6787 (株)メイコー 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 | 4,840 | 4,840 | 4,720 | 4,740 | 4,900 | 4,740 |
| 2007-12-27 | 4,760 | 4,980 | 4,710 | 4,860 | 96,300 | 4,860 |
| 2007-12-26 | 4,390 | 4,790 | 4,320 | 4,790 | 53,200 | 4,790 |
| 2007-12-25 | 4,270 | 4,350 | 4,260 | 4,310 | 29,500 | 4,310 |
| 2007-12-21 | 4,120 | 4,200 | 4,100 | 4,140 | 27,100 | 4,140 |
| 2007-12-20 | 4,240 | 4,260 | 4,130 | 4,200 | 21,800 | 4,200 |
| 2007-12-19 | 4,280 | 4,340 | 4,280 | 4,280 | 38,900 | 4,280 |
| 2007-12-18 | 4,240 | 4,300 | 4,200 | 4,260 | 18,100 | 4,260 |
| 2007-12-17 | 4,550 | 4,550 | 4,300 | 4,390 | 44,300 | 4,390 |
| 2007-12-14 | 4,620 | 4,720 | 4,530 | 4,600 | 31,300 | 4,600 |
| 2007-12-13 | 4,840 | 4,850 | 4,600 | 4,610 | 22,700 | 4,610 |
| 2007-12-12 | 4,750 | 4,840 | 4,730 | 4,800 | 49,200 | 4,800 |
| 2007-12-11 | 4,800 | 4,800 | 4,680 | 4,740 | 48,700 | 4,740 |
| 2007-12-10 | 4,850 | 4,860 | 4,660 | 4,780 | 60,900 | 4,780 |
| 2007-12-07 | 4,860 | 4,960 | 4,860 | 4,950 | 73,100 | 4,950 |
| 2007-12-06 | 4,900 | 4,960 | 4,820 | 4,850 | 66,400 | 4,850 |
| 2007-12-05 | 4,780 | 4,910 | 4,770 | 4,900 | 54,800 | 4,900 |
| 2007-12-04 | 4,700 | 4,790 | 4,690 | 4,790 | 72,800 | 4,790 |
| 2007-12-03 | 4,650 | 4,760 | 4,600 | 4,760 | 44,700 | 4,760 |
| 2007-11-30 | 4,510 | 4,680 | 4,450 | 4,500 | 90,400 | 4,500 |
| 2007-11-29 | 4,600 | 4,760 | 4,560 | 4,660 | 102,900 | 4,660 |
| 2007-11-28 | 4,690 | 4,700 | 4,570 | 4,630 | 41,900 | 4,630 |
| 2007-11-27 | 4,760 | 4,810 | 4,700 | 4,780 | 65,700 | 4,780 |
| 2007-11-26 | 4,750 | 4,870 | 4,750 | 4,860 | 59,000 | 4,860 |
| 2007-11-22 | 4,580 | 4,710 | 4,530 | 4,700 | 52,700 | 4,700 |
| 2007-11-21 | 4,500 | 4,710 | 4,490 | 4,650 | 62,600 | 4,650 |
| 2007-11-20 | 4,270 | 4,450 | 4,180 | 4,450 | 47,600 | 4,450 |
| 2007-11-19 | 4,400 | 4,460 | 4,310 | 4,390 | 34,600 | 4,390 |
| 2007-11-16 | 4,460 | 4,490 | 4,370 | 4,400 | 41,100 | 4,400 |
| 2007-11-15 | 4,410 | 4,520 | 4,380 | 4,500 | 51,700 | 4,500 |
| 2007-11-14 | 4,520 | 4,570 | 4,400 | 4,460 | 101,000 | 4,460 |
| 2007-11-13 | 4,300 | 4,500 | 4,170 | 4,480 | 88,100 | 4,480 |
| 2007-11-12 | 4,000 | 4,250 | 3,870 | 4,250 | 95,900 | 4,250 |
| 2007-11-09 | 4,130 | 4,210 | 4,110 | 4,150 | 51,600 | 4,150 |
