9744 (株)メイテックグループホールディングス 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 | 3,390 | 3,390 | 3,340 | 3,370 | 43,400 | 1,123.33 |
| 2007-12-27 | 3,400 | 3,430 | 3,380 | 3,400 | 95,600 | 1,133.33 |
| 2007-12-26 | 3,420 | 3,450 | 3,420 | 3,450 | 60,900 | 1,150 |
| 2007-12-25 | 3,540 | 3,540 | 3,430 | 3,440 | 72,800 | 1,146.67 |
| 2007-12-21 | 3,430 | 3,460 | 3,410 | 3,440 | 112,800 | 1,146.67 |
| 2007-12-20 | 3,480 | 3,490 | 3,420 | 3,420 | 103,100 | 1,140 |
| 2007-12-19 | 3,500 | 3,590 | 3,470 | 3,470 | 146,000 | 1,156.67 |
| 2007-12-18 | 3,460 | 3,590 | 3,460 | 3,540 | 134,700 | 1,180 |
| 2007-12-17 | 3,550 | 3,560 | 3,470 | 3,470 | 91,900 | 1,156.67 |
| 2007-12-14 | 3,640 | 3,680 | 3,560 | 3,560 | 192,800 | 1,186.67 |
| 2007-12-13 | 3,610 | 3,650 | 3,560 | 3,610 | 138,500 | 1,203.33 |
| 2007-12-12 | 3,690 | 3,700 | 3,580 | 3,650 | 141,000 | 1,216.67 |
| 2007-12-11 | 3,670 | 3,690 | 3,610 | 3,640 | 202,900 | 1,213.33 |
| 2007-12-10 | 3,650 | 3,650 | 3,590 | 3,590 | 113,900 | 1,196.67 |
| 2007-12-07 | 3,740 | 3,750 | 3,610 | 3,620 | 218,300 | 1,206.67 |
| 2007-12-06 | 3,700 | 3,710 | 3,520 | 3,640 | 396,900 | 1,213.33 |
| 2007-12-05 | 3,700 | 3,730 | 3,670 | 3,700 | 246,100 | 1,233.33 |
| 2007-12-04 | 3,720 | 3,840 | 3,720 | 3,780 | 192,300 | 1,260 |
| 2007-12-03 | 3,720 | 3,790 | 3,710 | 3,710 | 151,400 | 1,236.67 |
| 2007-11-30 | 3,720 | 3,850 | 3,680 | 3,710 | 638,700 | 1,236.67 |
| 2007-11-29 | 3,820 | 3,820 | 3,720 | 3,770 | 331,400 | 1,256.67 |
| 2007-11-28 | 3,740 | 3,820 | 3,720 | 3,820 | 366,200 | 1,273.33 |
| 2007-11-27 | 3,560 | 3,670 | 3,510 | 3,650 | 173,000 | 1,216.67 |
| 2007-11-26 | 3,450 | 3,540 | 3,440 | 3,540 | 112,600 | 1,180 |
| 2007-11-22 | 3,480 | 3,530 | 3,420 | 3,430 | 234,800 | 1,143.33 |
| 2007-11-21 | 3,470 | 3,490 | 3,430 | 3,480 | 140,500 | 1,160 |
| 2007-11-20 | 3,440 | 3,460 | 3,370 | 3,440 | 150,000 | 1,146.67 |
| 2007-11-19 | 3,460 | 3,480 | 3,410 | 3,430 | 87,800 | 1,143.33 |
| 2007-11-16 | 3,440 | 3,440 | 3,380 | 3,430 | 92,700 | 1,143.33 |
| 2007-11-15 | 3,420 | 3,480 | 3,410 | 3,440 | 113,000 | 1,146.67 |
| 2007-11-14 | 3,380 | 3,420 | 3,340 | 3,420 | 98,700 | 1,140 |
| 2007-11-13 | 3,330 | 3,390 | 3,280 | 3,370 | 147,600 | 1,123.33 |
| 2007-11-12 | 3,370 | 3,420 | 3,310 | 3,330 | 164,700 | 1,110 |
| 2007-11-09 | 3,340 | 3,440 | 3,340 | 3,370 | 207,200 | 1,123.33 |
