8698 マネックスグループ(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 | 75,200 | 75,700 | 74,200 | 74,200 | 3,017 | 742 |
| 2007-12-27 | 76,500 | 77,100 | 76,000 | 76,400 | 4,341 | 764 |
| 2007-12-26 | 75,800 | 77,500 | 75,200 | 77,500 | 5,394 | 775 |
| 2007-12-25 | 74,900 | 75,500 | 74,300 | 74,700 | 5,790 | 747 |
| 2007-12-21 | 74,800 | 74,800 | 72,900 | 74,200 | 8,992 | 742 |
| 2007-12-20 | 76,200 | 76,600 | 75,100 | 75,100 | 6,695 | 751 |
| 2007-12-19 | 77,200 | 79,000 | 76,600 | 76,700 | 6,704 | 767 |
| 2007-12-18 | 76,000 | 81,200 | 75,700 | 79,200 | 11,248 | 792 |
| 2007-12-17 | 80,400 | 80,400 | 77,000 | 77,400 | 8,212 | 774 |
| 2007-12-14 | 80,600 | 81,600 | 79,600 | 81,200 | 8,171 | 812 |
| 2007-12-13 | 82,900 | 82,900 | 80,800 | 81,200 | 5,325 | 812 |
| 2007-12-12 | 82,500 | 83,500 | 81,700 | 83,300 | 4,495 | 833 |
| 2007-12-11 | 83,800 | 84,000 | 82,800 | 83,000 | 2,770 | 830 |
| 2007-12-10 | 82,800 | 83,800 | 82,600 | 82,900 | 3,457 | 829 |
| 2007-12-07 | 84,700 | 84,800 | 83,100 | 83,200 | 5,433 | 832 |
| 2007-12-06 | 83,500 | 84,100 | 82,600 | 84,100 | 6,590 | 841 |
| 2007-12-05 | 81,200 | 82,600 | 81,000 | 82,500 | 5,418 | 825 |
| 2007-12-04 | 81,200 | 82,300 | 81,000 | 81,900 | 8,564 | 819 |
| 2007-12-03 | 80,100 | 81,100 | 79,500 | 80,900 | 5,050 | 809 |
| 2007-11-30 | 80,200 | 80,300 | 79,300 | 79,400 | 6,829 | 794 |
| 2007-11-29 | 81,300 | 81,800 | 80,400 | 81,000 | 6,754 | 810 |
| 2007-11-28 | 80,900 | 80,900 | 79,200 | 79,500 | 5,382 | 795 |
| 2007-11-27 | 77,800 | 80,800 | 77,800 | 80,400 | 8,933 | 804 |
| 2007-11-26 | 75,700 | 80,800 | 75,300 | 79,800 | 20,401 | 798 |
| 2007-11-22 | 73,000 | 74,800 | 72,700 | 73,700 | 6,638 | 737 |
| 2007-11-21 | 74,400 | 74,900 | 73,300 | 73,900 | 3,281 | 739 |
| 2007-11-20 | 71,000 | 74,700 | 71,000 | 74,500 | 5,880 | 745 |
| 2007-11-19 | 75,000 | 75,700 | 72,500 | 73,000 | 4,662 | 730 |
| 2007-11-16 | 75,600 | 75,700 | 73,400 | 75,000 | 5,371 | 750 |
| 2007-11-15 | 78,000 | 78,600 | 76,100 | 76,500 | 5,044 | 765 |
| 2007-11-14 | 77,000 | 77,900 | 76,800 | 77,800 | 4,761 | 778 |
| 2007-11-13 | 76,400 | 76,500 | 74,000 | 75,100 | 9,412 | 751 |
| 2007-11-12 | 73,000 | 73,500 | 71,600 | 72,400 | 14,440 | 724 |
| 2007-11-09 | 74,600 | 75,200 | 73,500 | 74,000 | 12,001 | 740 |
| 2007-11-08 | 73,100 | 74,000 | 70,600 | 73,700 | 14,147 | 737 |
| 2007-11-07 | 76,100 | 77,100 | 74,600 | 74,900 | 7,397 | 749 |
