4661 (株)オリエンタルランド 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 | 6,770 | 6,780 | 6,730 | 6,740 | 68,400 | 337 |
| 2007-12-27 | 6,810 | 6,820 | 6,760 | 6,780 | 95,300 | 339 |
| 2007-12-26 | 6,800 | 6,850 | 6,790 | 6,850 | 67,400 | 342.50 |
| 2007-12-25 | 6,820 | 6,830 | 6,780 | 6,790 | 49,700 | 339.50 |
| 2007-12-21 | 6,770 | 6,800 | 6,750 | 6,790 | 188,800 | 339.50 |
| 2007-12-20 | 6,790 | 6,800 | 6,760 | 6,770 | 107,900 | 338.50 |
| 2007-12-19 | 6,800 | 6,820 | 6,750 | 6,750 | 147,200 | 337.50 |
| 2007-12-18 | 6,750 | 6,850 | 6,750 | 6,830 | 167,500 | 341.50 |
| 2007-12-17 | 6,820 | 6,840 | 6,770 | 6,810 | 158,000 | 340.50 |
| 2007-12-14 | 6,780 | 6,850 | 6,750 | 6,850 | 336,900 | 342.50 |
| 2007-12-13 | 6,740 | 6,750 | 6,690 | 6,690 | 108,500 | 334.50 |
| 2007-12-12 | 6,730 | 6,750 | 6,670 | 6,730 | 121,200 | 336.50 |
| 2007-12-11 | 6,780 | 6,780 | 6,730 | 6,750 | 128,600 | 337.50 |
| 2007-12-10 | 6,840 | 6,850 | 6,680 | 6,730 | 276,300 | 336.50 |
| 2007-12-07 | 6,810 | 6,880 | 6,780 | 6,850 | 226,100 | 342.50 |
| 2007-12-06 | 6,840 | 6,840 | 6,770 | 6,780 | 155,600 | 339 |
| 2007-12-05 | 6,790 | 6,840 | 6,740 | 6,830 | 206,000 | 341.50 |
| 2007-12-04 | 6,790 | 6,820 | 6,760 | 6,800 | 225,000 | 340 |
| 2007-12-03 | 6,780 | 6,790 | 6,720 | 6,760 | 207,400 | 338 |
| 2007-11-30 | 6,820 | 6,820 | 6,740 | 6,740 | 230,000 | 337 |
| 2007-11-29 | 6,800 | 6,850 | 6,790 | 6,830 | 159,600 | 341.50 |
| 2007-11-28 | 6,750 | 6,790 | 6,710 | 6,760 | 126,000 | 338 |
| 2007-11-27 | 6,650 | 6,740 | 6,640 | 6,730 | 314,700 | 336.50 |
| 2007-11-26 | 6,720 | 6,810 | 6,690 | 6,770 | 291,200 | 338.50 |
| 2007-11-22 | 6,810 | 6,850 | 6,780 | 6,800 | 149,300 | 340 |
| 2007-11-21 | 6,890 | 6,920 | 6,830 | 6,860 | 189,300 | 343 |
| 2007-11-20 | 6,850 | 6,900 | 6,790 | 6,890 | 246,800 | 344.50 |
| 2007-11-19 | 6,850 | 6,890 | 6,780 | 6,870 | 259,500 | 343.50 |
| 2007-11-16 | 6,770 | 6,870 | 6,750 | 6,840 | 189,500 | 342 |
| 2007-11-15 | 6,800 | 6,850 | 6,780 | 6,820 | 132,100 | 341 |
| 2007-11-14 | 6,780 | 6,820 | 6,740 | 6,820 | 157,800 | 341 |
| 2007-11-13 | 6,640 | 6,780 | 6,620 | 6,760 | 337,300 | 338 |
| 2007-11-12 | 6,730 | 6,740 | 6,630 | 6,660 | 149,300 | 333 |
| 2007-11-09 | 6,780 | 6,820 | 6,720 | 6,740 | 180,800 | 337 |
| 2007-11-08 | 6,760 | 6,810 | 6,690 | 6,780 | 255,000 | 339 |