| 2007-11-08 | 3,310 | 3,340 | 3,180 | 3,330 | 289,100 | 1,110 |
| 2007-11-07 | 3,330 | 3,380 | 3,330 | 3,340 | 154,400 | 1,113.33 |
| 2007-11-06 | 3,320 | 3,360 | 3,320 | 3,320 | 67,300 | 1,106.67 |
| 2007-11-05 | 3,350 | 3,370 | 3,310 | 3,330 | 59,900 | 1,110 |
| 2007-11-02 | 3,390 | 3,390 | 3,340 | 3,370 | 70,200 | 1,123.33 |
| 2007-11-01 | 3,390 | 3,430 | 3,380 | 3,420 | 109,900 | 1,140 |
| 2007-10-31 | 3,340 | 3,390 | 3,330 | 3,390 | 56,400 | 1,130 |
| 2007-10-30 | 3,370 | 3,390 | 3,310 | 3,330 | 98,300 | 1,110 |
| 2007-10-29 | 3,420 | 3,430 | 3,370 | 3,390 | 68,500 | 1,130 |
| 2007-10-26 | 3,370 | 3,410 | 3,360 | 3,410 | 53,000 | 1,136.67 |
| 2007-10-25 | 3,350 | 3,410 | 3,340 | 3,360 | 62,100 | 1,120 |
| 2007-10-24 | 3,390 | 3,400 | 3,320 | 3,340 | 93,900 | 1,113.33 |
| 2007-10-23 | 3,390 | 3,410 | 3,300 | 3,390 | 175,800 | 1,130 |
| 2007-10-22 | 3,430 | 3,480 | 3,370 | 3,380 | 136,400 | 1,126.67 |
| 2007-10-19 | 3,520 | 3,520 | 3,450 | 3,460 | 68,700 | 1,153.33 |
| 2007-10-18 | 3,490 | 3,560 | 3,470 | 3,540 | 69,600 | 1,180 |
| 2007-10-17 | 3,550 | 3,570 | 3,500 | 3,510 | 124,600 | 1,170 |
| 2007-10-16 | 3,550 | 3,560 | 3,500 | 3,500 | 49,300 | 1,166.67 |
| 2007-10-15 | 3,590 | 3,610 | 3,570 | 3,580 | 110,500 | 1,193.33 |
| 2007-10-12 | 3,600 | 3,620 | 3,570 | 3,590 | 113,500 | 1,196.67 |
| 2007-10-11 | 3,580 | 3,640 | 3,520 | 3,600 | 98,600 | 1,200 |
| 2007-10-10 | 3,550 | 3,600 | 3,510 | 3,580 | 209,800 | 1,193.33 |
| 2007-10-09 | 3,530 | 3,550 | 3,470 | 3,520 | 149,300 | 1,173.33 |
| 2007-10-05 | 3,470 | 3,500 | 3,400 | 3,480 | 169,800 | 1,160 |
| 2007-10-04 | 3,420 | 3,470 | 3,400 | 3,460 | 150,300 | 1,153.33 |
| 2007-10-03 | 3,400 | 3,430 | 3,380 | 3,410 | 82,900 | 1,136.67 |
| 2007-10-02 | 3,430 | 3,430 | 3,330 | 3,360 | 161,600 | 1,120 |
| 2007-10-01 | 3,400 | 3,470 | 3,380 | 3,410 | 163,800 | 1,136.67 |
| 2007-09-28 | 3,500 | 3,520 | 3,370 | 3,370 | 230,500 | 1,123.33 |
| 2007-09-27 | 3,520 | 3,550 | 3,480 | 3,530 | 130,100 | 1,176.67 |
| 2007-09-26 | 3,580 | 3,600 | 3,470 | 3,490 | 107,100 | 1,163.33 |
| 2007-09-25 | 3,500 | 3,530 | 3,430 | 3,480 | 166,200 | 1,160 |
| 2007-09-21 | 3,500 | 3,510 | 3,430 | 3,440 | 271,100 | 1,146.67 |
| 2007-09-20 | 3,580 | 3,610 | 3,450 | 3,490 | 164,000 | 1,163.33 |
| 2007-09-19 | 3,500 | 3,570 | 3,500 | 3,510 | 91,700 | 1,170 |
| 2007-09-18 | 3,510 | 3,520 | 3,450 | 3,460 | 185,900 | 1,153.33 |