| 2007-11-06 | 75,700 | 77,200 | 75,300 | 75,800 | 9,082 | 758 |
| 2007-11-05 | 75,900 | 76,400 | 75,000 | 75,600 | 9,840 | 756 |
| 2007-11-02 | 75,400 | 77,500 | 75,000 | 76,100 | 11,132 | 761 |
| 2007-11-01 | 79,400 | 80,500 | 76,900 | 77,400 | 14,039 | 774 |
| 2007-10-31 | 79,000 | 79,900 | 77,600 | 78,800 | 16,076 | 788 |
| 2007-10-30 | 81,000 | 81,500 | 79,300 | 80,200 | 16,645 | 802 |
| 2007-10-29 | 81,900 | 82,900 | 80,500 | 80,900 | 13,564 | 809 |
| 2007-10-26 | 80,100 | 81,300 | 79,500 | 80,700 | 11,063 | 807 |
| 2007-10-25 | 81,900 | 82,800 | 79,700 | 79,700 | 9,673 | 797 |
| 2007-10-24 | 83,000 | 84,000 | 82,100 | 82,900 | 8,655 | 829 |
| 2007-10-23 | 83,500 | 83,700 | 81,600 | 82,000 | 6,262 | 820 |
| 2007-10-22 | 79,700 | 83,400 | 79,700 | 82,700 | 10,184 | 827 |
| 2007-10-19 | 83,300 | 85,700 | 81,600 | 84,700 | 15,684 | 847 |
| 2007-10-18 | 79,900 | 84,200 | 79,800 | 83,900 | 13,900 | 839 |
| 2007-10-17 | 82,400 | 82,500 | 79,100 | 79,500 | 14,202 | 795 |
| 2007-10-16 | 82,400 | 82,700 | 81,000 | 82,600 | 10,830 | 826 |
| 2007-10-15 | 81,500 | 83,300 | 80,100 | 82,900 | 9,364 | 829 |
| 2007-10-12 | 81,400 | 82,100 | 80,200 | 80,600 | 6,157 | 806 |
| 2007-10-11 | 80,200 | 82,500 | 78,600 | 82,200 | 10,428 | 822 |
| 2007-10-10 | 85,200 | 85,500 | 78,700 | 81,100 | 17,885 | 811 |
| 2007-10-09 | 85,200 | 87,500 | 83,800 | 84,300 | 19,704 | 843 |
| 2007-10-05 | 82,000 | 84,700 | 81,100 | 83,600 | 10,023 | 836 |
| 2007-10-04 | 82,100 | 84,500 | 80,900 | 82,000 | 15,280 | 820 |
| 2007-10-03 | 77,500 | 85,300 | 77,100 | 84,800 | 22,435 | 848 |
| 2007-10-02 | 77,800 | 77,900 | 76,900 | 77,000 | 9,743 | 770 |
| 2007-10-01 | 76,300 | 77,600 | 74,600 | 76,300 | 15,187 | 763 |
| 2007-09-28 | 75,000 | 76,100 | 74,100 | 75,600 | 17,038 | 756 |
| 2007-09-27 | 72,300 | 74,000 | 71,300 | 73,500 | 14,079 | 735 |
| 2007-09-26 | 65,400 | 70,500 | 65,200 | 69,300 | 16,154 | 693 |
| 2007-09-25 | 63,600 | 66,500 | 63,500 | 66,200 | 10,681 | 662 |
| 2007-09-21 | 63,100 | 64,500 | 63,100 | 63,600 | 10,709 | 636 |
| 2007-09-20 | 65,400 | 65,500 | 63,700 | 64,600 | 7,877 | 646 |
| 2007-09-19 | 64,500 | 65,800 | 64,400 | 65,800 | 8,532 | 658 |
| 2007-09-18 | 65,500 | 65,800 | 62,800 | 62,800 | 12,225 | 628 |
| 2007-09-14 | 65,300 | 67,000 | 65,300 | 66,900 | 10,488 | 669 |
| 2007-09-13 | 65,100 | 66,500 | 65,000 | 65,700 | 8,616 | 657 |