| 2007-11-07 | 6,860 | 6,900 | 6,740 | 6,770 | 218,500 | 338.50 |
| 2007-11-06 | 6,800 | 6,890 | 6,780 | 6,890 | 217,700 | 344.50 |
| 2007-11-05 | 6,800 | 6,830 | 6,770 | 6,790 | 95,100 | 339.50 |
| 2007-11-02 | 6,760 | 6,850 | 6,750 | 6,830 | 192,800 | 341.50 |
| 2007-11-01 | 6,840 | 6,850 | 6,760 | 6,850 | 147,900 | 342.50 |
| 2007-10-31 | 6,790 | 6,840 | 6,650 | 6,840 | 370,900 | 342 |
| 2007-10-30 | 6,710 | 6,840 | 6,700 | 6,800 | 183,800 | 340 |
| 2007-10-29 | 6,740 | 6,890 | 6,730 | 6,780 | 309,700 | 339 |
| 2007-10-26 | 6,670 | 6,730 | 6,660 | 6,730 | 221,100 | 336.50 |
| 2007-10-25 | 6,590 | 6,690 | 6,570 | 6,650 | 275,400 | 332.50 |
| 2007-10-24 | 6,670 | 6,730 | 6,570 | 6,640 | 448,200 | 332 |
| 2007-10-23 | 6,320 | 6,420 | 6,310 | 6,370 | 113,100 | 318.50 |
| 2007-10-22 | 6,320 | 6,330 | 6,260 | 6,300 | 111,500 | 315 |
| 2007-10-19 | 6,410 | 6,410 | 6,330 | 6,350 | 127,200 | 317.50 |
| 2007-10-18 | 6,440 | 6,440 | 6,390 | 6,440 | 75,800 | 322 |
| 2007-10-17 | 6,430 | 6,450 | 6,380 | 6,430 | 124,400 | 321.50 |
| 2007-10-16 | 6,500 | 6,500 | 6,430 | 6,430 | 99,500 | 321.50 |
| 2007-10-15 | 6,510 | 6,530 | 6,480 | 6,520 | 99,200 | 326 |
| 2007-10-12 | 6,580 | 6,580 | 6,510 | 6,530 | 73,600 | 326.50 |
| 2007-10-11 | 6,490 | 6,590 | 6,480 | 6,590 | 122,300 | 329.50 |
| 2007-10-10 | 6,550 | 6,550 | 6,450 | 6,500 | 134,300 | 325 |
| 2007-10-09 | 6,550 | 6,560 | 6,520 | 6,540 | 126,500 | 327 |
| 2007-10-05 | 6,610 | 6,620 | 6,580 | 6,590 | 80,900 | 329.50 |
| 2007-10-04 | 6,610 | 6,650 | 6,590 | 6,600 | 95,200 | 330 |
| 2007-10-03 | 6,640 | 6,660 | 6,590 | 6,640 | 138,700 | 332 |
| 2007-10-02 | 6,660 | 6,680 | 6,630 | 6,670 | 92,500 | 333.50 |
| 2007-10-01 | 6,580 | 6,660 | 6,570 | 6,660 | 154,100 | 333 |
| 2007-09-28 | 6,650 | 6,670 | 6,600 | 6,660 | 147,800 | 333 |
| 2007-09-27 | 6,580 | 6,660 | 6,550 | 6,640 | 181,200 | 332 |
| 2007-09-26 | 6,570 | 6,590 | 6,550 | 6,580 | 102,900 | 329 |
| 2007-09-25 | 6,520 | 6,590 | 6,510 | 6,590 | 305,600 | 329.50 |
| 2007-09-21 | 6,690 | 6,710 | 6,560 | 6,560 | 509,100 | 328 |
| 2007-09-20 | 6,700 | 6,740 | 6,690 | 6,710 | 172,200 | 335.50 |
| 2007-09-19 | 6,660 | 6,700 | 6,650 | 6,700 | 159,600 | 335 |
| 2007-09-18 | 6,730 | 6,730 | 6,620 | 6,620 | 252,200 | 331 |
| 2007-09-14 | 6,700 | 6,770 | 6,660 | 6,730 | 304,100 | 336.50 |