| 2007-09-14 | 3,560 | 3,570 | 3,520 | 3,540 | 311,300 | 1,180 |
| 2007-09-13 | 3,700 | 3,700 | 3,610 | 3,610 | 88,600 | 1,203.33 |
| 2007-09-12 | 3,710 | 3,730 | 3,630 | 3,650 | 135,200 | 1,216.67 |
| 2007-09-11 | 3,740 | 3,770 | 3,690 | 3,700 | 121,800 | 1,233.33 |
| 2007-09-10 | 3,740 | 3,790 | 3,740 | 3,760 | 33,200 | 1,253.33 |
| 2007-09-07 | 3,770 | 3,800 | 3,720 | 3,790 | 106,100 | 1,263.33 |
| 2007-09-06 | 3,820 | 3,850 | 3,740 | 3,850 | 115,000 | 1,283.33 |
| 2007-09-05 | 3,900 | 3,900 | 3,820 | 3,880 | 143,900 | 1,293.33 |
| 2007-09-04 | 3,780 | 3,950 | 3,750 | 3,910 | 216,500 | 1,303.33 |
| 2007-09-03 | 3,760 | 3,860 | 3,760 | 3,830 | 169,700 | 1,276.67 |
| 2007-08-31 | 3,670 | 3,750 | 3,640 | 3,720 | 211,600 | 1,240 |
| 2007-08-30 | 3,680 | 3,680 | 3,620 | 3,650 | 82,600 | 1,216.67 |
| 2007-08-29 | 3,610 | 3,670 | 3,570 | 3,670 | 165,000 | 1,223.33 |
| 2007-08-28 | 3,670 | 3,720 | 3,660 | 3,710 | 129,200 | 1,236.67 |
| 2007-08-27 | 3,560 | 3,750 | 3,560 | 3,690 | 151,600 | 1,230 |
| 2007-08-24 | 3,580 | 3,600 | 3,540 | 3,560 | 137,200 | 1,186.67 |
| 2007-08-23 | 3,630 | 3,630 | 3,560 | 3,610 | 156,600 | 1,203.33 |
| 2007-08-22 | 3,620 | 3,670 | 3,580 | 3,580 | 194,300 | 1,193.33 |
| 2007-08-21 | 3,710 | 3,710 | 3,610 | 3,670 | 258,200 | 1,223.33 |
| 2007-08-20 | 3,720 | 3,760 | 3,600 | 3,740 | 248,900 | 1,246.67 |
| 2007-08-17 | 3,640 | 3,700 | 3,610 | 3,610 | 177,100 | 1,203.33 |
| 2007-08-16 | 3,700 | 3,700 | 3,640 | 3,640 | 187,900 | 1,213.33 |
| 2007-08-15 | 3,720 | 3,840 | 3,700 | 3,800 | 364,800 | 1,266.67 |
| 2007-08-14 | 3,720 | 3,720 | 3,590 | 3,630 | 325,700 | 1,210 |
| 2007-08-13 | 3,660 | 3,790 | 3,630 | 3,720 | 305,500 | 1,240 |
| 2007-08-10 | 3,890 | 4,280 | 3,630 | 3,650 | 987,700 | 1,216.67 |
| 2007-08-09 | 3,860 | 4,040 | 3,840 | 3,880 | 804,000 | 1,293.33 |
| 2007-08-08 | 3,780 | 3,920 | 3,780 | 3,840 | 374,200 | 1,280 |
| 2007-08-07 | 3,650 | 3,940 | 3,650 | 3,770 | 309,500 | 1,256.67 |
| 2007-08-06 | 3,500 | 3,640 | 3,500 | 3,640 | 252,600 | 1,213.33 |
| 2007-08-03 | 3,500 | 3,540 | 3,500 | 3,500 | 120,300 | 1,166.67 |
| 2007-08-02 | 3,420 | 3,520 | 3,410 | 3,500 | 224,900 | 1,166.67 |
| 2007-08-01 | 3,410 | 3,440 | 3,410 | 3,410 | 81,500 | 1,136.67 |
| 2007-07-31 | 3,440 | 3,450 | 3,400 | 3,400 | 108,700 | 1,133.33 |
