8198 マックスバリュ東海(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 | 1,695 | 1,695 | 1,650 | 1,676 | 16,200 | 1,676 |
| 2007-12-27 | 1,621 | 1,665 | 1,615 | 1,665 | 7,000 | 1,665 |
| 2007-12-26 | 1,579 | 1,610 | 1,579 | 1,602 | 11,200 | 1,602 |
| 2007-12-25 | 1,571 | 1,585 | 1,570 | 1,582 | 2,700 | 1,582 |
| 2007-12-21 | 1,555 | 1,577 | 1,540 | 1,540 | 10,100 | 1,540 |
| 2007-12-20 | 1,605 | 1,605 | 1,555 | 1,570 | 10,900 | 1,570 |
| 2007-12-19 | 1,621 | 1,621 | 1,601 | 1,601 | 11,100 | 1,601 |
| 2007-12-18 | 1,650 | 1,650 | 1,620 | 1,620 | 9,700 | 1,620 |
| 2007-12-17 | 1,657 | 1,658 | 1,650 | 1,650 | 4,300 | 1,650 |
| 2007-12-14 | 1,656 | 1,670 | 1,656 | 1,656 | 9,200 | 1,656 |
| 2007-12-13 | 1,668 | 1,668 | 1,657 | 1,657 | 12,600 | 1,657 |
| 2007-12-12 | 1,666 | 1,671 | 1,665 | 1,670 | 8,500 | 1,670 |
| 2007-12-11 | 1,671 | 1,679 | 1,666 | 1,667 | 9,100 | 1,667 |
| 2007-12-10 | 1,675 | 1,692 | 1,667 | 1,667 | 16,400 | 1,667 |
| 2007-12-07 | 1,671 | 1,688 | 1,671 | 1,671 | 27,700 | 1,671 |
| 2007-12-06 | 1,673 | 1,693 | 1,673 | 1,680 | 12,200 | 1,680 |
| 2007-12-05 | 1,698 | 1,698 | 1,672 | 1,675 | 10,500 | 1,675 |
| 2007-12-04 | 1,689 | 1,698 | 1,686 | 1,686 | 4,100 | 1,686 |
| 2007-12-03 | 1,678 | 1,697 | 1,677 | 1,686 | 4,400 | 1,686 |
| 2007-11-30 | 1,676 | 1,694 | 1,670 | 1,677 | 10,100 | 1,677 |
| 2007-11-29 | 1,673 | 1,680 | 1,670 | 1,676 | 8,000 | 1,676 |
| 2007-11-28 | 1,670 | 1,675 | 1,669 | 1,674 | 12,200 | 1,674 |
| 2007-11-27 | 1,663 | 1,669 | 1,661 | 1,669 | 11,300 | 1,669 |
| 2007-11-26 | 1,660 | 1,667 | 1,660 | 1,665 | 3,900 | 1,665 |
| 2007-11-22 | 1,661 | 1,668 | 1,657 | 1,667 | 4,500 | 1,667 |
| 2007-11-21 | 1,679 | 1,680 | 1,661 | 1,680 | 1,300 | 1,680 |
| 2007-11-20 | 1,689 | 1,690 | 1,651 | 1,680 | 7,200 | 1,680 |
| 2007-11-19 | 1,719 | 1,719 | 1,691 | 1,697 | 1,500 | 1,697 |
| 2007-11-16 | 1,695 | 1,720 | 1,687 | 1,720 | 9,400 | 1,720 |
| 2007-11-15 | 1,691 | 1,700 | 1,680 | 1,681 | 13,600 | 1,681 |
| 2007-11-14 | 1,696 | 1,696 | 1,688 | 1,690 | 8,100 | 1,690 |
| 2007-11-13 | 1,675 | 1,675 | 1,670 | 1,671 | 5,100 | 1,671 |
| 2007-11-12 | 1,700 | 1,700 | 1,670 | 1,675 | 6,900 | 1,675 |
| 2007-11-09 | 1,699 | 1,710 | 1,696 | 1,701 | 4,900 | 1,701 |