| 2007-09-13 | 6,760 | 6,780 | 6,640 | 6,720 | 132,700 | 336 |
| 2007-09-12 | 6,740 | 6,830 | 6,720 | 6,740 | 187,600 | 337 |
| 2007-09-11 | 6,680 | 6,790 | 6,660 | 6,760 | 296,600 | 338 |
| 2007-09-10 | 6,550 | 6,680 | 6,540 | 6,660 | 234,100 | 333 |
| 2007-09-07 | 6,520 | 6,570 | 6,510 | 6,540 | 131,900 | 327 |
| 2007-09-06 | 6,550 | 6,580 | 6,480 | 6,560 | 181,500 | 328 |
| 2007-09-05 | 6,610 | 6,620 | 6,530 | 6,550 | 166,500 | 327.50 |
| 2007-09-04 | 6,630 | 6,670 | 6,610 | 6,650 | 98,000 | 332.50 |
| 2007-09-03 | 6,580 | 6,630 | 6,560 | 6,610 | 111,000 | 330.50 |
| 2007-08-31 | 6,480 | 6,540 | 6,470 | 6,540 | 131,600 | 327 |
| 2007-08-30 | 6,560 | 6,590 | 6,460 | 6,460 | 154,400 | 323 |
| 2007-08-29 | 6,550 | 6,570 | 6,470 | 6,520 | 152,900 | 326 |
| 2007-08-28 | 6,630 | 6,650 | 6,580 | 6,600 | 86,200 | 330 |
| 2007-08-27 | 6,640 | 6,670 | 6,620 | 6,630 | 92,000 | 331.50 |
| 2007-08-24 | 6,600 | 6,630 | 6,580 | 6,610 | 160,100 | 330.50 |
| 2007-08-23 | 6,600 | 6,650 | 6,560 | 6,590 | 207,800 | 329.50 |
| 2007-08-22 | 6,620 | 6,680 | 6,560 | 6,590 | 244,000 | 329.50 |
| 2007-08-21 | 6,700 | 6,760 | 6,690 | 6,720 | 236,700 | 336 |
| 2007-08-20 | 6,680 | 6,740 | 6,620 | 6,690 | 195,900 | 334.50 |
| 2007-08-17 | 6,550 | 6,650 | 6,470 | 6,590 | 436,600 | 329.50 |
| 2007-08-16 | 6,710 | 6,720 | 6,590 | 6,620 | 315,500 | 331 |
| 2007-08-15 | 6,720 | 6,770 | 6,690 | 6,740 | 249,800 | 337 |
| 2007-08-14 | 6,640 | 6,700 | 6,570 | 6,690 | 239,300 | 334.50 |
| 2007-08-13 | 6,830 | 6,880 | 6,620 | 6,630 | 524,200 | 331.50 |
| 2007-08-10 | 6,950 | 6,980 | 6,880 | 6,930 | 502,900 | 346.50 |
| 2007-08-09 | 6,850 | 7,090 | 6,830 | 6,950 | 937,400 | 347.50 |
| 2007-08-08 | 6,660 | 6,820 | 6,650 | 6,810 | 405,200 | 340.50 |
| 2007-08-07 | 6,650 | 6,700 | 6,630 | 6,650 | 257,200 | 332.50 |
| 2007-08-06 | 6,550 | 6,670 | 6,510 | 6,640 | 286,800 | 332 |
| 2007-08-03 | 6,400 | 6,680 | 6,370 | 6,580 | 655,100 | 329 |
| 2007-08-02 | 6,200 | 6,270 | 6,200 | 6,220 | 249,400 | 311 |
| 2007-08-01 | 6,180 | 6,190 | 6,170 | 6,170 | 99,100 | 308.50 |
| 2007-07-31 | 6,210 | 6,210 | 6,180 | 6,180 | 168,800 | 309 |
| 2007-07-30 | 6,210 | 6,220 | 6,190 | 6,200 | 206,600 | 310 |
| 2007-07-27 | 6,240 | 6,250 | 6,210 | 6,230 | 185,100 | 311.50 |
| 2007-07-26 | 6,280 | 6,300 | 6,250 | 6,250 | 122,900 | 312.50 |