| 2007-07-30 | 3,410 | 3,440 | 3,390 | 3,440 | 89,000 | 1,146.67 |
| 2007-07-27 | 3,400 | 3,430 | 3,390 | 3,410 | 156,700 | 1,136.67 |
| 2007-07-26 | 3,420 | 3,440 | 3,400 | 3,400 | 43,700 | 1,133.33 |
| 2007-07-25 | 3,420 | 3,450 | 3,340 | 3,430 | 202,200 | 1,143.33 |
| 2007-07-24 | 3,430 | 3,450 | 3,400 | 3,410 | 112,000 | 1,136.67 |
| 2007-07-23 | 3,510 | 3,530 | 3,410 | 3,420 | 117,600 | 1,140 |
| 2007-07-20 | 3,550 | 3,570 | 3,540 | 3,540 | 179,500 | 1,180 |
| 2007-07-19 | 3,580 | 3,580 | 3,540 | 3,540 | 180,200 | 1,180 |
| 2007-07-18 | 3,580 | 3,580 | 3,550 | 3,560 | 50,900 | 1,186.67 |
| 2007-07-17 | 3,570 | 3,570 | 3,540 | 3,570 | 172,900 | 1,190 |
| 2007-07-13 | 3,580 | 3,590 | 3,550 | 3,570 | 57,000 | 1,190 |
| 2007-07-12 | 3,560 | 3,570 | 3,530 | 3,560 | 80,500 | 1,186.67 |
| 2007-07-11 | 3,560 | 3,590 | 3,540 | 3,550 | 90,100 | 1,183.33 |
| 2007-07-10 | 3,560 | 3,600 | 3,550 | 3,590 | 91,900 | 1,196.67 |
| 2007-07-09 | 3,570 | 3,580 | 3,520 | 3,570 | 137,300 | 1,190 |
| 2007-07-06 | 3,610 | 3,610 | 3,560 | 3,570 | 61,900 | 1,190 |
| 2007-07-05 | 3,580 | 3,610 | 3,570 | 3,600 | 85,800 | 1,200 |
| 2007-07-04 | 3,590 | 3,590 | 3,550 | 3,570 | 58,000 | 1,190 |
| 2007-07-03 | 3,550 | 3,580 | 3,550 | 3,580 | 70,100 | 1,193.33 |
| 2007-07-02 | 3,540 | 3,570 | 3,530 | 3,570 | 111,900 | 1,190 |
| 2007-06-29 | 3,530 | 3,540 | 3,480 | 3,530 | 116,000 | 1,176.67 |
| 2007-06-28 | 3,520 | 3,530 | 3,510 | 3,530 | 99,700 | 1,176.67 |
| 2007-06-27 | 3,460 | 3,520 | 3,460 | 3,500 | 218,900 | 1,166.67 |
| 2007-06-26 | 3,530 | 3,540 | 3,410 | 3,430 | 352,100 | 1,143.33 |
| 2007-06-25 | 3,550 | 3,580 | 3,550 | 3,550 | 90,500 | 1,183.33 |
| 2007-06-22 | 3,580 | 3,580 | 3,530 | 3,580 | 95,400 | 1,193.33 |
| 2007-06-21 | 3,550 | 3,600 | 3,550 | 3,570 | 115,100 | 1,190 |
| 2007-06-20 | 3,560 | 3,580 | 3,530 | 3,560 | 120,700 | 1,186.67 |
| 2007-06-19 | 3,570 | 3,570 | 3,530 | 3,560 | 126,800 | 1,186.67 |
| 2007-06-18 | 3,560 | 3,580 | 3,540 | 3,560 | 108,000 | 1,186.67 |
| 2007-06-15 | 3,550 | 3,550 | 3,510 | 3,530 | 113,100 | 1,176.67 |
| 2007-06-14 | 3,530 | 3,540 | 3,510 | 3,530 | 72,500 | 1,176.67 |
| 2007-06-13 | 3,490 | 3,540 | 3,470 | 3,510 | 284,500 | 1,170 |
| 2007-06-12 | 3,470 | 3,500 | 3,430 | 3,440 | 295,100 | 1,146.67 |
| 2007-06-11 | 3,530 | 3,530 | 3,420 | 3,430 | 250,500 | 1,143.33 |
| 2007-06-08 | 3,530 | 3,530 | 3,480 | 3,520 | 208,600 | 1,173.33 |
