900 | 51,900 | 2,862 | 259.50 |
| 2007-08-10 | 52,000 | 52,000 | 51,000 | 52,000 | 868 | 260 |
| 2007-08-09 | 51,000 | 52,600 | 51,000 | 52,600 | 1,534 | 263 |
| 2007-08-08 | 53,300 | 53,900 | 52,500 | 52,500 | 339 | 262.50 |
| 2007-08-07 | 54,000 | 54,000 | 53,400 | 53,700 | 553 | 268.50 |
| 2007-08-06 | 54,000 | 54,900 | 53,100 | 53,500 | 1,714 | 267.50 |
| 2007-08-03 | 55,000 | 56,100 | 54,400 | 56,100 | 1,664 | 280.50 |
| 2007-08-02 | 58,000 | 58,200 | 55,800 | 55,800 | 1,399 | 279 |
| 2007-08-01 | 60,000 | 60,500 | 58,000 | 58,000 | 917 | 290 |
| 2007-07-31 | 59,500 | 61,000 | 59,200 | 60,500 | 498 | 302.50 |
| 2007-07-30 | 61,200 | 61,500 | 59,800 | 60,000 | 719 | 300 |
| 2007-07-27 | 58,500 | 61,400 | 58,500 | 60,900 | 803 | 304.50 |
| 2007-07-26 | 61,800 | 62,400 | 59,100 | 61,000 | 660 | 305 |
| 2007-07-25 | 61,400 | 62,300 | 60,900 | 61,900 | 642 | 309.50 |
| 2007-07-24 | 60,200 | 61,300 | 59,600 | 60,900 | 913 | 304.50 |
| 2007-07-23 | 62,200 | 62,500 | 60,800 | 61,000 | 559 | 305 |
| 2007-07-20 | 61,800 | 63,000 | 61,600 | 62,900 | 1,193 | 314.50 |
| 2007-07-19 | 62,200 | 63,000 | 61,800 | 61,900 | 938 | 309.50 |
| 2007-07-18 | 60,300 | 63,600 | 60,300 | 61,900 | 3,418 | 309.50 |
| 2007-07-17 | 59,900 | 60,800 | 59,700 | 60,600 | 711 | 303 |
| 2007-07-13 | 61,600 | 61,600 | 60,000 | 60,700 | 1,794 | 303.50 |
| 2007-07-12 | 59,900 | 61,600 | 59,500 | 61,200 | 3,365 | 306 |
| 2007-07-11 | 57,800 | 59,600 | 57,500 | 59,000 | 1,385 | 295 |
| 2007-07-10 | 56,700 | 57,800 | 56,300 | 57,800 | 872 | 289 |
| 2007-07-09 | 56,600 | 57,700 | 55,800 | 57,000 | 940 | 285 |
| 2007-07-06 | 57,500 | 57,500 | 56,500 | 56,700 | 681 | 283.50 |
| 2007-07-05 | 58,000 | 58,300 | 57,300 | 58,200 | 1,130 | 291 |
| 2007-07-04 | 58,900 | 59,200 | 58,300 | 59,000 | 383 | 295 |
| 2007-07-03 | 59,100 | 59,600 | 58,300 | 59,400 | 1,018 | 297 |
| 2007-07-02 | 58,100 | 59,600 | 58,100 | 59,400 | 1,252 | 297 |
| 2007-06-29 | 59,200 | 59,700 | 57,000 | 58,100 | 1,557 | 290.50 |
| 2007-06-28 | 57,500 | 57,700 | 56,200 | 56,700 | 489 | 283.50 |
| 2007-06-27 | 57,200 | 57,200 | 54,800 | 56,200 | 568 | 281 |
| 2007-06-26 | 58,600 | 58,700 | 56,700 | 56,900 | 755 | 284.50 |
| 2007-06-25 | 58,300 | 60,000 | 58,200 | 58,600 | 1,078 | 293 |
| 2007-06-22 | 57,500 | 59,600 | 57,000 | 59,600 | 1,996 | 298 |
| 2007-06-21 | 55,800 | 57,300 | 55,700 | 57,300 | 665 | 286.50 |
| 2007-06-20 | 56,900 | 56,900 | 55,000 | 56,800 | 707 | 284 |
| 2007-06-19 | 56,400 | 56,700 | 55,800 | 56,700 | 746 | 283.50 |