| 2007-11-08 | 3,970 | 4,180 | 3,970 | 4,080 | 39,600 | 4,080 |
| 2007-11-07 | 4,000 | 4,220 | 3,980 | 4,220 | 64,700 | 4,220 |
| 2007-11-06 | 3,870 | 4,020 | 3,800 | 3,900 | 22,200 | 3,900 |
| 2007-11-05 | 3,890 | 3,960 | 3,890 | 3,900 | 19,500 | 3,900 |
| 2007-11-02 | 3,890 | 3,960 | 3,850 | 3,870 | 20,200 | 3,870 |
| 2007-11-01 | 4,010 | 4,010 | 3,950 | 3,960 | 21,300 | 3,960 |
| 2007-10-31 | 4,000 | 4,000 | 3,950 | 4,000 | 18,200 | 4,000 |
| 2007-10-30 | 4,030 | 4,060 | 3,980 | 3,980 | 6,900 | 3,980 |
| 2007-10-29 | 4,010 | 4,070 | 3,980 | 4,030 | 23,400 | 4,030 |
| 2007-10-26 | 3,960 | 4,030 | 3,960 | 4,000 | 8,000 | 4,000 |
| 2007-10-25 | 4,200 | 4,210 | 4,000 | 4,030 | 16,900 | 4,030 |
| 2007-10-24 | 3,960 | 4,150 | 3,940 | 4,110 | 23,000 | 4,110 |
| 2007-10-23 | 4,000 | 4,060 | 3,920 | 3,940 | 21,800 | 3,940 |
| 2007-10-22 | 3,850 | 3,900 | 3,810 | 3,900 | 19,100 | 3,900 |
| 2007-10-19 | 3,960 | 4,050 | 3,920 | 4,020 | 17,100 | 4,020 |
| 2007-10-18 | 3,840 | 4,050 | 3,840 | 4,050 | 21,500 | 4,050 |
| 2007-10-17 | 3,870 | 3,940 | 3,810 | 3,810 | 12,200 | 3,810 |
| 2007-10-16 | 3,880 | 3,960 | 3,860 | 3,900 | 17,000 | 3,900 |
| 2007-10-15 | 4,060 | 4,070 | 3,890 | 3,960 | 21,100 | 3,960 |
| 2007-10-12 | 4,130 | 4,130 | 4,050 | 4,050 | 8,000 | 4,050 |
| 2007-10-11 | 4,070 | 4,130 | 4,040 | 4,130 | 9,700 | 4,130 |
| 2007-10-10 | 4,160 | 4,200 | 4,050 | 4,070 | 14,000 | 4,070 |
| 2007-10-09 | 4,150 | 4,180 | 4,050 | 4,050 | 18,300 | 4,050 |
| 2007-10-05 | 4,250 | 4,260 | 4,080 | 4,130 | 71,600 | 4,130 |
| 2007-10-04 | 4,210 | 4,260 | 4,200 | 4,240 | 64,600 | 4,240 |
| 2007-10-03 | 4,160 | 4,220 | 4,120 | 4,210 | 58,300 | 4,210 |
| 2007-10-02 | 4,140 | 4,190 | 4,140 | 4,160 | 51,000 | 4,160 |
| 2007-10-01 | 4,050 | 4,140 | 4,050 | 4,110 | 96,500 | 4,110 |
| 2007-09-28 | 4,070 | 4,080 | 3,900 | 4,030 | 124,000 | 4,030 |
| 2007-09-27 | 3,840 | 4,080 | 3,840 | 4,070 | 130,500 | 4,070 |
| 2007-09-26 | 3,800 | 3,820 | 3,790 | 3,820 | 35,100 | 3,820 |
| 2007-09-25 | 3,780 | 3,810 | 3,780 | 3,800 | 49,300 | 3,800 |
| 2007-09-21 | 3,750 | 3,770 | 3,710 | 3,760 | 53,200 | 3,760 |
| 2007-09-20 | 3,720 | 3,780 | 3,720 | 3,760 | 51,000 | 3,760 |
| 2007-09-19 | 3,600 | 3,730 | 3,600 | 3,700 | 56,700 | 3,700 |
| 2007-09-18 | 3,550 | 3,620 | 3,550 | 3,560 | 56,400 | 3,560 |
