1662 石油資源開発(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 | 8,180 | 8,180 | 8,010 | 8,170 | 107,600 | 1,634 |
| 2007-12-27 | 8,260 | 8,340 | 8,210 | 8,220 | 69,900 | 1,644 |
| 2007-12-26 | 8,190 | 8,300 | 8,190 | 8,220 | 83,400 | 1,644 |
| 2007-12-25 | 8,220 | 8,290 | 8,100 | 8,160 | 89,700 | 1,632 |
| 2007-12-21 | 8,060 | 8,170 | 7,980 | 8,120 | 161,700 | 1,624 |
| 2007-12-20 | 8,250 | 8,300 | 8,100 | 8,130 | 85,000 | 1,626 |
| 2007-12-19 | 8,220 | 8,460 | 8,220 | 8,270 | 168,300 | 1,654 |
| 2007-12-18 | 8,170 | 8,210 | 8,090 | 8,170 | 178,000 | 1,634 |
| 2007-12-17 | 8,060 | 8,230 | 8,020 | 8,190 | 111,000 | 1,638 |
| 2007-12-14 | 8,200 | 8,340 | 8,100 | 8,160 | 173,000 | 1,632 |
| 2007-12-13 | 8,500 | 8,520 | 8,270 | 8,300 | 169,900 | 1,660 |
| 2007-12-12 | 8,400 | 8,490 | 8,380 | 8,490 | 102,100 | 1,698 |
| 2007-12-11 | 8,490 | 8,600 | 8,380 | 8,410 | 143,000 | 1,682 |
| 2007-12-10 | 8,620 | 8,630 | 8,400 | 8,440 | 109,600 | 1,688 |
| 2007-12-07 | 8,660 | 8,740 | 8,570 | 8,610 | 175,400 | 1,722 |
| 2007-12-06 | 8,500 | 8,590 | 8,460 | 8,560 | 150,000 | 1,712 |
| 2007-12-05 | 8,260 | 8,490 | 8,190 | 8,490 | 293,900 | 1,698 |
| 2007-12-04 | 8,640 | 8,660 | 8,520 | 8,560 | 174,900 | 1,712 |
| 2007-12-03 | 8,650 | 8,650 | 8,520 | 8,600 | 179,900 | 1,720 |
| 2007-11-30 | 8,500 | 8,790 | 8,490 | 8,710 | 216,100 | 1,742 |
| 2007-11-29 | 8,480 | 8,620 | 8,380 | 8,590 | 164,300 | 1,718 |
| 2007-11-28 | 8,880 | 8,880 | 8,510 | 8,580 | 237,400 | 1,716 |
| 2007-11-27 | 8,800 | 8,900 | 8,750 | 8,870 | 121,900 | 1,774 |
| 2007-11-26 | 8,850 | 8,860 | 8,700 | 8,790 | 143,800 | 1,758 |
| 2007-11-22 | 8,680 | 8,860 | 8,640 | 8,760 | 165,400 | 1,752 |
| 2007-11-21 | 8,880 | 8,940 | 8,670 | 8,700 | 243,100 | 1,740 |
| 2007-11-20 | 8,530 | 8,930 | 8,520 | 8,900 | 323,900 | 1,780 |
| 2007-11-19 | 8,670 | 8,920 | 8,460 | 8,520 | 249,800 | 1,704 |
| 2007-11-16 | 8,530 | 8,690 | 8,330 | 8,410 | 349,800 | 1,682 |
| 2007-11-15 | 8,500 | 8,680 | 8,500 | 8,530 | 167,200 | 1,706 |
| 2007-11-14 | 8,420 | 8,510 | 8,360 | 8,400 | 153,900 | 1,680 |
| 2007-11-13 | 8,470 | 8,510 | 8,290 | 8,320 | 226,900 | 1,664 |
| 2007-11-12 | 8,620 | 8,690 | 8,450 | 8,480 | 177,200 | 1,696 |
| 2007-11-09 | 8,800 | 8,900 | 8,680 | 8,720 | 221,900 | 1,744 |