| 2007-06-18 | 54,900 | 56,200 | 54,900 | 55,500 | 711 | 277.50 |
| 2007-06-15 | 54,800 | 56,400 | 54,600 | 54,600 | 1,398 | 273 |
| 2007-06-14 | 52,800 | 55,300 | 52,700 | 55,300 | 2,101 | 276.50 |
| 2007-06-13 | 52,000 | 52,900 | 51,900 | 52,100 | 934 | 260.50 |
| 2007-06-12 | 53,500 | 53,500 | 52,100 | 52,700 | 1,485 | 263.50 |
| 2007-06-11 | 52,300 | 53,700 | 52,100 | 53,600 | 1,940 | 268 |
| 2007-06-08 | 51,700 | 52,200 | 51,600 | 52,200 | 1,570 | 261 |
| 2007-06-07 | 52,300 | 52,600 | 51,800 | 52,200 | 2,159 | 261 |
| 2007-06-06 | 52,300 | 53,400 | 52,100 | 52,300 | 1,127 | 261.50 |
| 2007-06-05 | 53,600 | 53,600 | 52,000 | 52,300 | 693 | 261.50 |
| 2007-06-04 | 54,000 | 54,200 | 53,000 | 53,500 | 720 | 267.50 |
| 2007-06-01 | 53,200 | 54,000 | 52,800 | 53,500 | 392 | 267.50 |
| 2007-05-31 | 53,900 | 54,500 | 53,000 | 53,100 | 544 | 265.50 |
| 2007-05-30 | 53,600 | 54,400 | 53,300 | 53,800 | 1,437 | 269 |
| 2007-05-29 | 52,400 | 53,300 | 52,200 | 53,100 | 612 | 265.50 |
| 2007-05-28 | 55,700 | 55,700 | 51,800 | 51,900 | 1,336 | 259.50 |
| 2007-05-25 | 56,500 | 56,500 | 53,800 | 54,700 | 1,602 | 273.50 |
| 2007-05-24 | 55,700 | 58,300 | 54,000 | 57,500 | 1,443 | 287.50 |
| 2007-05-23 | 52,300 | 57,300 | 52,300 | 56,900 | 2,181 | 284.50 |
| 2007-05-22 | 51,600 | 52,500 | 51,500 | 52,300 | 939 | 261.50 |
| 2007-05-21 | 50,200 | 51,200 | 50,200 | 50,600 | 584 | 253 |
| 2007-05-18 | 50,700 | 50,800 | 49,700 | 50,700 | 1,005 | 253.50 |
| 2007-05-17 | 51,400 | 51,400 | 50,800 | 51,000 | 695 | 255 |
| 2007-05-16 | 51,000 | 52,300 | 50,800 | 51,900 | 344 | 259.50 |
| 2007-05-15 | 51,600 | 52,900 | 50,500 | 50,800 | 1,245 | 254 |
| 2007-05-14 | 52,300 | 53,200 | 52,000 | 52,000 | 633 | 260 |
| 2007-05-11 | 52,200 | 53,300 | 52,000 | 52,600 | 478 | 263 |
| 2007-05-10 | 53,000 | 53,900 | 52,500 | 52,700 | 433 | 263.50 |
| 2007-05-09 | 54,400 | 54,400 | 52,500 | 53,000 | 541 | 265 |
| 2007-05-08 | 54,000 | 54,600 | 53,800 | 54,500 | 345 | 272.50 |
| 2007-05-07 | 53,300 | 54,800 | 53,200 | 54,700 | 689 | 273.50 |
| 2007-05-02 | 53,000 | 53,400 | 51,700 | 52,800 | 756 | 264 |
| 2007-05-01 | 52,200 | 53,400 | 50,600 | 52,500 | 557 | 262.50 |
| 2007-04-27 | 52,200 | 52,600 | 51,500 | 52,100 | 523 | 260.50 |
| 2007-04-26 | 53,000 | 53,100 | 52,000 | 52,700 | 712 | 263.50 |
| 2007-04-25 | 53,500 | 53,700 | 51,500 | 53,500 | 1,259 | 267.50 |
| 2007-04-24 | 50,800 | 53,300 | 50,000 | 53,000 | 1,499 | 265 |