| 2007-09-12 | 68,400 | 68,700 | 65,100 | 65,600 | 10,386 | 656 |
| 2007-09-11 | 66,800 | 69,100 | 65,800 | 68,200 | 15,015 | 682 |
| 2007-09-10 | 66,500 | 67,500 | 65,100 | 65,800 | 19,564 | 658 |
| 2007-09-07 | 70,000 | 71,000 | 69,100 | 70,000 | 15,510 | 700 |
| 2007-09-06 | 73,800 | 73,800 | 69,900 | 71,100 | 20,284 | 711 |
| 2007-09-05 | 76,500 | 77,300 | 74,700 | 74,800 | 10,834 | 748 |
| 2007-09-04 | 76,900 | 77,900 | 76,500 | 76,600 | 5,588 | 766 |
| 2007-09-03 | 78,000 | 78,100 | 76,400 | 77,300 | 4,635 | 773 |
| 2007-08-31 | 75,500 | 78,000 | 74,200 | 77,800 | 13,457 | 778 |
| 2007-08-30 | 79,800 | 80,400 | 75,800 | 76,000 | 17,405 | 760 |
| 2007-08-29 | 79,700 | 80,100 | 78,600 | 78,900 | 14,423 | 789 |
| 2007-08-28 | 81,500 | 82,800 | 81,300 | 82,300 | 5,862 | 823 |
| 2007-08-27 | 82,100 | 83,300 | 81,100 | 82,100 | 5,500 | 821 |
| 2007-08-24 | 82,500 | 83,400 | 81,500 | 82,100 | 6,722 | 821 |
| 2007-08-23 | 82,400 | 83,700 | 81,200 | 82,900 | 14,121 | 829 |
| 2007-08-22 | 81,900 | 83,500 | 81,000 | 81,400 | 5,500 | 814 |
| 2007-08-21 | 81,000 | 84,300 | 81,000 | 82,800 | 11,948 | 828 |
| 2007-08-20 | 82,900 | 83,200 | 80,400 | 80,500 | 11,103 | 805 |
| 2007-08-17 | 82,000 | 82,500 | 79,500 | 81,300 | 21,275 | 813 |
| 2007-08-16 | 79,000 | 81,200 | 77,100 | 81,000 | 20,977 | 810 |
| 2007-08-15 | 81,000 | 81,400 | 78,700 | 78,800 | 17,351 | 788 |
| 2007-08-14 | 83,500 | 83,700 | 81,300 | 81,300 | 9,238 | 813 |
| 2007-08-13 | 85,600 | 85,600 | 82,200 | 83,900 | 15,886 | 839 |
| 2007-08-10 | 85,900 | 92,500 | 85,900 | 86,100 | 29,308 | 861 |
| 2007-08-09 | 82,000 | 88,800 | 81,200 | 87,900 | 23,091 | 879 |
| 2007-08-08 | 79,200 | 81,000 | 78,900 | 80,000 | 18,892 | 800 |
| 2007-08-07 | 81,200 | 81,900 | 79,100 | 79,100 | 11,846 | 791 |
| 2007-08-06 | 79,000 | 80,500 | 78,600 | 80,200 | 13,964 | 802 |
| 2007-08-03 | 84,200 | 84,200 | 81,000 | 82,200 | 16,515 | 822 |
| 2007-08-02 | 84,800 | 84,900 | 82,200 | 84,100 | 13,068 | 841 |
| 2007-08-01 | 86,000 | 86,200 | 82,900 | 83,100 | 15,283 | 831 |
| 2007-07-31 | 87,100 | 87,400 | 85,800 | 86,300 | 10,771 | 863 |
| 2007-07-30 | 86,400 | 87,500 | 85,500 | 87,000 | 8,517 | 870 |
| 2007-07-27 | 86,100 | 87,300 | 85,700 | 86,200 | 14,868 | 862 |
| 2007-07-26 | 90,000 | 90,300 | 88,400 | 89,100 | 19,533 | 891 |
| 2007-07-25 | 88,100 | 90,400 | 87,500 | 89,800 | 14,898 | 898 |
| 2007-07-24 | 87,100 | 90,600 | 86,800 | 90,100 | 18,566 | 901 |