| 2007-11-08 | 8,760 | 8,850 | 8,640 | 8,750 | 195,300 | 1,750 |
| 2007-11-07 | 8,920 | 8,990 | 8,870 | 8,960 | 297,400 | 1,792 |
| 2007-11-06 | 8,650 | 8,890 | 8,550 | 8,820 | 159,100 | 1,764 |
| 2007-11-05 | 8,840 | 8,840 | 8,690 | 8,750 | 135,000 | 1,750 |
| 2007-11-02 | 8,610 | 8,750 | 8,550 | 8,690 | 274,800 | 1,738 |
| 2007-11-01 | 8,740 | 8,920 | 8,740 | 8,890 | 255,900 | 1,778 |
| 2007-10-31 | 8,550 | 8,780 | 8,550 | 8,740 | 318,500 | 1,748 |
| 2007-10-30 | 8,520 | 8,690 | 8,510 | 8,690 | 386,100 | 1,738 |
| 2007-10-29 | 8,300 | 8,520 | 8,270 | 8,500 | 249,200 | 1,700 |
| 2007-10-26 | 8,090 | 8,200 | 8,080 | 8,170 | 143,200 | 1,634 |
| 2007-10-25 | 8,100 | 8,150 | 7,960 | 8,080 | 155,300 | 1,616 |
| 2007-10-24 | 7,990 | 8,130 | 7,950 | 8,110 | 126,700 | 1,622 |
| 2007-10-23 | 7,950 | 7,990 | 7,810 | 7,920 | 134,500 | 1,584 |
| 2007-10-22 | 7,990 | 8,020 | 7,910 | 7,970 | 210,100 | 1,594 |
| 2007-10-19 | 7,970 | 8,160 | 7,920 | 8,120 | 207,600 | 1,624 |
| 2007-10-18 | 8,060 | 8,090 | 7,900 | 7,960 | 167,200 | 1,592 |
| 2007-10-17 | 8,350 | 8,400 | 7,910 | 8,030 | 160,500 | 1,606 |
| 2007-10-16 | 8,390 | 8,480 | 8,270 | 8,300 | 147,700 | 1,660 |
| 2007-10-15 | 8,500 | 8,540 | 8,230 | 8,330 | 95,900 | 1,666 |
| 2007-10-12 | 8,260 | 8,440 | 8,250 | 8,420 | 209,800 | 1,684 |
| 2007-10-11 | 8,110 | 8,240 | 8,110 | 8,170 | 142,700 | 1,634 |
| 2007-10-10 | 8,060 | 8,150 | 8,040 | 8,060 | 100,500 | 1,612 |
| 2007-10-09 | 8,000 | 8,010 | 7,910 | 7,970 | 146,000 | 1,594 |
| 2007-10-05 | 8,100 | 8,160 | 7,990 | 8,030 | 159,400 | 1,606 |
| 2007-10-04 | 8,260 | 8,270 | 8,060 | 8,080 | 161,300 | 1,616 |
| 2007-10-03 | 8,370 | 8,400 | 8,290 | 8,350 | 127,000 | 1,670 |
| 2007-10-02 | 8,340 | 8,400 | 8,300 | 8,360 | 141,300 | 1,672 |
| 2007-10-01 | 8,490 | 8,500 | 8,250 | 8,290 | 179,900 | 1,658 |
| 2007-09-28 | 8,360 | 8,540 | 8,350 | 8,540 | 149,200 | 1,708 |
| 2007-09-27 | 8,260 | 8,410 | 8,260 | 8,350 | 114,100 | 1,670 |
| 2007-09-26 | 8,340 | 8,340 | 8,070 | 8,270 | 171,100 | 1,654 |
| 2007-09-25 | 8,230 | 8,370 | 8,120 | 8,300 | 133,600 | 1,660 |
| 2007-09-21 | 8,210 | 8,390 | 8,190 | 8,350 | 360,900 | 1,670 |
| 2007-09-20 | 8,000 | 8,180 | 8,000 | 8,140 | 175,000 | 1,628 |
| 2007-09-19 | 7,850 | 7,960 | 7,810 | 7,960 | 150,700 | 1,592 |
| 2007-09-18 | 7,690 | 7,810 | 7,660 | 7,700 | 160,900 | 1,540 |