| 2007-04-23 | 50,900 | 51,500 | 50,000 | 50,800 | 1,161 | 254 |
| 2007-04-20 | 52,000 | 52,300 | 51,000 | 51,100 | 951 | 255.50 |
| 2007-04-19 | 53,000 | 53,500 | 51,400 | 52,500 | 1,712 | 262.50 |
| 2007-04-18 | 53,600 | 55,500 | 53,100 | 54,000 | 993 | 270 |
| 2007-04-17 | 55,100 | 55,900 | 53,800 | 54,400 | 437 | 272 |
| 2007-04-16 | 56,200 | 56,300 | 53,200 | 55,600 | 1,020 | 278 |
| 2007-04-13 | 56,600 | 56,700 | 56,100 | 56,200 | 515 | 281 |
| 2007-04-12 | 56,500 | 57,100 | 56,200 | 56,600 | 844 | 283 |
| 2007-04-11 | 56,500 | 56,700 | 56,000 | 56,500 | 464 | 282.50 |
| 2007-04-10 | 55,100 | 56,500 | 54,500 | 56,500 | 1,172 | 282.50 |
| 2007-04-09 | 56,600 | 57,500 | 53,300 | 55,100 | 1,855 | 275.50 |
| 2007-04-06 | 57,500 | 57,800 | 56,600 | 57,400 | 1,345 | 287 |
| 2007-04-05 | 55,500 | 57,700 | 55,200 | 57,500 | 1,845 | 287.50 |
| 2007-04-04 | 53,800 | 55,500 | 53,800 | 55,500 | 871 | 277.50 |
| 2007-04-03 | 54,000 | 55,500 | 53,100 | 53,600 | 1,140 | 268 |
| 2007-04-02 | 53,500 | 54,000 | 52,600 | 53,800 | 592 | 269 |
| 2007-03-30 | 52,300 | 53,300 | 51,800 | 53,000 | 564 | 265 |
| 2007-03-29 | 52,300 | 52,800 | 52,000 | 52,400 | 226 | 262 |
| 2007-03-28 | 52,200 | 53,300 | 51,600 | 52,800 | 402 | 264 |
| 2007-03-27 | 52,700 | 53,000 | 51,700 | 52,500 | 621 | 262.50 |
| 2007-03-26 | 53,300 | 53,700 | 52,200 | 53,200 | 1,315 | 266 |
| 2007-03-23 | 52,400 | 55,000 | 50,500 | 53,800 | 3,298 | 269 |
| 2007-03-22 | 53,400 | 54,400 | 52,600 | 53,400 | 877 | 267 |
| 2007-03-20 | 54,100 | 55,000 | 53,500 | 54,300 | 545 | 271.50 |
| 2007-03-19 | 55,600 | 55,700 | 51,300 | 54,000 | 1,084 | 270 |
| 2007-03-16 | 57,200 | 57,200 | 55,000 | 56,100 | 623 | 280.50 |
| 2007-03-15 | 56,900 | 57,200 | 55,500 | 57,100 | 1,088 | 285.50 |
| 2007-03-14 | 55,000 | 55,700 | 54,000 | 55,100 | 1,147 | 275.50 |
| 2007-03-13 | 56,500 | 57,500 | 56,100 | 57,000 | 984 | 285 |
| 2007-03-12 | 55,800 | 56,900 | 55,000 | 56,000 | 1,621 | 280 |
| 2007-03-09 | 53,000 | 55,500 | 52,500 | 54,800 | 1,679 | 274 |
| 2007-03-08 | 50,100 | 52,000 | 50,100 | 52,000 | 557 | 260 |
| 2007-03-07 | 53,400 | 53,400 | 50,700 | 51,100 | 1,010 | 255.50 |
| 2007-03-06 | 49,450 | 52,400 | 48,600 | 52,400 | 1,572 | 262 |
| 2007-03-05 | 51,700 | 51,800 | 49,800 | 49,850 | 1,373 | 249.25 |
| 2007-03-02 | 52,500 | 53,500 | 51,700 | 53,200 | 1,163 | 266 |
| 2007-03-01 | 54,400 | 55,500 | 52,500 | 53,500 | 1,346 | 267.50 |
| 2007-02-28 | 51,500 | 55,500 | 51,500 | 55,400 | 2,581 | 277 |