| 2007-11-08 | 1,705 | 1,705 | 1,685 | 1,700 | 6,200 | 1,700 |
| 2007-11-07 | 1,715 | 1,720 | 1,705 | 1,712 | 3,800 | 1,712 |
| 2007-11-06 | 1,712 | 1,745 | 1,712 | 1,715 | 3,900 | 1,715 |
| 2007-11-05 | 1,729 | 1,729 | 1,706 | 1,711 | 7,400 | 1,711 |
| 2007-11-02 | 1,709 | 1,719 | 1,703 | 1,708 | 5,800 | 1,708 |
| 2007-11-01 | 1,717 | 1,718 | 1,705 | 1,708 | 7,500 | 1,708 |
| 2007-10-31 | 1,740 | 1,740 | 1,719 | 1,719 | 4,700 | 1,719 |
| 2007-10-30 | 1,719 | 1,740 | 1,719 | 1,740 | 2,500 | 1,740 |
| 2007-10-29 | 1,745 | 1,745 | 1,719 | 1,719 | 9,300 | 1,719 |
| 2007-10-26 | 1,716 | 1,723 | 1,715 | 1,719 | 4,300 | 1,719 |
| 2007-10-25 | 1,738 | 1,750 | 1,710 | 1,710 | 6,900 | 1,710 |
| 2007-10-24 | 1,754 | 1,754 | 1,728 | 1,737 | 3,700 | 1,737 |
| 2007-10-23 | 1,711 | 1,715 | 1,702 | 1,705 | 6,400 | 1,705 |
| 2007-10-22 | 1,695 | 1,711 | 1,695 | 1,710 | 3,700 | 1,710 |
| 2007-10-19 | 1,702 | 1,719 | 1,700 | 1,710 | 2,000 | 1,710 |
| 2007-10-18 | 1,708 | 1,708 | 1,700 | 1,700 | 2,300 | 1,700 |
| 2007-10-17 | 1,698 | 1,708 | 1,696 | 1,708 | 6,300 | 1,708 |
| 2007-10-16 | 1,698 | 1,719 | 1,698 | 1,698 | 8,800 | 1,698 |
| 2007-10-15 | 1,743 | 1,746 | 1,691 | 1,698 | 14,600 | 1,698 |
| 2007-10-12 | 1,740 | 1,748 | 1,740 | 1,742 | 3,100 | 1,742 |
| 2007-10-11 | 1,740 | 1,759 | 1,738 | 1,744 | 7,900 | 1,744 |
| 2007-10-10 | 1,812 | 1,829 | 1,750 | 1,770 | 8,700 | 1,770 |
| 2007-10-09 | 1,799 | 1,812 | 1,799 | 1,805 | 4,000 | 1,805 |
| 2007-10-05 | 1,730 | 1,804 | 1,711 | 1,789 | 40,800 | 1,789 |
| 2007-10-04 | 1,686 | 1,700 | 1,686 | 1,700 | 6,700 | 1,700 |
| 2007-10-03 | 1,685 | 1,693 | 1,677 | 1,684 | 3,100 | 1,684 |
| 2007-10-02 | 1,670 | 1,683 | 1,670 | 1,672 | 5,200 | 1,672 |
| 2007-10-01 | 1,700 | 1,701 | 1,665 | 1,670 | 11,000 | 1,670 |
| 2007-09-28 | 1,700 | 1,700 | 1,697 | 1,699 | 10,800 | 1,699 |
| 2007-09-27 | 1,703 | 1,704 | 1,700 | 1,702 | 9,900 | 1,702 |
| 2007-09-26 | 1,700 | 1,703 | 1,698 | 1,700 | 5,500 | 1,700 |
| 2007-09-25 | 1,711 | 1,711 | 1,701 | 1,703 | 1,700 | 1,703 |
| 2007-09-21 | 1,700 | 1,705 | 1,699 | 1,705 | 3,900 | 1,705 |
| 2007-09-20 | 1,701 | 1,703 | 1,695 | 1,700 | 14,200 | 1,700 |
| 2007-09-19 | 1,698 | 1,724 | 1,698 | 1,705 | 5,600 | 1,705 |