| 2007-09-14 | 7,880 | 7,890 | 7,650 | 7,680 | 261,600 | 1,536 |
| 2007-09-13 | 8,050 | 8,150 | 7,850 | 7,900 | 153,700 | 1,580 |
| 2007-09-12 | 7,710 | 7,950 | 7,690 | 7,950 | 169,300 | 1,590 |
| 2007-09-11 | 7,600 | 7,770 | 7,550 | 7,710 | 109,600 | 1,542 |
| 2007-09-10 | 7,620 | 7,670 | 7,470 | 7,590 | 138,800 | 1,518 |
| 2007-09-07 | 7,500 | 7,950 | 7,460 | 7,880 | 498,600 | 1,576 |
| 2007-09-06 | 7,200 | 7,400 | 7,170 | 7,400 | 123,600 | 1,480 |
| 2007-09-05 | 7,410 | 7,450 | 7,290 | 7,310 | 122,500 | 1,462 |
| 2007-09-04 | 7,420 | 7,460 | 7,350 | 7,410 | 111,200 | 1,482 |
| 2007-09-03 | 7,400 | 7,440 | 7,260 | 7,330 | 73,500 | 1,466 |
| 2007-08-31 | 7,300 | 7,400 | 7,140 | 7,400 | 143,600 | 1,480 |
| 2007-08-30 | 7,250 | 7,250 | 7,150 | 7,230 | 189,000 | 1,446 |
| 2007-08-29 | 6,990 | 7,100 | 6,900 | 7,100 | 189,500 | 1,420 |
| 2007-08-28 | 7,110 | 7,230 | 7,110 | 7,190 | 121,300 | 1,438 |
| 2007-08-27 | 7,300 | 7,400 | 7,120 | 7,190 | 162,200 | 1,438 |
| 2007-08-24 | 7,550 | 7,550 | 7,260 | 7,290 | 199,500 | 1,458 |
| 2007-08-23 | 7,580 | 7,650 | 7,480 | 7,540 | 126,500 | 1,508 |
| 2007-08-22 | 7,570 | 7,570 | 7,340 | 7,480 | 215,200 | 1,496 |
| 2007-08-21 | 7,270 | 7,520 | 7,190 | 7,460 | 253,500 | 1,492 |
| 2007-08-20 | 7,270 | 7,270 | 7,090 | 7,160 | 251,900 | 1,432 |
| 2007-08-17 | 7,360 | 7,430 | 6,710 | 6,790 | 412,000 | 1,358 |
| 2007-08-16 | 7,580 | 7,790 | 7,360 | 7,560 | 415,000 | 1,512 |
| 2007-08-15 | 7,890 | 7,890 | 7,590 | 7,620 | 216,600 | 1,524 |
| 2007-08-14 | 7,950 | 8,030 | 7,890 | 7,900 | 233,400 | 1,580 |
| 2007-08-13 | 8,140 | 8,140 | 7,910 | 7,940 | 334,700 | 1,588 |
| 2007-08-10 | 8,500 | 8,700 | 8,150 | 8,240 | 664,500 | 1,648 |
| 2007-08-09 | 8,610 | 8,910 | 8,420 | 8,560 | 953,000 | 1,712 |
| 2007-08-08 | 7,980 | 8,400 | 7,860 | 8,250 | 448,400 | 1,650 |
| 2007-08-07 | 8,040 | 8,070 | 8,010 | 8,020 | 272,700 | 1,604 |
| 2007-08-06 | 8,040 | 8,070 | 8,010 | 8,030 | 325,500 | 1,606 |
| 2007-08-03 | 8,080 | 8,120 | 8,060 | 8,110 | 236,600 | 1,622 |
| 2007-08-02 | 8,020 | 8,050 | 8,000 | 8,040 | 226,500 | 1,608 |
| 2007-08-01 | 8,040 | 8,040 | 7,940 | 8,010 | 294,500 | 1,602 |
| 2007-07-31 | 8,200 | 8,230 | 8,050 | 8,080 | 214,500 | 1,616 |
| 2007-07-30 | 8,000 | 8,160 | 8,000 | 8,110 | 277,700 | 1,622 |