| 2007-09-14 | 3,400 | 3,560 | 3,400 | 3,550 | 53,300 | 3,550 |
| 2007-09-13 | 3,410 | 3,420 | 3,350 | 3,370 | 26,100 | 3,370 |
| 2007-09-12 | 3,500 | 3,520 | 3,400 | 3,420 | 52,300 | 3,420 |
| 2007-09-11 | 3,550 | 3,560 | 3,490 | 3,500 | 45,500 | 3,500 |
| 2007-09-10 | 3,560 | 3,580 | 3,480 | 3,570 | 37,200 | 3,570 |
| 2007-09-07 | 3,610 | 3,660 | 3,610 | 3,650 | 29,800 | 3,650 |
| 2007-09-06 | 3,600 | 3,640 | 3,580 | 3,610 | 45,000 | 3,610 |
| 2007-09-05 | 3,760 | 3,800 | 3,630 | 3,660 | 48,300 | 3,660 |
| 2007-09-04 | 3,640 | 3,840 | 3,640 | 3,780 | 68,300 | 3,780 |
| 2007-09-03 | 3,640 | 3,700 | 3,630 | 3,650 | 24,400 | 3,650 |
| 2007-08-31 | 3,560 | 3,640 | 3,520 | 3,630 | 82,600 | 3,630 |
| 2007-08-30 | 3,610 | 3,660 | 3,540 | 3,560 | 29,200 | 3,560 |
| 2007-08-29 | 3,560 | 3,570 | 3,480 | 3,560 | 62,600 | 3,560 |
| 2007-08-28 | 3,750 | 3,800 | 3,650 | 3,660 | 27,300 | 3,660 |
| 2007-08-27 | 3,700 | 3,760 | 3,670 | 3,700 | 50,500 | 3,700 |
| 2007-08-24 | 3,760 | 3,770 | 3,660 | 3,680 | 36,600 | 3,680 |
| 2007-08-23 | 3,640 | 3,750 | 3,640 | 3,700 | 46,200 | 3,700 |
| 2007-08-22 | 3,510 | 3,680 | 3,510 | 3,620 | 70,900 | 3,620 |
| 2007-08-21 | 3,530 | 3,560 | 3,500 | 3,540 | 148,400 | 3,540 |
| 2007-08-20 | 3,610 | 3,670 | 3,500 | 3,510 | 75,100 | 3,510 |
| 2007-08-17 | 3,800 | 3,810 | 3,500 | 3,510 | 112,500 | 3,510 |
| 2007-08-16 | 3,990 | 4,000 | 3,850 | 3,880 | 112,600 | 3,880 |
| 2007-08-15 | 3,960 | 4,040 | 3,810 | 4,000 | 80,900 | 4,000 |
| 2007-08-14 | 3,860 | 4,040 | 3,860 | 4,000 | 95,500 | 4,000 |
| 2007-08-13 | 3,800 | 3,860 | 3,770 | 3,800 | 90,200 | 3,800 |
| 2007-08-10 | 3,990 | 4,000 | 3,810 | 3,820 | 193,800 | 3,820 |
| 2007-08-09 | 4,080 | 4,090 | 3,910 | 4,020 | 168,800 | 4,020 |
| 2007-08-08 | 4,090 | 4,130 | 3,980 | 4,080 | 117,400 | 4,080 |
| 2007-08-07 | 4,200 | 4,290 | 4,050 | 4,090 | 145,100 | 4,090 |
| 2007-08-06 | 4,000 | 4,140 | 4,000 | 4,120 | 238,100 | 4,120 |
| 2007-08-03 | 3,780 | 3,840 | 3,560 | 3,650 | 118,700 | 3,650 |
| 2007-08-02 | 3,840 | 3,900 | 3,760 | 3,810 | 63,900 | 3,810 |
| 2007-08-01 | 3,950 | 3,960 | 3,820 | 3,840 | 41,800 | 3,840 |
| 2007-07-31 | 3,980 | 4,060 | 3,980 | 4,000 | 52,400 | 4,000 |
| 2007-07-30 | 3,770 | 3,980 | 3,770 | 3,980 | 40,700 | 3,980 |