| 2007-09-18 | 1,730 | 1,730 | 1,720 | 1,727 | 11,700 | 1,727 |
| 2007-09-14 | 1,785 | 1,785 | 1,747 | 1,747 | 5,600 | 1,747 |
| 2007-09-13 | 1,800 | 1,809 | 1,798 | 1,800 | 6,100 | 1,800 |
| 2007-09-12 | 1,840 | 1,840 | 1,806 | 1,809 | 2,500 | 1,809 |
| 2007-09-11 | 1,840 | 1,845 | 1,835 | 1,843 | 3,000 | 1,843 |
| 2007-09-10 | 1,853 | 1,853 | 1,850 | 1,850 | 3,900 | 1,850 |
| 2007-09-07 | 1,870 | 1,870 | 1,859 | 1,860 | 500 | 1,860 |
| 2007-09-06 | 1,860 | 1,870 | 1,860 | 1,870 | 3,100 | 1,870 |
| 2007-09-05 | 1,867 | 1,867 | 1,862 | 1,864 | 7,100 | 1,864 |
| 2007-09-04 | 1,879 | 1,882 | 1,879 | 1,881 | 3,100 | 1,881 |
| 2007-09-03 | 1,931 | 1,933 | 1,852 | 1,878 | 8,700 | 1,878 |
| 2007-08-31 | 1,940 | 1,940 | 1,930 | 1,933 | 2,900 | 1,933 |
| 2007-08-30 | 1,951 | 1,970 | 1,940 | 1,940 | 5,600 | 1,940 |
| 2007-08-29 | 1,953 | 1,975 | 1,949 | 1,949 | 3,400 | 1,949 |
| 2007-08-28 | 1,990 | 1,990 | 1,945 | 1,970 | 11,100 | 1,970 |
| 2007-08-27 | 1,992 | 2,000 | 1,986 | 1,998 | 10,700 | 1,998 |
| 2007-08-24 | 2,000 | 2,000 | 1,985 | 1,985 | 3,800 | 1,985 |
| 2007-08-23 | 2,000 | 2,000 | 1,990 | 1,995 | 4,200 | 1,995 |
| 2007-08-22 | 1,995 | 2,000 | 1,995 | 2,000 | 2,200 | 2,000 |
| 2007-08-21 | 2,000 | 2,020 | 1,995 | 1,996 | 5,000 | 1,996 |
| 2007-08-20 | 2,005 | 2,020 | 2,000 | 2,000 | 9,500 | 2,000 |
| 2007-08-17 | 2,000 | 2,015 | 1,999 | 2,000 | 8,700 | 2,000 |
| 2007-08-16 | 2,015 | 2,020 | 1,995 | 1,998 | 11,700 | 1,998 |
| 2007-08-15 | 2,015 | 2,025 | 2,000 | 2,015 | 6,900 | 2,015 |
| 2007-08-14 | 2,025 | 2,025 | 2,015 | 2,015 | 1,800 | 2,015 |
| 2007-08-13 | 2,010 | 2,030 | 2,010 | 2,025 | 3,700 | 2,025 |
| 2007-08-10 | 2,005 | 2,030 | 2,005 | 2,030 | 2,200 | 2,030 |
| 2007-08-09 | 2,070 | 2,075 | 2,000 | 2,000 | 7,500 | 2,000 |
| 2007-08-08 | 2,065 | 2,080 | 2,065 | 2,070 | 700 | 2,070 |
| 2007-08-07 | 2,060 | 2,080 | 2,060 | 2,060 | 500 | 2,060 |
| 2007-08-06 | 2,070 | 2,070 | 2,050 | 2,060 | 4,500 | 2,060 |
| 2007-08-03 | 2,085 | 2,100 | 2,085 | 2,085 | 1,200 | 2,085 |
| 2007-08-02 | 2,085 | 2,085 | 2,085 | 2,085 | 300 | 2,085 |
| 2007-08-01 | 2,110 | 2,110 | 2,070 | 2,100 | 1,400 | 2,100 |
| 2007-07-31 | 2,115 | 2,120 | 2,095 | 2,115 | 3,200 | 2,115 |
| 2007-07-30 | 2,300 | 2,300 | 2,105 | 2,105 | 14,200 | 2,105 |