| 2007-07-27 | 8,300 | 8,310 | 8,070 | 8,200 | 455,800 | 1,640 |
| 2007-07-26 | 8,510 | 8,590 | 8,480 | 8,500 | 281,900 | 1,700 |
| 2007-07-25 | 8,460 | 8,530 | 8,430 | 8,510 | 260,100 | 1,702 |
| 2007-07-24 | 8,600 | 8,610 | 8,480 | 8,560 | 180,600 | 1,712 |
| 2007-07-23 | 8,660 | 8,720 | 8,570 | 8,630 | 280,100 | 1,726 |
| 2007-07-20 | 8,670 | 8,670 | 8,550 | 8,630 | 275,400 | 1,726 |
| 2007-07-19 | 8,750 | 8,850 | 8,680 | 8,710 | 190,700 | 1,742 |
| 2007-07-18 | 8,840 | 8,840 | 8,700 | 8,720 | 232,500 | 1,744 |
| 2007-07-17 | 8,800 | 8,980 | 8,770 | 8,850 | 341,600 | 1,770 |
| 2007-07-13 | 8,710 | 8,770 | 8,670 | 8,730 | 289,900 | 1,746 |
| 2007-07-12 | 8,790 | 8,790 | 8,670 | 8,700 | 202,200 | 1,740 |
| 2007-07-11 | 8,750 | 8,780 | 8,740 | 8,760 | 278,700 | 1,752 |
| 2007-07-10 | 8,830 | 8,830 | 8,740 | 8,760 | 319,200 | 1,752 |
| 2007-07-09 | 8,760 | 8,870 | 8,760 | 8,820 | 393,400 | 1,764 |
| 2007-07-06 | 8,550 | 8,710 | 8,530 | 8,690 | 539,200 | 1,738 |
| 2007-07-05 | 8,660 | 8,720 | 8,520 | 8,550 | 610,900 | 1,710 |
| 2007-07-04 | 8,710 | 8,730 | 8,690 | 8,720 | 392,800 | 1,744 |
| 2007-07-03 | 8,700 | 8,760 | 8,670 | 8,730 | 391,600 | 1,746 |
| 2007-07-02 | 8,750 | 8,770 | 8,700 | 8,760 | 329,700 | 1,752 |
| 2007-06-29 | 8,850 | 8,880 | 8,700 | 8,710 | 522,800 | 1,742 |
| 2007-06-28 | 8,980 | 9,020 | 8,880 | 8,940 | 230,300 | 1,788 |
| 2007-06-27 | 8,990 | 9,000 | 8,880 | 8,890 | 261,800 | 1,778 |
| 2007-06-26 | 9,010 | 9,080 | 8,950 | 9,080 | 229,100 | 1,816 |
| 2007-06-25 | 9,170 | 9,250 | 9,060 | 9,110 | 345,600 | 1,822 |
| 2007-06-22 | 9,210 | 9,290 | 9,100 | 9,200 | 340,300 | 1,840 |
| 2007-06-21 | 9,350 | 9,360 | 9,290 | 9,300 | 255,200 | 1,860 |
| 2007-06-20 | 9,350 | 9,430 | 9,350 | 9,380 | 209,600 | 1,876 |
| 2007-06-19 | 9,420 | 9,460 | 9,340 | 9,360 | 399,900 | 1,872 |
| 2007-06-18 | 9,460 | 9,470 | 9,410 | 9,410 | 367,000 | 1,882 |
| 2007-06-15 | 9,310 | 9,500 | 9,310 | 9,500 | 750,100 | 1,900 |
| 2007-06-14 | 9,300 | 9,490 | 9,300 | 9,400 | 213,700 | 1,880 |
| 2007-06-13 | 9,390 | 9,410 | 9,370 | 9,400 | 1,127,800 | 1,880 |
| 2007-06-12 | 9,400 | 9,430 | 9,390 | 9,400 | 1,299,000 | 1,880 |
| 2007-06-11 | 9,430 | 9,600 | 9,280 | 9,600 | 183,600 | 1,920 |
| 2007-06-08 | 9,310 | 9,400 | 9,030 | 9,330 | 262,600 | 1,866 |