| 2007-02-27 | 56,300 | 57,000 | 55,400 | 56,000 | 872 | 280 |
| 2007-02-26 | 58,700 | 59,100 | 56,700 | 56,800 | 1,843 | 284 |
| 2007-02-23 | 57,700 | 60,500 | 57,100 | 59,200 | 3,087 | 296 |
| 2007-02-22 | 55,000 | 57,900 | 54,800 | 57,700 | 2,220 | 288.50 |
| 2007-02-21 | 55,700 | 56,200 | 54,800 | 55,000 | 1,299 | 275 |
| 2007-02-20 | 55,800 | 56,600 | 54,600 | 55,800 | 1,187 | 279 |
| 2007-02-19 | 54,000 | 55,500 | 53,600 | 55,300 | 984 | 276.50 |
| 2007-02-16 | 54,300 | 55,100 | 53,500 | 54,500 | 2,166 | 272.50 |
| 2007-02-15 | 56,600 | 57,000 | 55,100 | 55,300 | 6,269 | 276.50 |
| 2007-02-14 | 52,500 | 55,000 | 52,000 | 52,100 | 2,285 | 260.50 |
| 2007-02-13 | 56,500 | 57,000 | 53,200 | 53,500 | 2,753 | 267.50 |
| 2007-02-09 | 57,200 | 58,100 | 54,800 | 57,300 | 3,168 | 286.50 |
| 2007-02-08 | 59,000 | 59,300 | 57,300 | 57,500 | 1,319 | 287.50 |
| 2007-02-07 | 59,800 | 60,100 | 58,500 | 58,900 | 1,255 | 294.50 |
| 2007-02-06 | 60,300 | 60,600 | 59,100 | 59,200 | 1,075 | 296 |
| 2007-02-05 | 60,100 | 60,900 | 59,700 | 59,900 | 1,276 | 299.50 |
| 2007-02-02 | 60,400 | 61,300 | 60,300 | 60,300 | 730 | 301.50 |
| 2007-02-01 | 61,000 | 61,900 | 60,100 | 60,500 | 1,815 | 302.50 |
| 2007-01-31 | 61,400 | 62,500 | 60,200 | 60,400 | 1,659 | 302 |
| 2007-01-30 | 62,700 | 63,000 | 61,100 | 61,200 | 1,810 | 306 |
| 2007-01-29 | 61,900 | 63,300 | 61,900 | 63,100 | 1,327 | 315.50 |
| 2007-01-26 | 61,600 | 63,000 | 61,500 | 61,900 | 1,451 | 309.50 |
| 2007-01-25 | 63,000 | 63,500 | 61,900 | 62,000 | 1,292 | 310 |
| 2007-01-24 | 63,500 | 63,600 | 62,000 | 63,000 | 1,025 | 315 |
| 2007-01-23 | 63,500 | 63,900 | 61,300 | 63,000 | 3,068 | 315 |
| 2007-01-22 | 67,300 | 67,300 | 63,600 | 64,100 | 2,452 | 320.50 |
| 2007-01-19 | 63,700 | 66,800 | 62,900 | 65,800 | 5,779 | 329 |
| 2007-01-18 | 62,000 | 63,200 | 61,900 | 62,700 | 2,453 | 313.50 |
| 2007-01-17 | 61,900 | 62,900 | 61,100 | 61,700 | 1,500 | 308.50 |
| 2007-01-16 | 61,700 | 62,000 | 60,600 | 61,900 | 720 | 309.50 |
| 2007-01-15 | 62,300 | 62,700 | 60,500 | 62,200 | 1,572 | 311 |
| 2007-01-12 | 60,000 | 63,000 | 59,600 | 62,400 | 2,726 | 312 |
| 2007-01-11 | 61,700 | 61,700 | 57,400 | 59,300 | 1,918 | 296.50 |
| 2007-01-10 | 62,900 | 63,000 | 60,800 | 61,200 | 2,823 | 306 |
| 2007-01-09 | 62,000 | 62,700 | 61,400 | 61,800 | 1,131 | 309 |
| 2007-01-05 | 64,300 | 64,300 | 62,000 | 62,400 | 1,404 | 312 |
| 2007-01-04 | 65,000 | 65,300 | 64,300 | 64,800 | 867 | 324 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株