| 2007-07-27 | 2,120 | 2,140 | 2,110 | 2,140 | 3,600 | 2,140 |
| 2007-07-26 | 2,125 | 2,140 | 2,115 | 2,125 | 2,400 | 2,125 |
| 2007-07-25 | 2,135 | 2,135 | 2,115 | 2,130 | 1,300 | 2,130 |
| 2007-07-24 | 2,105 | 2,120 | 2,090 | 2,105 | 3,000 | 2,105 |
| 2007-07-23 | 2,110 | 2,110 | 2,100 | 2,105 | 1,400 | 2,105 |
| 2007-07-20 | 2,120 | 2,135 | 2,105 | 2,115 | 2,500 | 2,115 |
| 2007-07-19 | 2,150 | 2,150 | 2,120 | 2,120 | 2,700 | 2,120 |
| 2007-07-18 | 2,155 | 2,155 | 2,145 | 2,145 | 12,700 | 2,145 |
| 2007-07-17 | 2,150 | 2,160 | 2,120 | 2,150 | 7,600 | 2,150 |
| 2007-07-13 | 2,135 | 2,155 | 2,135 | 2,150 | 4,300 | 2,150 |
| 2007-07-12 | 2,150 | 2,160 | 2,140 | 2,155 | 400 | 2,155 |
| 2007-07-11 | 2,150 | 2,160 | 2,135 | 2,150 | 3,000 | 2,150 |
| 2007-07-10 | 2,135 | 2,150 | 2,120 | 2,150 | 1,500 | 2,150 |
| 2007-07-09 | 2,150 | 2,150 | 2,130 | 2,130 | 700 | 2,130 |
| 2007-07-06 | 2,145 | 2,150 | 2,145 | 2,150 | 800 | 2,150 |
| 2007-07-05 | 2,150 | 2,150 | 2,140 | 2,140 | 1,000 | 2,140 |
| 2007-07-04 | 2,160 | 2,170 | 2,140 | 2,140 | 400 | 2,140 |
| 2007-07-03 | 2,145 | 2,145 | 2,140 | 2,140 | 400 | 2,140 |
| 2007-07-02 | 2,145 | 2,170 | 2,140 | 2,160 | 1,600 | 2,160 |
| 2007-06-29 | 2,140 | 2,175 | 2,140 | 2,150 | 2,000 | 2,150 |
| 2007-06-28 | 2,220 | 2,220 | 2,140 | 2,140 | 10,800 | 2,140 |
| 2007-06-27 | 2,145 | 2,185 | 2,145 | 2,185 | 6,400 | 2,185 |
| 2007-06-26 | 2,145 | 2,150 | 2,135 | 2,135 | 1,300 | 2,135 |
| 2007-06-25 | 2,150 | 2,155 | 2,140 | 2,150 | 3,700 | 2,150 |
| 2007-06-22 | 2,165 | 2,175 | 2,150 | 2,175 | 4,300 | 2,175 |
| 2007-06-21 | 2,120 | 2,150 | 2,110 | 2,135 | 14,900 | 2,135 |
| 2007-06-20 | 2,135 | 2,135 | 2,110 | 2,120 | 10,500 | 2,120 |
| 2007-06-19 | 2,080 | 2,105 | 2,065 | 2,095 | 3,700 | 2,095 |
| 2007-06-18 | 2,075 | 2,075 | 2,060 | 2,060 | 14,600 | 2,060 |
| 2007-06-15 | 2,080 | 2,085 | 2,070 | 2,075 | 6,800 | 2,075 |
| 2007-06-14 | 2,080 | 2,080 | 2,065 | 2,075 | 11,100 | 2,075 |
| 2007-06-13 | 2,095 | 2,095 | 2,090 | 2,095 | 2,400 | 2,095 |
| 2007-06-12 | 2,115 | 2,115 | 2,090 | 2,115 | 5,600 | 2,115 |
| 2007-06-11 | 2,125 | 2,130 | 2,115 | 2,115 | 2,200 | 2,115 |
| 2007-06-08 | 2,160 | 2,160 | 2,120 | 2,125 | 5,700 | 2,125 |