| 2007-07-27 | 3,820 | 3,860 | 3,730 | 3,810 | 79,600 | 3,810 |
| 2007-07-26 | 4,030 | 4,080 | 3,920 | 3,930 | 56,900 | 3,930 |
| 2007-07-25 | 3,960 | 4,010 | 3,870 | 4,000 | 47,000 | 4,000 |
| 2007-07-24 | 3,990 | 4,000 | 3,930 | 3,970 | 111,500 | 3,970 |
| 2007-07-23 | 4,060 | 4,070 | 3,950 | 4,010 | 112,600 | 4,010 |
| 2007-07-20 | 4,190 | 4,230 | 4,080 | 4,110 | 66,900 | 4,110 |
| 2007-07-19 | 4,190 | 4,240 | 4,110 | 4,110 | 111,300 | 4,110 |
| 2007-07-18 | 4,300 | 4,310 | 4,180 | 4,190 | 139,800 | 4,190 |
| 2007-07-17 | 4,370 | 4,390 | 4,290 | 4,300 | 54,400 | 4,300 |
| 2007-07-13 | 4,320 | 4,480 | 4,300 | 4,310 | 127,900 | 4,310 |
| 2007-07-12 | 4,350 | 4,390 | 4,180 | 4,310 | 79,500 | 4,310 |
| 2007-07-11 | 4,460 | 4,520 | 4,250 | 4,260 | 300,100 | 4,260 |
| 2007-07-10 | 4,410 | 4,750 | 4,370 | 4,590 | 153,400 | 4,590 |
| 2007-07-09 | 4,200 | 4,570 | 4,200 | 4,520 | 270,500 | 4,520 |
| 2007-07-06 | 4,220 | 4,230 | 4,080 | 4,100 | 366,500 | 4,100 |
| 2007-07-05 | 4,440 | 4,450 | 4,260 | 4,260 | 159,800 | 4,260 |
| 2007-07-04 | 4,490 | 4,500 | 4,340 | 4,450 | 206,500 | 4,450 |
| 2007-07-03 | 4,620 | 4,630 | 4,430 | 4,500 | 198,700 | 4,500 |
| 2007-07-02 | 4,590 | 4,620 | 4,330 | 4,620 | 352,700 | 4,620 |
| 2007-06-29 | 4,470 | 4,600 | 4,470 | 4,580 | 260,300 | 4,580 |
| 2007-06-28 | 4,430 | 4,500 | 4,410 | 4,470 | 169,600 | 4,470 |
| 2007-06-27 | 4,310 | 4,430 | 4,230 | 4,390 | 301,500 | 4,390 |
| 2007-06-26 | 4,240 | 4,410 | 4,240 | 4,350 | 315,900 | 4,350 |
| 2007-06-25 | 4,270 | 4,280 | 4,180 | 4,220 | 241,500 | 4,220 |
| 2007-06-22 | 4,080 | 4,300 | 4,080 | 4,290 | 360,800 | 4,290 |
| 2007-06-21 | 3,870 | 3,980 | 3,820 | 3,970 | 102,600 | 3,970 |
| 2007-06-20 | 3,960 | 3,980 | 3,860 | 3,890 | 204,300 | 3,890 |
| 2007-06-19 | 3,830 | 3,980 | 3,800 | 3,960 | 194,800 | 3,960 |
| 2007-06-18 | 3,800 | 3,860 | 3,770 | 3,830 | 138,500 | 3,830 |
| 2007-06-15 | 3,650 | 3,760 | 3,610 | 3,740 | 132,400 | 3,740 |
| 2007-06-14 | 3,560 | 3,640 | 3,560 | 3,640 | 84,900 | 3,640 |
| 2007-06-13 | 3,440 | 3,560 | 3,360 | 3,540 | 111,000 | 3,540 |
| 2007-06-12 | 3,500 | 3,510 | 3,410 | 3,450 | 104,600 | 3,450 |
| 2007-06-11 | 3,500 | 3,540 | 3,480 | 3,520 | 60,700 | 3,520 |
| 2007-06-08 | 3,580 | 3,590 | 3,450 | 3,480 | 126,200 | 3,480 |