| 2007-07-23 | 88,800 | 89,500 | 86,200 | 86,600 | 24,082 | 866 |
| 2007-07-20 | 92,000 | 92,200 | 90,100 | 90,800 | 9,893 | 908 |
| 2007-07-19 | 91,800 | 92,400 | 91,100 | 92,100 | 10,512 | 921 |
| 2007-07-18 | 92,700 | 93,000 | 91,400 | 91,800 | 9,516 | 918 |
| 2007-07-17 | 95,000 | 95,000 | 93,000 | 93,700 | 11,090 | 937 |
| 2007-07-13 | 95,900 | 96,500 | 92,800 | 94,000 | 13,837 | 940 |
| 2007-07-12 | 96,800 | 97,100 | 94,400 | 95,000 | 14,587 | 950 |
| 2007-07-11 | 98,100 | 98,500 | 96,200 | 96,800 | 15,461 | 968 |
| 2007-07-10 | 100,000 | 101,000 | 98,300 | 98,600 | 15,319 | 986 |
| 2007-07-09 | 100,000 | 102,000 | 100,000 | 100,000 | 6,211 | 1,000 |
| 2007-07-06 | 101,000 | 102,000 | 100,000 | 100,000 | 9,031 | 1,000 |
| 2007-07-05 | 100,000 | 101,000 | 99,100 | 100,000 | 10,066 | 1,000 |
| 2007-07-04 | 99,200 | 102,000 | 98,500 | 102,000 | 18,478 | 1,020 |
| 2007-07-03 | 100,000 | 101,000 | 99,100 | 99,200 | 17,058 | 992 |
| 2007-07-02 | 102,000 | 103,000 | 101,000 | 101,000 | 5,502 | 1,010 |
| 2007-06-29 | 102,000 | 103,000 | 100,000 | 103,000 | 6,519 | 1,030 |
| 2007-06-28 | 100,000 | 102,000 | 99,500 | 100,000 | 14,058 | 1,000 |
| 2007-06-27 | 102,000 | 102,000 | 98,200 | 99,400 | 18,583 | 994 |
| 2007-06-26 | 104,000 | 105,000 | 101,000 | 101,000 | 12,080 | 1,010 |
| 2007-06-25 | 106,000 | 107,000 | 104,000 | 104,000 | 17,088 | 1,040 |
| 2007-06-22 | 110,000 | 110,000 | 109,000 | 109,000 | 3,679 | 1,090 |
| 2007-06-21 | 107,000 | 110,000 | 107,000 | 110,000 | 7,011 | 1,100 |
| 2007-06-20 | 108,000 | 112,000 | 108,000 | 109,000 | 12,187 | 1,090 |
| 2007-06-19 | 110,000 | 110,000 | 109,000 | 109,000 | 7,516 | 1,090 |
| 2007-06-18 | 108,000 | 112,000 | 108,000 | 112,000 | 14,877 | 1,120 |
| 2007-06-15 | 104,000 | 108,000 | 104,000 | 108,000 | 10,269 | 1,080 |
| 2007-06-14 | 104,000 | 105,000 | 103,000 | 103,000 | 9,863 | 1,030 |
| 2007-06-13 | 103,000 | 104,000 | 102,000 | 102,000 | 7,700 | 1,020 |
| 2007-06-12 | 105,000 | 105,000 | 103,000 | 104,000 | 6,273 | 1,040 |
| 2007-06-11 | 108,000 | 109,000 | 105,000 | 105,000 | 4,474 | 1,050 |
| 2007-06-08 | 108,000 | 109,000 | 107,000 | 107,000 | 10,103 | 1,070 |
| 2007-06-07 | 107,000 | 110,000 | 107,000 | 109,000 | 6,754 | 1,090 |
| 2007-06-06 | 106,000 | 109,000 | 106,000 | 109,000 | 6,575 | 1,090 |
| 2007-06-05 | 108,000 | 108,000 | 106,000 | 107,000 | 4,398 | 1,070 |