| 2007-06-07 | 2,165 | 2,180 | 2,160 | 2,160 | 5,800 | 2,160 |
| 2007-06-06 | 2,200 | 2,215 | 2,180 | 2,185 | 1,500 | 2,185 |
| 2007-06-05 | 2,200 | 2,235 | 2,195 | 2,230 | 1,900 | 2,230 |
| 2007-06-04 | 2,185 | 2,195 | 2,175 | 2,180 | 1,800 | 2,180 |
| 2007-06-01 | 2,185 | 2,210 | 2,175 | 2,190 | 2,200 | 2,190 |
| 2007-05-31 | 2,180 | 2,210 | 2,175 | 2,190 | 3,300 | 2,190 |
| 2007-05-30 | 2,190 | 2,190 | 2,175 | 2,180 | 3,500 | 2,180 |
| 2007-05-29 | 2,180 | 2,200 | 2,160 | 2,190 | 4,000 | 2,190 |
| 2007-05-28 | 2,240 | 2,240 | 2,160 | 2,180 | 8,900 | 2,180 |
| 2007-05-25 | 2,195 | 2,225 | 2,160 | 2,200 | 6,500 | 2,200 |
| 2007-05-24 | 2,165 | 2,185 | 2,150 | 2,170 | 2,200 | 2,170 |
| 2007-05-23 | 2,145 | 2,160 | 2,135 | 2,135 | 1,300 | 2,135 |
| 2007-05-22 | 2,120 | 2,135 | 2,100 | 2,130 | 4,200 | 2,130 |
| 2007-05-21 | 2,125 | 2,150 | 2,125 | 2,125 | 2,300 | 2,125 |
| 2007-05-18 | 2,130 | 2,195 | 2,125 | 2,130 | 1,800 | 2,130 |
| 2007-05-17 | 2,120 | 2,130 | 2,120 | 2,125 | 1,700 | 2,125 |
| 2007-05-16 | 2,150 | 2,190 | 2,135 | 2,155 | 1,000 | 2,155 |
| 2007-05-15 | 2,120 | 2,120 | 2,100 | 2,115 | 1,200 | 2,115 |
| 2007-05-14 | 2,200 | 2,220 | 2,120 | 2,125 | 3,400 | 2,125 |
| 2007-05-11 | 2,120 | 2,135 | 2,120 | 2,120 | 900 | 2,120 |
| 2007-05-10 | 2,180 | 2,200 | 2,150 | 2,180 | 6,600 | 2,180 |
| 2007-05-09 | 2,115 | 2,190 | 2,115 | 2,190 | 6,900 | 2,190 |
| 2007-05-08 | 2,080 | 2,100 | 2,065 | 2,095 | 6,100 | 2,095 |
| 2007-05-07 | 2,105 | 2,110 | 2,070 | 2,075 | 11,800 | 2,075 |
| 2007-05-02 | 2,105 | 2,105 | 2,085 | 2,100 | 5,100 | 2,100 |
| 2007-05-01 | 2,180 | 2,180 | 2,130 | 2,130 | 2,200 | 2,130 |
| 2007-04-27 | 2,110 | 2,110 | 2,090 | 2,100 | 6,000 | 2,100 |
| 2007-04-26 | 2,070 | 2,080 | 2,055 | 2,060 | 10,300 | 2,060 |
| 2007-04-25 | 2,090 | 2,095 | 2,060 | 2,070 | 9,500 | 2,070 |
| 2007-04-24 | 2,100 | 2,150 | 2,050 | 2,090 | 14,700 | 2,090 |
| 2007-04-23 | 2,200 | 2,200 | 2,120 | 2,120 | 10,900 | 2,120 |
| 2007-04-20 | 2,205 | 2,235 | 2,205 | 2,210 | 3,400 | 2,210 |
| 2007-04-19 | 2,235 | 2,235 | 2,190 | 2,200 | 9,900 | 2,200 |
| 2007-04-18 | 2,245 | 2,250 | 2,235 | 2,235 | 7,000 | 2,235 |
| 2007-04-17 | 2,285 | 2,285 | 2,260 | 2,260 | 1,000 | 2,260 |