| 2007-06-07 | 3,510 | 3,520 | 3,490 | 3,520 | 139,400 | 1,173.33 |
| 2007-06-06 | 3,500 | 3,530 | 3,470 | 3,510 | 240,800 | 1,170 |
| 2007-06-05 | 3,550 | 3,550 | 3,500 | 3,510 | 73,100 | 1,170 |
| 2007-06-04 | 3,540 | 3,560 | 3,510 | 3,520 | 139,500 | 1,173.33 |
| 2007-06-01 | 3,510 | 3,520 | 3,490 | 3,510 | 183,200 | 1,170 |
| 2007-05-31 | 3,490 | 3,500 | 3,470 | 3,500 | 140,900 | 1,166.67 |
| 2007-05-30 | 3,480 | 3,490 | 3,440 | 3,460 | 201,100 | 1,153.33 |
| 2007-05-29 | 3,470 | 3,490 | 3,460 | 3,480 | 255,000 | 1,160 |
| 2007-05-28 | 3,470 | 3,500 | 3,460 | 3,480 | 332,200 | 1,160 |
| 2007-05-25 | 3,450 | 3,450 | 3,370 | 3,410 | 210,400 | 1,136.67 |
| 2007-05-24 | 3,460 | 3,480 | 3,430 | 3,460 | 154,400 | 1,153.33 |
| 2007-05-23 | 3,580 | 3,580 | 3,430 | 3,470 | 358,000 | 1,156.67 |
| 2007-05-22 | 3,410 | 3,630 | 3,410 | 3,630 | 614,100 | 1,210 |
| 2007-05-21 | 3,390 | 3,420 | 3,380 | 3,390 | 147,600 | 1,130 |
| 2007-05-18 | 3,400 | 3,410 | 3,340 | 3,360 | 177,800 | 1,120 |
| 2007-05-17 | 3,450 | 3,460 | 3,400 | 3,430 | 200,700 | 1,143.33 |
| 2007-05-16 | 3,440 | 3,450 | 3,380 | 3,440 | 299,600 | 1,146.67 |
| 2007-05-15 | 3,530 | 3,530 | 3,450 | 3,470 | 394,300 | 1,156.67 |
| 2007-05-14 | 3,530 | 3,570 | 3,520 | 3,530 | 407,700 | 1,176.67 |
| 2007-05-11 | 3,520 | 3,580 | 3,500 | 3,520 | 713,300 | 1,173.33 |
| 2007-05-10 | 3,890 | 3,890 | 3,430 | 3,490 | 538,600 | 1,163.33 |
| 2007-05-09 | 3,860 | 3,890 | 3,840 | 3,870 | 73,800 | 1,290 |
| 2007-05-08 | 3,860 | 3,880 | 3,810 | 3,880 | 151,200 | 1,293.33 |
| 2007-05-07 | 3,920 | 3,930 | 3,840 | 3,860 | 193,200 | 1,286.67 |
| 2007-05-02 | 3,870 | 3,920 | 3,860 | 3,920 | 175,200 | 1,306.67 |
| 2007-05-01 | 3,920 | 3,920 | 3,850 | 3,900 | 74,000 | 1,300 |
| 2007-04-27 | 3,900 | 3,920 | 3,890 | 3,910 | 118,100 | 1,303.33 |
| 2007-04-26 | 3,910 | 3,910 | 3,860 | 3,900 | 104,700 | 1,300 |
| 2007-04-25 | 3,900 | 3,920 | 3,870 | 3,890 | 153,000 | 1,296.67 |
| 2007-04-24 | 3,850 | 3,900 | 3,830 | 3,900 | 103,900 | 1,300 |
| 2007-04-23 | 3,880 | 3,880 | 3,840 | 3,860 | 201,000 | 1,286.67 |
| 2007-04-20 | 3,850 | 3,870 | 3,810 | 3,850 | 117,600 | 1,283.33 |
| 2007-04-19 | 3,850 | 3,860 | 3,830 | 3,850 | 145,300 | 1,283.33 |
| 2007-04-18 | 3,870 | 3,880 | 3,850 | 3,860 | 118,200 | 1,286.67 |
| 2007-04-17 | 3,900 | 3,900 | 3,870 | 3,880 | 141,400 | 1,293.33 |