| 2007-06-04 | 107,000 | 109,000 | 106,000 | 107,000 | 11,737 | 1,070 |
| 2007-06-01 | 107,000 | 109,000 | 106,000 | 106,000 | 7,318 | 1,060 |
| 2007-05-31 | 105,000 | 108,000 | 104,000 | 107,000 | 7,908 | 1,070 |
| 2007-05-30 | 104,000 | 105,000 | 102,000 | 104,000 | 4,736 | 1,040 |
| 2007-05-29 | 103,000 | 105,000 | 103,000 | 103,000 | 2,739 | 1,030 |
| 2007-05-28 | 103,000 | 105,000 | 102,000 | 104,000 | 5,583 | 1,040 |
| 2007-05-25 | 101,000 | 103,000 | 100,000 | 102,000 | 8,744 | 1,020 |
| 2007-05-24 | 105,000 | 105,000 | 101,000 | 103,000 | 12,388 | 1,030 |
| 2007-05-23 | 104,000 | 109,000 | 103,000 | 107,000 | 22,966 | 1,070 |
| 2007-05-22 | 97,500 | 103,000 | 96,800 | 102,000 | 15,703 | 1,020 |
| 2007-05-21 | 97,600 | 98,400 | 95,800 | 96,600 | 10,649 | 966 |
| 2007-05-18 | 99,600 | 101,000 | 96,300 | 97,000 | 11,700 | 970 |
| 2007-05-17 | 99,000 | 102,000 | 98,600 | 99,100 | 11,007 | 991 |
| 2007-05-16 | 101,000 | 102,000 | 98,100 | 98,300 | 10,772 | 983 |
| 2007-05-15 | 102,000 | 102,000 | 100,000 | 102,000 | 4,157 | 1,020 |
| 2007-05-14 | 105,000 | 106,000 | 102,000 | 102,000 | 8,041 | 1,020 |
| 2007-05-11 | 108,000 | 108,000 | 104,000 | 104,000 | 11,357 | 1,040 |
| 2007-05-10 | 111,000 | 113,000 | 110,000 | 110,000 | 5,635 | 1,100 |
| 2007-05-09 | 108,000 | 111,000 | 107,000 | 110,000 | 16,238 | 1,100 |
| 2007-05-08 | 109,000 | 112,000 | 107,000 | 109,000 | 26,774 | 1,090 |
| 2007-05-07 | 107,000 | 109,000 | 106,000 | 109,000 | 6,728 | 1,090 |
| 2007-05-02 | 105,000 | 105,000 | 103,000 | 105,000 | 6,393 | 1,050 |
| 2007-05-01 | 104,000 | 107,000 | 102,000 | 105,000 | 22,491 | 1,050 |
| 2007-04-27 | 99,900 | 102,000 | 99,100 | 102,000 | 10,977 | 1,020 |
| 2007-04-26 | 99,400 | 99,800 | 96,800 | 99,400 | 15,070 | 994 |
| 2007-04-25 | 96,700 | 99,500 | 96,600 | 99,300 | 19,248 | 993 |
| 2007-04-24 | 92,400 | 96,900 | 92,000 | 96,600 | 14,845 | 966 |
| 2007-04-23 | 96,100 | 96,700 | 91,600 | 92,400 | 13,590 | 924 |
| 2007-04-20 | 98,200 | 98,200 | 95,500 | 96,000 | 6,533 | 960 |
| 2007-04-19 | 98,500 | 99,300 | 96,300 | 97,800 | 10,079 | 978 |
| 2007-04-18 | 99,100 | 101,000 | 98,200 | 99,200 | 14,758 | 992 |
| 2007-04-17 | 98,200 | 102,000 | 97,600 | 99,500 | 15,544 | 995 |
| 2007-04-16 | 98,700 | 98,900 | 96,100 | 97,200 | 12,719 | 972 |
| 2007-04-13 | 101,000 | 102,000 | 97,200 | 97,700 | 12,676 | 977 |
| 2007-04-12 | 101,000 | 102,000 | 100,000 | 100,000 | 6,716 | 1,000 |