| 2007-04-16 | 2,295 | 2,295 | 2,260 | 2,280 | 2,800 | 2,280 |
| 2007-04-13 | 2,330 | 2,330 | 2,255 | 2,255 | 6,300 | 2,255 |
| 2007-04-12 | 2,260 | 2,350 | 2,260 | 2,350 | 5,600 | 2,350 |
| 2007-04-11 | 2,265 | 2,265 | 2,250 | 2,260 | 7,100 | 2,260 |
| 2007-04-10 | 2,285 | 2,285 | 2,260 | 2,265 | 1,700 | 2,265 |
| 2007-04-09 | 2,255 | 2,300 | 2,245 | 2,250 | 17,800 | 2,250 |
| 2007-04-06 | 2,320 | 2,320 | 2,265 | 2,265 | 10,600 | 2,265 |
| 2007-04-05 | 2,370 | 2,390 | 2,330 | 2,350 | 6,400 | 2,350 |
| 2007-04-04 | 2,370 | 2,400 | 2,365 | 2,370 | 6,900 | 2,370 |
| 2007-04-03 | 2,335 | 2,350 | 2,325 | 2,325 | 5,400 | 2,325 |
| 2007-04-02 | 2,365 | 2,370 | 2,345 | 2,350 | 16,700 | 2,350 |
| 2007-03-30 | 2,360 | 2,380 | 2,355 | 2,380 | 2,100 | 2,380 |
| 2007-03-29 | 2,365 | 2,380 | 2,360 | 2,365 | 4,300 | 2,365 |
| 2007-03-28 | 2,435 | 2,435 | 2,350 | 2,355 | 6,200 | 2,355 |
| 2007-03-27 | 2,385 | 2,440 | 2,385 | 2,440 | 20,700 | 2,440 |
| 2007-03-26 | 2,400 | 2,400 | 2,355 | 2,375 | 7,500 | 2,375 |
| 2007-03-23 | 2,345 | 2,380 | 2,345 | 2,380 | 2,900 | 2,380 |
| 2007-03-22 | 2,330 | 2,355 | 2,330 | 2,330 | 3,100 | 2,330 |
| 2007-03-20 | 2,375 | 2,400 | 2,330 | 2,330 | 6,900 | 2,330 |
| 2007-03-19 | 2,385 | 2,400 | 2,380 | 2,385 | 9,700 | 2,385 |
| 2007-03-16 | 2,370 | 2,410 | 2,355 | 2,390 | 33,200 | 2,390 |
| 2007-03-15 | 2,370 | 2,390 | 2,330 | 2,375 | 34,200 | 2,375 |
| 2007-03-14 | 2,315 | 2,340 | 2,305 | 2,340 | 12,500 | 2,340 |
| 2007-03-13 | 2,315 | 2,320 | 2,310 | 2,320 | 4,100 | 2,320 |
| 2007-03-12 | 2,310 | 2,320 | 2,300 | 2,315 | 6,700 | 2,315 |
| 2007-03-09 | 2,290 | 2,315 | 2,290 | 2,310 | 4,800 | 2,310 |
| 2007-03-08 | 2,290 | 2,290 | 2,230 | 2,290 | 4,900 | 2,290 |
| 2007-03-07 | 2,300 | 2,300 | 2,270 | 2,275 | 2,900 | 2,275 |
| 2007-03-06 | 2,260 | 2,270 | 2,250 | 2,260 | 7,000 | 2,260 |
| 2007-03-05 | 2,350 | 2,350 | 2,265 | 2,265 | 5,200 | 2,265 |
| 2007-03-02 | 2,260 | 2,310 | 2,260 | 2,300 | 7,700 | 2,300 |
| 2007-03-01 | 2,315 | 2,315 | 2,275 | 2,300 | 6,100 | 2,300 |
| 2007-02-28 | 2,310 | 2,310 | 2,210 | 2,290 | 12,600 | 2,290 |
| 2007-02-27 | 2,295 | 2,320 | 2,275 | 2,320 | 9,000 | 2,320 |
| 2007-02-26 | 2,325 | 2,325 | 2,295 | 2,295 | 7,300 | 2,295 |
| 2007-02-23 | 2,300 | 2,350 | 2,280 | 2,325 | 19,300 | 2,325 |