| 2007-04-16 | 3,860 | 3,890 | 3,850 | 3,880 | 97,200 | 1,293.33 |
| 2007-04-13 | 3,880 | 3,880 | 3,840 | 3,850 | 120,700 | 1,283.33 |
| 2007-04-12 | 3,870 | 3,880 | 3,840 | 3,870 | 82,400 | 1,290 |
| 2007-04-11 | 3,880 | 3,900 | 3,850 | 3,860 | 122,600 | 1,286.67 |
| 2007-04-10 | 3,880 | 3,880 | 3,850 | 3,870 | 100,700 | 1,290 |
| 2007-04-09 | 3,860 | 3,880 | 3,850 | 3,870 | 71,500 | 1,290 |
| 2007-04-06 | 3,850 | 3,870 | 3,840 | 3,850 | 175,600 | 1,283.33 |
| 2007-04-05 | 3,850 | 3,860 | 3,830 | 3,840 | 108,100 | 1,280 |
| 2007-04-04 | 3,820 | 3,850 | 3,810 | 3,840 | 149,600 | 1,280 |
| 2007-04-03 | 3,870 | 3,870 | 3,790 | 3,820 | 255,900 | 1,273.33 |
| 2007-04-02 | 3,830 | 3,880 | 3,830 | 3,860 | 354,900 | 1,286.67 |
| 2007-03-30 | 3,740 | 3,820 | 3,720 | 3,800 | 326,700 | 1,266.67 |
| 2007-03-29 | 3,680 | 3,710 | 3,670 | 3,710 | 134,300 | 1,236.67 |
| 2007-03-28 | 3,630 | 3,690 | 3,630 | 3,670 | 144,200 | 1,223.33 |
| 2007-03-27 | 3,610 | 3,640 | 3,610 | 3,620 | 86,000 | 1,206.67 |
| 2007-03-26 | 3,630 | 3,680 | 3,630 | 3,670 | 118,500 | 1,223.33 |
| 2007-03-23 | 3,630 | 3,630 | 3,570 | 3,590 | 91,100 | 1,196.67 |
| 2007-03-22 | 3,580 | 3,600 | 3,570 | 3,600 | 99,900 | 1,200 |
| 2007-03-20 | 3,560 | 3,580 | 3,550 | 3,560 | 62,700 | 1,186.67 |
| 2007-03-19 | 3,540 | 3,550 | 3,500 | 3,530 | 79,600 | 1,176.67 |
| 2007-03-16 | 3,550 | 3,560 | 3,540 | 3,540 | 85,600 | 1,180 |
| 2007-03-15 | 3,560 | 3,570 | 3,540 | 3,560 | 78,300 | 1,186.67 |
| 2007-03-14 | 3,500 | 3,540 | 3,500 | 3,510 | 68,100 | 1,170 |
| 2007-03-13 | 3,620 | 3,620 | 3,580 | 3,590 | 138,400 | 1,196.67 |
| 2007-03-12 | 3,560 | 3,680 | 3,530 | 3,620 | 259,800 | 1,206.67 |
| 2007-03-09 | 3,510 | 3,510 | 3,480 | 3,480 | 126,500 | 1,160 |
| 2007-03-08 | 3,510 | 3,520 | 3,480 | 3,510 | 84,900 | 1,170 |
| 2007-03-07 | 3,530 | 3,550 | 3,480 | 3,510 | 201,400 | 1,170 |
| 2007-03-06 | 3,530 | 3,550 | 3,460 | 3,520 | 186,300 | 1,173.33 |
| 2007-03-05 | 3,650 | 3,660 | 3,540 | 3,540 | 178,100 | 1,180 |
| 2007-03-02 | 3,720 | 3,730 | 3,630 | 3,660 | 147,500 | 1,220 |
| 2007-03-01 | 3,750 | 3,750 | 3,700 | 3,740 | 126,100 | 1,246.67 |
| 2007-02-28 | 3,700 | 3,720 | 3,610 | 3,710 | 165,800 | 1,236.67 |
| 2007-02-27 | 3,800 | 3,810 | 3,740 | 3,750 | 148,900 | 1,250 |
| 2007-02-26 | 3,850 | 3,850 | 3,820 | 3,830 | 60,400 | 1,276.67 |