| 2007-06-07 | 9,350 | 9,460 | 9,220 | 9,300 | 353,000 | 1,860 |
| 2007-06-06 | 8,920 | 9,630 | 8,810 | 9,300 | 318,000 | 1,860 |
| 2007-06-05 | 8,730 | 8,860 | 8,720 | 8,820 | 213,700 | 1,764 |
| 2007-06-04 | 8,730 | 8,730 | 8,670 | 8,710 | 152,500 | 1,742 |
| 2007-06-01 | 8,660 | 8,670 | 8,630 | 8,670 | 323,000 | 1,734 |
| 2007-05-31 | 8,670 | 8,700 | 8,610 | 8,690 | 655,500 | 1,738 |
| 2007-05-30 | 8,700 | 8,740 | 8,610 | 8,630 | 756,100 | 1,726 |
| 2007-05-29 | 8,780 | 8,810 | 8,750 | 8,780 | 328,600 | 1,756 |
| 2007-05-28 | 8,750 | 8,790 | 8,720 | 8,770 | 358,300 | 1,754 |
| 2007-05-25 | 8,800 | 8,860 | 8,670 | 8,740 | 438,200 | 1,748 |
| 2007-05-24 | 8,840 | 8,950 | 8,840 | 8,860 | 541,000 | 1,772 |
| 2007-05-23 | 8,950 | 9,000 | 8,920 | 8,940 | 379,900 | 1,788 |
| 2007-05-22 | 8,990 | 9,210 | 8,930 | 8,940 | 451,000 | 1,788 |
| 2007-05-21 | 8,980 | 8,990 | 8,900 | 8,950 | 348,100 | 1,790 |
| 2007-05-18 | 8,920 | 9,010 | 8,800 | 8,950 | 469,500 | 1,790 |
| 2007-05-17 | 8,930 | 8,940 | 8,860 | 8,910 | 348,300 | 1,782 |
| 2007-05-16 | 8,710 | 8,950 | 8,690 | 8,930 | 504,000 | 1,786 |
| 2007-05-15 | 8,510 | 8,950 | 8,460 | 8,910 | 521,100 | 1,782 |
| 2007-05-14 | 8,860 | 8,940 | 8,850 | 8,910 | 143,300 | 1,782 |
| 2007-05-11 | 8,840 | 8,880 | 8,790 | 8,850 | 163,600 | 1,770 |
| 2007-05-10 | 8,850 | 8,880 | 8,830 | 8,860 | 228,300 | 1,772 |
| 2007-05-09 | 8,850 | 8,900 | 8,820 | 8,860 | 232,100 | 1,772 |
| 2007-05-08 | 8,820 | 8,910 | 8,760 | 8,880 | 322,500 | 1,776 |
| 2007-05-07 | 8,700 | 8,830 | 8,580 | 8,770 | 235,100 | 1,754 |
| 2007-05-02 | 8,540 | 8,590 | 8,510 | 8,550 | 114,600 | 1,710 |
| 2007-05-01 | 8,540 | 8,600 | 8,500 | 8,530 | 108,300 | 1,706 |
| 2007-04-27 | 8,560 | 8,560 | 8,460 | 8,520 | 123,500 | 1,704 |
| 2007-04-26 | 8,450 | 8,560 | 8,420 | 8,470 | 134,300 | 1,694 |
| 2007-04-25 | 8,360 | 8,400 | 8,320 | 8,390 | 196,600 | 1,678 |
| 2007-04-24 | 8,310 | 8,430 | 8,310 | 8,390 | 178,700 | 1,678 |
| 2007-04-23 | 8,150 | 8,310 | 8,150 | 8,270 | 212,800 | 1,654 |
| 2007-04-20 | 8,060 | 8,090 | 8,010 | 8,050 | 75,800 | 1,610 |
| 2007-04-19 | 8,230 | 8,250 | 8,010 | 8,080 | 142,400 | 1,616 |
| 2007-04-18 | 8,360 | 8,370 | 8,170 | 8,220 | 280,200 | 1,644 |
| 2007-04-17 | 8,400 | 8,540 | 8,280 | 8,390 | 234,600 | 1,678 |