| 2007-02-22 | 2,370 | 2,390 | 2,365 | 2,380 | 12,500 | 2,380 |
| 2007-02-21 | 2,370 | 2,370 | 2,360 | 2,365 | 6,600 | 2,365 |
| 2007-02-20 | 2,380 | 2,380 | 2,370 | 2,370 | 14,000 | 2,370 |
| 2007-02-19 | 2,380 | 2,380 | 2,370 | 2,370 | 10,300 | 2,370 |
| 2007-02-16 | 2,350 | 2,365 | 2,350 | 2,355 | 15,800 | 2,355 |
| 2007-02-15 | 2,375 | 2,380 | 2,340 | 2,350 | 9,100 | 2,350 |
| 2007-02-14 | 2,335 | 2,375 | 2,335 | 2,355 | 17,900 | 2,355 |
| 2007-02-13 | 2,325 | 2,340 | 2,325 | 2,330 | 5,400 | 2,330 |
| 2007-02-09 | 2,335 | 2,335 | 2,320 | 2,320 | 13,900 | 2,320 |
| 2007-02-08 | 2,345 | 2,350 | 2,335 | 2,335 | 3,500 | 2,335 |
| 2007-02-07 | 2,345 | 2,350 | 2,330 | 2,340 | 4,500 | 2,340 |
| 2007-02-06 | 2,350 | 2,355 | 2,340 | 2,345 | 4,400 | 2,345 |
| 2007-02-05 | 2,345 | 2,350 | 2,340 | 2,340 | 6,400 | 2,340 |
| 2007-02-02 | 2,330 | 2,350 | 2,320 | 2,335 | 9,500 | 2,335 |
| 2007-02-01 | 2,360 | 2,360 | 2,330 | 2,335 | 8,100 | 2,335 |
| 2007-01-31 | 2,310 | 2,350 | 2,305 | 2,345 | 18,700 | 2,345 |
| 2007-01-30 | 2,315 | 2,315 | 2,300 | 2,315 | 9,500 | 2,315 |
| 2007-01-29 | 2,305 | 2,315 | 2,300 | 2,300 | 9,900 | 2,300 |
| 2007-01-26 | 2,295 | 2,300 | 2,280 | 2,300 | 6,600 | 2,300 |
| 2007-01-25 | 2,260 | 2,295 | 2,260 | 2,290 | 4,600 | 2,290 |
| 2007-01-24 | 2,275 | 2,285 | 2,250 | 2,250 | 22,200 | 2,250 |
| 2007-01-23 | 2,280 | 2,290 | 2,270 | 2,270 | 17,200 | 2,270 |
| 2007-01-22 | 2,320 | 2,320 | 2,270 | 2,270 | 21,100 | 2,270 |
| 2007-01-19 | 2,310 | 2,315 | 2,305 | 2,310 | 5,700 | 2,310 |
| 2007-01-18 | 2,325 | 2,335 | 2,300 | 2,310 | 4,600 | 2,310 |
| 2007-01-17 | 2,320 | 2,320 | 2,315 | 2,315 | 5,300 | 2,315 |
| 2007-01-16 | 2,335 | 2,340 | 2,320 | 2,325 | 3,800 | 2,325 |
| 2007-01-15 | 2,340 | 2,345 | 2,340 | 2,340 | 1,700 | 2,340 |
| 2007-01-12 | 2,360 | 2,360 | 2,330 | 2,340 | 1,900 | 2,340 |
| 2007-01-11 | 2,350 | 2,355 | 2,335 | 2,345 | 2,900 | 2,345 |
| 2007-01-10 | 2,385 | 2,385 | 2,355 | 2,355 | 2,200 | 2,355 |
| 2007-01-09 | 2,390 | 2,395 | 2,380 | 2,380 | 3,000 | 2,380 |
| 2007-01-05 | 2,385 | 2,395 | 2,380 | 2,390 | 5,600 | 2,390 |
| 2007-01-04 | 2,385 | 2,385 | 2,365 | 2,375 | 1,400 | 2,375 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