| 2007-02-23 | 3,810 | 3,840 | 3,780 | 3,840 | 128,100 | 1,280 |
| 2007-02-22 | 3,750 | 3,790 | 3,750 | 3,780 | 71,400 | 1,260 |
| 2007-02-21 | 3,760 | 3,770 | 3,740 | 3,750 | 101,400 | 1,250 |
| 2007-02-20 | 3,790 | 3,790 | 3,750 | 3,760 | 88,600 | 1,253.33 |
| 2007-02-19 | 3,820 | 3,820 | 3,780 | 3,800 | 127,800 | 1,266.67 |
| 2007-02-16 | 3,820 | 3,830 | 3,790 | 3,810 | 139,900 | 1,270 |
| 2007-02-15 | 3,790 | 3,840 | 3,770 | 3,820 | 131,800 | 1,273.33 |
| 2007-02-14 | 3,870 | 3,870 | 3,770 | 3,820 | 158,700 | 1,273.33 |
| 2007-02-13 | 3,940 | 3,940 | 3,820 | 3,860 | 117,300 | 1,286.67 |
| 2007-02-09 | 3,940 | 4,000 | 3,910 | 3,930 | 236,600 | 1,310 |
| 2007-02-08 | 3,870 | 3,940 | 3,870 | 3,910 | 169,800 | 1,303.33 |
| 2007-02-07 | 3,880 | 3,880 | 3,770 | 3,830 | 164,400 | 1,276.67 |
| 2007-02-06 | 3,860 | 3,910 | 3,850 | 3,910 | 145,300 | 1,303.33 |
| 2007-02-05 | 3,870 | 3,880 | 3,760 | 3,810 | 98,900 | 1,270 |
| 2007-02-02 | 3,870 | 3,890 | 3,840 | 3,850 | 113,700 | 1,283.33 |
| 2007-02-01 | 3,770 | 3,860 | 3,750 | 3,840 | 163,100 | 1,280 |
| 2007-01-31 | 3,820 | 3,820 | 3,730 | 3,730 | 109,300 | 1,243.33 |
| 2007-01-30 | 3,820 | 3,840 | 3,790 | 3,810 | 46,800 | 1,270 |
| 2007-01-29 | 3,840 | 3,860 | 3,790 | 3,810 | 140,100 | 1,270 |
| 2007-01-26 | 3,860 | 3,870 | 3,780 | 3,810 | 120,500 | 1,270 |
| 2007-01-25 | 3,940 | 3,940 | 3,880 | 3,880 | 58,700 | 1,293.33 |
| 2007-01-24 | 3,930 | 3,940 | 3,890 | 3,920 | 64,200 | 1,306.67 |
| 2007-01-23 | 3,890 | 3,930 | 3,880 | 3,920 | 86,600 | 1,306.67 |
| 2007-01-22 | 3,950 | 3,960 | 3,910 | 3,930 | 124,900 | 1,310 |
| 2007-01-19 | 3,880 | 3,960 | 3,860 | 3,950 | 222,400 | 1,316.67 |
| 2007-01-18 | 3,840 | 3,900 | 3,820 | 3,880 | 144,100 | 1,293.33 |
| 2007-01-17 | 3,780 | 3,830 | 3,770 | 3,830 | 94,600 | 1,276.67 |
| 2007-01-16 | 3,820 | 3,840 | 3,800 | 3,800 | 43,000 | 1,266.67 |
| 2007-01-15 | 3,850 | 3,850 | 3,820 | 3,840 | 37,800 | 1,280 |
| 2007-01-12 | 3,830 | 3,860 | 3,820 | 3,840 | 64,300 | 1,280 |
| 2007-01-11 | 3,810 | 3,850 | 3,800 | 3,830 | 114,100 | 1,276.67 |
| 2007-01-10 | 3,830 | 3,830 | 3,780 | 3,800 | 137,700 | 1,266.67 |
| 2007-01-09 | 3,750 | 3,850 | 3,740 | 3,830 | 207,400 | 1,276.67 |
| 2007-01-05 | 3,740 | 3,760 | 3,690 | 3,720 | 78,500 | 1,240 |
| 2007-01-04 | 3,660 | 3,730 | 3,660 | 3,730 | 149,700 | 1,243.33 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株