| 2007-04-11 | 105,000 | 105,000 | 101,000 | 102,000 | 7,819 | 1,020 |
| 2007-04-10 | 104,000 | 106,000 | 103,000 | 104,000 | 13,899 | 1,040 |
| 2007-04-09 | 106,000 | 108,000 | 105,000 | 106,000 | 7,183 | 1,060 |
| 2007-04-06 | 108,000 | 108,000 | 105,000 | 107,000 | 6,551 | 1,070 |
| 2007-04-05 | 109,000 | 110,000 | 107,000 | 107,000 | 11,822 | 1,070 |
| 2007-04-04 | 109,000 | 110,000 | 108,000 | 109,000 | 11,921 | 1,090 |
| 2007-04-03 | 107,000 | 108,000 | 104,000 | 107,000 | 9,130 | 1,070 |
| 2007-04-02 | 109,000 | 110,000 | 105,000 | 106,000 | 11,117 | 1,060 |
| 2007-03-30 | 110,000 | 111,000 | 108,000 | 109,000 | 8,042 | 1,090 |
| 2007-03-29 | 110,000 | 111,000 | 107,000 | 108,000 | 14,644 | 1,080 |
| 2007-03-28 | 111,000 | 113,000 | 111,000 | 112,000 | 11,821 | 1,120 |
| 2007-03-27 | 113,000 | 114,000 | 110,000 | 111,000 | 21,238 | 1,110 |
| 2007-03-26 | 116,000 | 117,000 | 114,000 | 117,000 | 13,794 | 1,170 |
| 2007-03-23 | 116,000 | 116,000 | 113,000 | 115,000 | 8,441 | 1,150 |
| 2007-03-22 | 114,000 | 117,000 | 113,000 | 115,000 | 25,046 | 1,150 |
| 2007-03-20 | 112,000 | 113,000 | 111,000 | 112,000 | 20,420 | 1,120 |
| 2007-03-19 | 108,000 | 113,000 | 108,000 | 111,000 | 12,782 | 1,110 |
| 2007-03-16 | 111,000 | 113,000 | 108,000 | 109,000 | 18,076 | 1,090 |
| 2007-03-15 | 112,000 | 113,000 | 110,000 | 111,000 | 10,341 | 1,110 |
| 2007-03-14 | 109,000 | 112,000 | 109,000 | 109,000 | 15,952 | 1,090 |
| 2007-03-13 | 118,000 | 121,000 | 113,000 | 113,000 | 23,088 | 1,130 |
| 2007-03-12 | 119,000 | 121,000 | 116,000 | 118,000 | 20,237 | 1,180 |
| 2007-03-09 | 115,000 | 118,000 | 114,000 | 116,000 | 23,473 | 1,160 |
| 2007-03-08 | 112,000 | 115,000 | 111,000 | 114,000 | 16,047 | 1,140 |
| 2007-03-07 | 116,000 | 117,000 | 110,000 | 112,000 | 28,707 | 1,120 |
| 2007-03-06 | 112,000 | 115,000 | 110,000 | 112,000 | 39,118 | 1,120 |
| 2007-03-05 | 115,000 | 116,000 | 105,000 | 107,000 | 39,177 | 1,070 |
| 2007-03-02 | 119,000 | 121,000 | 118,000 | 119,000 | 12,105 | 1,190 |
| 2007-03-01 | 126,000 | 129,000 | 118,000 | 120,000 | 38,112 | 1,200 |
| 2007-02-28 | 117,000 | 126,000 | 117,000 | 125,000 | 29,949 | 1,250 |
| 2007-02-27 | 133,000 | 134,000 | 126,000 | 129,000 | 23,655 | 1,290 |
| 2007-02-26 | 138,000 | 140,000 | 133,000 | 135,000 | 23,670 | 1,350 |
| 2007-02-23 | 131,000 | 138,000 | 129,000 | 137,000 | 64,944 | 1,370 |