| 2007-04-16 | 8,200 | 8,340 | 8,170 | 8,310 | 123,600 | 1,662 |
| 2007-04-13 | 8,300 | 8,300 | 8,110 | 8,130 | 132,200 | 1,626 |
| 2007-04-12 | 8,210 | 8,260 | 8,130 | 8,200 | 167,400 | 1,640 |
| 2007-04-11 | 8,100 | 8,270 | 8,100 | 8,240 | 240,600 | 1,648 |
| 2007-04-10 | 8,100 | 8,160 | 8,040 | 8,100 | 195,700 | 1,620 |
| 2007-04-09 | 8,160 | 8,230 | 8,150 | 8,210 | 111,800 | 1,642 |
| 2007-04-06 | 8,240 | 8,370 | 8,100 | 8,160 | 350,900 | 1,632 |
| 2007-04-05 | 8,370 | 8,380 | 8,250 | 8,300 | 218,900 | 1,660 |
| 2007-04-04 | 8,360 | 8,480 | 8,350 | 8,450 | 261,500 | 1,690 |
| 2007-04-03 | 8,580 | 8,630 | 8,410 | 8,560 | 281,400 | 1,712 |
| 2007-04-02 | 8,800 | 8,800 | 8,530 | 8,570 | 306,400 | 1,714 |
| 2007-03-30 | 8,620 | 8,880 | 8,610 | 8,810 | 336,400 | 1,762 |
| 2007-03-29 | 8,480 | 8,560 | 8,420 | 8,500 | 391,600 | 1,700 |
| 2007-03-28 | 8,330 | 8,440 | 8,300 | 8,350 | 193,200 | 1,670 |
| 2007-03-27 | 8,150 | 8,320 | 8,090 | 8,230 | 192,100 | 1,646 |
| 2007-03-26 | 8,230 | 8,230 | 8,020 | 8,080 | 141,500 | 1,616 |
| 2007-03-23 | 8,180 | 8,280 | 8,120 | 8,150 | 155,300 | 1,630 |
| 2007-03-22 | 8,200 | 8,250 | 8,100 | 8,130 | 115,000 | 1,626 |
| 2007-03-20 | 8,030 | 8,100 | 8,000 | 8,010 | 165,600 | 1,602 |
| 2007-03-19 | 8,060 | 8,120 | 7,990 | 8,110 | 183,300 | 1,622 |
| 2007-03-16 | 8,090 | 8,160 | 8,040 | 8,050 | 128,900 | 1,610 |
| 2007-03-15 | 8,210 | 8,230 | 8,040 | 8,190 | 147,100 | 1,638 |
| 2007-03-14 | 8,210 | 8,240 | 8,070 | 8,110 | 284,800 | 1,622 |
| 2007-03-13 | 8,200 | 8,260 | 8,100 | 8,210 | 258,500 | 1,642 |
| 2007-03-12 | 8,290 | 8,320 | 8,210 | 8,260 | 297,400 | 1,652 |
| 2007-03-09 | 8,360 | 8,360 | 8,200 | 8,290 | 204,000 | 1,658 |
| 2007-03-08 | 8,040 | 8,310 | 8,040 | 8,310 | 204,500 | 1,662 |
| 2007-03-07 | 8,100 | 8,250 | 7,960 | 8,020 | 369,900 | 1,604 |
| 2007-03-06 | 7,820 | 8,220 | 7,800 | 8,000 | 563,200 | 1,600 |
| 2007-03-05 | 8,300 | 8,350 | 7,750 | 7,810 | 436,600 | 1,562 |
| 2007-03-02 | 7,990 | 8,460 | 7,980 | 8,400 | 568,700 | 1,680 |
| 2007-03-01 | 8,020 | 8,040 | 7,970 | 7,980 | 204,100 | 1,596 |
| 2007-02-28 | 7,730 | 8,130 | 7,630 | 8,030 | 215,400 | 1,606 |
| 2007-02-27 | 8,320 | 8,390 | 8,250 | 8,330 | 226,300 | 1,666 |
| 2007-02-26 | 8,300 | 8,530 | 8,300 | 8,340 | 455,800 | 1,668 |