| 2007-06-07 | 3,700 | 3,710 | 3,570 | 3,600 | 73,100 | 3,600 |
| 2007-06-06 | 3,640 | 3,760 | 3,640 | 3,710 | 47,700 | 3,710 |
| 2007-06-05 | 3,680 | 3,690 | 3,620 | 3,650 | 70,700 | 3,650 |
| 2007-06-04 | 3,810 | 3,840 | 3,620 | 3,680 | 125,300 | 3,680 |
| 2007-06-01 | 3,940 | 3,950 | 3,780 | 3,800 | 105,000 | 3,800 |
| 2007-05-31 | 3,810 | 3,980 | 3,810 | 3,960 | 65,200 | 3,960 |
| 2007-05-30 | 3,910 | 3,920 | 3,800 | 3,810 | 111,200 | 3,810 |
| 2007-05-29 | 4,070 | 4,080 | 3,900 | 3,930 | 66,000 | 3,930 |
| 2007-05-28 | 4,140 | 4,150 | 4,060 | 4,070 | 20,400 | 4,070 |
| 2007-05-25 | 4,140 | 4,160 | 4,000 | 4,150 | 52,700 | 4,150 |
| 2007-05-24 | 4,180 | 4,200 | 3,980 | 4,150 | 89,900 | 4,150 |
| 2007-05-23 | 4,050 | 4,260 | 4,010 | 4,190 | 184,100 | 4,190 |
| 2007-05-22 | 3,720 | 4,030 | 3,710 | 4,010 | 59,500 | 4,010 |
| 2007-05-21 | 3,840 | 3,850 | 3,650 | 3,730 | 90,000 | 3,730 |
| 2007-05-18 | 4,140 | 4,150 | 3,820 | 3,850 | 67,600 | 3,850 |
| 2007-05-17 | 4,390 | 4,400 | 4,110 | 4,140 | 98,900 | 4,140 |
| 2007-05-16 | 4,220 | 4,480 | 4,210 | 4,430 | 142,700 | 4,430 |
| 2007-05-15 | 3,980 | 4,300 | 3,870 | 4,220 | 261,000 | 4,220 |
| 2007-05-14 | 3,700 | 3,990 | 3,680 | 3,990 | 206,200 | 3,990 |
| 2007-05-11 | 3,510 | 3,520 | 3,450 | 3,480 | 19,300 | 3,480 |
| 2007-05-10 | 3,550 | 3,570 | 3,500 | 3,520 | 75,000 | 3,520 |
| 2007-05-09 | 3,530 | 3,550 | 3,500 | 3,550 | 74,800 | 3,550 |
| 2007-05-08 | 3,560 | 3,620 | 3,550 | 3,560 | 45,300 | 3,560 |
| 2007-05-07 | 3,630 | 3,660 | 3,560 | 3,570 | 104,600 | 3,570 |
| 2007-05-02 | 3,700 | 3,710 | 3,550 | 3,620 | 57,700 | 3,620 |
| 2007-05-01 | 3,690 | 3,760 | 3,650 | 3,680 | 82,600 | 3,680 |
| 2007-04-27 | 3,500 | 3,670 | 3,500 | 3,650 | 81,500 | 3,650 |
| 2007-04-26 | 3,640 | 3,690 | 3,490 | 3,510 | 142,700 | 3,510 |
| 2007-04-25 | 3,820 | 3,830 | 3,620 | 3,650 | 76,600 | 3,650 |
| 2007-04-24 | 3,980 | 3,990 | 3,800 | 3,820 | 116,700 | 3,820 |
| 2007-04-23 | 3,840 | 4,230 | 3,840 | 4,000 | 168,700 | 4,000 |
| 2007-04-20 | 3,940 | 3,960 | 3,820 | 3,840 | 129,300 | 3,840 |
| 2007-04-19 | 3,710 | 3,950 | 3,710 | 3,940 | 402,300 | 3,940 |
| 2007-04-18 | 3,470 | 3,760 | 3,430 | 3,700 | 186,900 | 3,700 |
| 2007-04-17 | 3,630 | 3,670 | 3,440 | 3,480 | 70,300 | 3,480 |