| 2007-02-22 | 118,000 | 130,000 | 118,000 | 129,000 | 58,034 | 1,290 |
| 2007-02-21 | 116,000 | 117,000 | 115,000 | 117,000 | 7,497 | 1,170 |
| 2007-02-20 | 115,000 | 117,000 | 115,000 | 117,000 | 10,065 | 1,170 |
| 2007-02-19 | 113,000 | 118,000 | 113,000 | 116,000 | 19,727 | 1,160 |
| 2007-02-16 | 112,000 | 114,000 | 112,000 | 113,000 | 6,139 | 1,130 |
| 2007-02-15 | 115,000 | 115,000 | 111,000 | 112,000 | 15,050 | 1,120 |
| 2007-02-14 | 114,000 | 116,000 | 112,000 | 115,000 | 19,748 | 1,150 |
| 2007-02-13 | 105,000 | 116,000 | 104,000 | 114,000 | 32,968 | 1,140 |
| 2007-02-09 | 105,000 | 106,000 | 103,000 | 105,000 | 16,574 | 1,050 |
| 2007-02-08 | 107,000 | 108,000 | 105,000 | 106,000 | 6,342 | 1,060 |
| 2007-02-07 | 109,000 | 110,000 | 107,000 | 107,000 | 8,711 | 1,070 |
| 2007-02-06 | 108,000 | 110,000 | 108,000 | 110,000 | 8,450 | 1,100 |
| 2007-02-05 | 111,000 | 111,000 | 108,000 | 108,000 | 7,795 | 1,080 |
| 2007-02-02 | 110,000 | 112,000 | 110,000 | 112,000 | 12,735 | 1,120 |
| 2007-02-01 | 110,000 | 110,000 | 108,000 | 110,000 | 9,652 | 1,100 |
| 2007-01-31 | 109,000 | 110,000 | 108,000 | 109,000 | 11,978 | 1,090 |
| 2007-01-30 | 109,000 | 112,000 | 108,000 | 108,000 | 16,343 | 1,080 |
| 2007-01-29 | 110,000 | 110,000 | 107,000 | 108,000 | 10,613 | 1,080 |
| 2007-01-26 | 107,000 | 111,000 | 106,000 | 110,000 | 13,605 | 1,100 |
| 2007-01-25 | 111,000 | 112,000 | 107,000 | 107,000 | 20,400 | 1,070 |
| 2007-01-24 | 108,000 | 114,000 | 108,000 | 111,000 | 24,958 | 1,110 |
| 2007-01-23 | 107,000 | 108,000 | 105,000 | 108,000 | 11,615 | 1,080 |
| 2007-01-22 | 111,000 | 114,000 | 107,000 | 108,000 | 34,439 | 1,080 |
| 2007-01-19 | 104,000 | 111,000 | 104,000 | 110,000 | 33,420 | 1,100 |
| 2007-01-18 | 103,000 | 108,000 | 102,000 | 105,000 | 23,589 | 1,050 |
| 2007-01-17 | 100,000 | 104,000 | 98,600 | 103,000 | 20,144 | 1,030 |
| 2007-01-16 | 100,000 | 101,000 | 98,600 | 100,000 | 17,083 | 1,000 |
| 2007-01-15 | 96,300 | 103,000 | 96,100 | 102,000 | 29,119 | 1,020 |
| 2007-01-12 | 95,500 | 96,800 | 95,300 | 96,300 | 5,940 | 963 |
| 2007-01-11 | 96,000 | 97,000 | 94,800 | 96,000 | 11,683 | 960 |
| 2007-01-10 | 94,100 | 96,800 | 93,400 | 95,900 | 17,937 | 959 |
| 2007-01-09 | 92,100 | 94,600 | 92,000 | 93,700 | 8,736 | 937 |
| 2007-01-05 | 92,900 | 93,600 | 92,100 | 92,500 | 10,117 | 925 |
| 2007-01-04 | 93,500 | 93,800 | 93,000 | 93,600 | 3,226 | 936 |
分割・併合履歴 ： [2013-09-26]1株→100株