| 2007-02-23 | 8,050 | 8,230 | 7,960 | 8,200 | 248,400 | 1,640 |
| 2007-02-22 | 7,810 | 8,060 | 7,810 | 8,050 | 379,300 | 1,610 |
| 2007-02-21 | 7,560 | 7,650 | 7,510 | 7,610 | 256,100 | 1,522 |
| 2007-02-20 | 7,600 | 7,700 | 7,580 | 7,660 | 228,700 | 1,532 |
| 2007-02-19 | 7,600 | 7,830 | 7,540 | 7,700 | 294,600 | 1,540 |
| 2007-02-16 | 7,430 | 7,660 | 7,380 | 7,630 | 483,500 | 1,526 |
| 2007-02-15 | 7,070 | 7,540 | 7,070 | 7,470 | 589,500 | 1,494 |
| 2007-02-14 | 6,940 | 7,050 | 6,900 | 7,040 | 246,600 | 1,408 |
| 2007-02-13 | 6,720 | 6,900 | 6,720 | 6,890 | 154,100 | 1,378 |
| 2007-02-09 | 6,880 | 6,930 | 6,840 | 6,840 | 197,800 | 1,368 |
| 2007-02-08 | 6,880 | 6,920 | 6,800 | 6,840 | 172,000 | 1,368 |
| 2007-02-07 | 6,950 | 6,960 | 6,870 | 6,930 | 160,800 | 1,386 |
| 2007-02-06 | 6,960 | 7,010 | 6,900 | 7,000 | 182,100 | 1,400 |
| 2007-02-05 | 6,970 | 7,030 | 6,860 | 6,900 | 193,500 | 1,380 |
| 2007-02-02 | 7,000 | 7,070 | 6,900 | 6,910 | 300,100 | 1,382 |
| 2007-02-01 | 7,030 | 7,030 | 6,970 | 7,020 | 124,900 | 1,404 |
| 2007-01-31 | 7,020 | 7,040 | 6,950 | 6,980 | 147,000 | 1,396 |
| 2007-01-30 | 6,900 | 6,990 | 6,850 | 6,880 | 194,700 | 1,376 |
| 2007-01-29 | 6,910 | 7,020 | 6,910 | 6,950 | 171,900 | 1,390 |
| 2007-01-26 | 6,990 | 7,000 | 6,830 | 6,950 | 146,800 | 1,390 |
| 2007-01-25 | 7,100 | 7,100 | 7,020 | 7,030 | 117,000 | 1,406 |
| 2007-01-24 | 7,100 | 7,150 | 7,010 | 7,030 | 160,700 | 1,406 |
| 2007-01-23 | 6,900 | 7,040 | 6,900 | 6,990 | 148,500 | 1,398 |
| 2007-01-22 | 6,960 | 7,060 | 6,940 | 6,980 | 257,500 | 1,396 |
| 2007-01-19 | 6,780 | 6,860 | 6,750 | 6,860 | 187,200 | 1,372 |
| 2007-01-18 | 6,870 | 6,940 | 6,820 | 6,910 | 181,000 | 1,382 |
| 2007-01-17 | 6,720 | 6,770 | 6,650 | 6,770 | 183,300 | 1,354 |
| 2007-01-16 | 6,870 | 6,870 | 6,780 | 6,850 | 100,800 | 1,370 |
| 2007-01-15 | 6,700 | 6,900 | 6,680 | 6,880 | 276,800 | 1,376 |
| 2007-01-12 | 6,590 | 6,630 | 6,540 | 6,630 | 175,500 | 1,326 |
| 2007-01-11 | 6,590 | 6,680 | 6,580 | 6,630 | 239,900 | 1,326 |
| 2007-01-10 | 6,710 | 6,720 | 6,570 | 6,690 | 276,000 | 1,338 |
| 2007-01-09 | 6,570 | 6,790 | 6,500 | 6,760 | 309,900 | 1,352 |
| 2007-01-05 | 6,800 | 6,800 | 6,570 | 6,610 | 388,100 | 1,322 |
| 2007-01-04 | 6,990 | 6,990 | 6,880 | 6,950 | 83,900 | 1,390 |
分割・併合履歴 ： [2024-09-27]1株→5株