| 2007-04-16 | 3,800 | 3,810 | 3,600 | 3,650 | 71,600 | 3,650 |
| 2007-04-13 | 3,910 | 3,920 | 3,790 | 3,800 | 36,400 | 3,800 |
| 2007-04-12 | 4,060 | 4,070 | 3,870 | 3,910 | 39,700 | 3,910 |
| 2007-04-11 | 3,990 | 4,120 | 3,990 | 4,070 | 38,500 | 4,070 |
| 2007-04-10 | 3,970 | 3,990 | 3,910 | 3,990 | 60,300 | 3,990 |
| 2007-04-09 | 4,000 | 4,010 | 3,910 | 3,960 | 39,200 | 3,960 |
| 2007-04-06 | 4,120 | 4,120 | 3,970 | 4,020 | 39,400 | 4,020 |
| 2007-04-05 | 4,100 | 4,120 | 4,050 | 4,120 | 45,500 | 4,120 |
| 2007-04-04 | 4,180 | 4,220 | 4,090 | 4,110 | 33,900 | 4,110 |
| 2007-04-03 | 4,190 | 4,280 | 4,090 | 4,190 | 30,700 | 4,190 |
| 2007-04-02 | 4,390 | 4,450 | 4,190 | 4,220 | 31,200 | 4,220 |
| 2007-03-30 | 4,090 | 4,400 | 4,090 | 4,390 | 51,800 | 4,390 |
| 2007-03-29 | 4,100 | 4,250 | 4,000 | 4,090 | 72,400 | 4,090 |
| 2007-03-28 | 4,230 | 4,240 | 4,120 | 4,120 | 37,500 | 4,120 |
| 2007-03-27 | 4,290 | 4,300 | 4,170 | 4,230 | 74,800 | 4,230 |
| 2007-03-26 | 4,440 | 4,450 | 4,310 | 4,340 | 37,500 | 4,340 |
| 2007-03-23 | 4,520 | 4,570 | 4,450 | 4,450 | 18,400 | 4,450 |
| 2007-03-22 | 4,430 | 4,530 | 4,390 | 4,530 | 26,500 | 4,530 |
| 2007-03-20 | 4,550 | 4,600 | 4,400 | 4,430 | 31,400 | 4,430 |
| 2007-03-19 | 4,490 | 4,550 | 4,300 | 4,550 | 40,400 | 4,550 |
| 2007-03-16 | 4,570 | 4,600 | 4,380 | 4,530 | 61,200 | 4,530 |
| 2007-03-15 | 4,710 | 4,770 | 4,630 | 4,640 | 90,900 | 4,640 |
| 2007-03-14 | 4,760 | 4,850 | 4,660 | 4,690 | 73,500 | 4,690 |
| 2007-03-13 | 4,860 | 4,880 | 4,720 | 4,860 | 98,900 | 4,860 |
| 2007-03-12 | 4,610 | 4,940 | 4,610 | 4,860 | 58,200 | 4,860 |
| 2007-03-09 | 4,490 | 4,700 | 4,490 | 4,610 | 32,000 | 4,610 |
| 2007-03-08 | 4,570 | 4,580 | 4,480 | 4,490 | 30,700 | 4,490 |
| 2007-03-07 | 4,640 | 4,750 | 4,550 | 4,580 | 82,800 | 4,580 |
| 2007-03-06 | 4,560 | 4,760 | 4,510 | 4,560 | 81,700 | 4,560 |
| 2007-03-05 | 4,940 | 4,950 | 4,660 | 4,710 | 42,700 | 4,710 |
| 2007-03-02 | 5,130 | 5,140 | 5,000 | 5,020 | 40,500 | 5,020 |
| 2007-03-01 | 4,900 | 5,190 | 4,900 | 5,140 | 74,100 | 5,140 |
| 2007-02-28 | 5,000 | 5,010 | 4,700 | 4,870 | 60,100 | 4,870 |
| 2007-02-27 | 5,160 | 5,270 | 5,070 | 5,180 | 58,100 | 5,180 |
| 2007-02-26 | 5,180 | 5,290 | 5,130 | 5,170 | 46,700 | 5,170 |
| 2007-02-23 | 5,250 | 5,270 | 5,150 | 5,190 | 73,800 | 5,190 |
| 2007-02-22 | 5,380 | 5,410 | 5,150 | 5,250 | 60,000 | 5,250 |
| 2007-02-21 | 5,500 | 5,510 | 5,340 | 5,410 | 40,100 | 5,410 |
| 2007-02-20 | 5,570 | 5,740 | 5,330 | 5,600 | 71,000 | 5,600 |
| 2007-02-19 | 5,630 | 5,700 | 5,550 | 5,580 | 52,300 | 5,580 |
| 2007-02-16 | 5,660 | 5,670 | 5,630 | 5,640 | 22,400 | 5,640 |
| 2007-02-15 | 5,670 | 5,750 | 5,640 | 5,670 | 16,700 | 5,670 |
| 2007-02-14 | 5,670 | 5,750 | 5,620 | 5,670 | 18,900 | 5,670 |
| 2007-02-13 | 5,690 | 5,850 | 5,660 | 5,660 | 74,200 | 5,660 |
| 2007-02-09 | 5,560 | 5,680 | 5,550 | 5,610 | 20,700 | 5,610 |
| 2007-02-08 | 5,720 | 5,780 | 5,530 | 5,650 | 48,100 | 5,650 |
| 2007-02-07 | 5,820 | 6,040 | 5,750 | 5,810 | 29,600 | 5,810 |
| 2007-02-06 | 5,810 | 5,820 | 5,630 | 5,820 | 40,200 | 5,820 |
| 2007-02-05 | 5,950 | 5,970 | 5,720 | 5,820 | 61,000 | 5,820 |
| 2007-02-02 | 5,980 | 6,040 | 5,950 | 5,950 | 24,900 | 5,950 |
| 2007-02-01 | 5,990 | 6,180 | 5,950 | 5,980 | 48,000 | 5,980 |
| 2007-01-31 | 6,050 | 6,130 | 5,940 | 6,010 | 57,800 | 6,010 |
| 2007-01-30 | 6,130 | 6,240 | 5,990 | 6,040 | 92,500 | 6,040 |
| 2007-01-29 | 6,330 | 6,340 | 6,090 | 6,120 | 85,100 | 6,120 |
| 2007-01-26 | 6,300 | 6,410 | 6,280 | 6,340 | 46,800 | 6,340 |
| 2007-01-25 | 6,590 | 6,700 | 6,290 | 6,360 | 94,800 | 6,360 |
| 2007-01-24 | 6,190 | 6,570 | 6,190 | 6,530 | 313,300 | 6,530 |
| 2007-01-23 | 6,070 | 6,320 | 6,070 | 6,180 | 368,700 | 6,180 |
| 2007-01-22 | 6,020 | 6,040 | 5,960 | 5,990 | 57,900 | 5,990 |
| 2007-01-19 | 5,900 | 6,070 | 5,900 | 5,930 | 55,800 | 5,930 |
| 2007-01-18 | 5,900 | 6,250 | 5,860 | 6,100 | 118,600 | 6,100 |
| 2007-01-17 | 5,900 | 5,920 | 5,670 | 5,900 | 52,200 | 5,900 |
| 2007-01-16 | 6,000 | 6,010 | 5,800 | 5,910 | 83,800 | 5,910 |
| 2007-01-15 | 6,050 | 6,100 | 5,850 | 6,000 | 175,300 | 6,000 |
| 2007-01-12 | 5,560 | 6,150 | 5,550 | 6,100 | 237,800 | 6,100 |
| 2007-01-11 | 5,620 | 5,650 | 5,530 | 5,580 | 68,900 | 5,580 |
| 2007-01-10 | 5,560 | 5,680 | 5,510 | 5,630 | 46,700 | 5,630 |
| 2007-01-09 | 5,490 | 5,630 | 5,450 | 5,550 | 145,500 | 5,550 |
| 2007-01-05 | 5,750 | 5,760 | 5,360 | 5,490 | 99,400 | 5,490 |
| 2007-01-04 | 5,600 | 5,780 | 5,600 | 5,760 | 76,000 | 5,760 |
分割・併合履歴 ： [2004-03-26]1株→2株