| 2007-07-25 | 6,300 | 6,320 | 6,250 | 6,270 | 199,700 | 313.50 |
| 2007-07-24 | 6,280 | 6,350 | 6,270 | 6,340 | 150,200 | 317 |
| 2007-07-23 | 6,290 | 6,300 | 6,260 | 6,270 | 113,400 | 313.50 |
| 2007-07-20 | 6,310 | 6,310 | 6,280 | 6,280 | 115,500 | 314 |
| 2007-07-19 | 6,290 | 6,320 | 6,280 | 6,290 | 141,700 | 314.50 |
| 2007-07-18 | 6,320 | 6,330 | 6,280 | 6,280 | 219,800 | 314 |
| 2007-07-17 | 6,350 | 6,350 | 6,300 | 6,330 | 116,600 | 316.50 |
| 2007-07-13 | 6,330 | 6,350 | 6,300 | 6,340 | 409,000 | 317 |
| 2007-07-12 | 6,350 | 6,350 | 6,310 | 6,320 | 179,000 | 316 |
| 2007-07-11 | 6,390 | 6,390 | 6,340 | 6,340 | 188,000 | 317 |
| 2007-07-10 | 6,420 | 6,420 | 6,390 | 6,390 | 65,500 | 319.50 |
| 2007-07-09 | 6,410 | 6,430 | 6,400 | 6,410 | 104,200 | 320.50 |
| 2007-07-06 | 6,390 | 6,400 | 6,360 | 6,380 | 112,600 | 319 |
| 2007-07-05 | 6,370 | 6,420 | 6,360 | 6,410 | 115,600 | 320.50 |
| 2007-07-04 | 6,370 | 6,390 | 6,360 | 6,360 | 101,700 | 318 |
| 2007-07-03 | 6,410 | 6,420 | 6,370 | 6,370 | 111,500 | 318.50 |
| 2007-07-02 | 6,430 | 6,430 | 6,400 | 6,400 | 127,700 | 320 |
| 2007-06-29 | 6,370 | 6,430 | 6,360 | 6,430 | 162,600 | 321.50 |
| 2007-06-28 | 6,380 | 6,390 | 6,340 | 6,340 | 185,600 | 317 |
| 2007-06-27 | 6,340 | 6,410 | 6,330 | 6,390 | 257,800 | 319.50 |
| 2007-06-26 | 6,340 | 6,350 | 6,330 | 6,330 | 180,900 | 316.50 |
| 2007-06-25 | 6,340 | 6,360 | 6,320 | 6,320 | 205,000 | 316 |
| 2007-06-22 | 6,360 | 6,360 | 6,320 | 6,330 | 189,900 | 316.50 |
| 2007-06-21 | 6,350 | 6,370 | 6,320 | 6,360 | 164,700 | 318 |
| 2007-06-20 | 6,370 | 6,370 | 6,340 | 6,350 | 188,600 | 317.50 |
| 2007-06-19 | 6,450 | 6,450 | 6,360 | 6,360 | 264,500 | 318 |
| 2007-06-18 | 6,470 | 6,480 | 6,410 | 6,460 | 164,800 | 323 |
| 2007-06-15 | 6,440 | 6,460 | 6,410 | 6,440 | 80,100 | 322 |
| 2007-06-14 | 6,420 | 6,470 | 6,420 | 6,450 | 222,400 | 322.50 |
| 2007-06-13 | 6,390 | 6,400 | 6,350 | 6,400 | 178,700 | 320 |
| 2007-06-12 | 6,410 | 6,440 | 6,380 | 6,390 | 168,100 | 319.50 |
| 2007-06-11 | 6,400 | 6,400 | 6,380 | 6,390 | 71,500 | 319.50 |
| 2007-06-08 | 6,360 | 6,370 | 6,340 | 6,370 | 339,200 | 318.50 |
| 2007-06-07 | 6,380 | 6,410 | 6,380 | 6,410 | 132,200 | 320.50 |
| 2007-06-06 | 6,420 | 6,420 | 6,370 | 6,380 | 147,200 | 319 |
| 2007-06-05 | 6,410 | 6,410 | 6,370 | 6,410 | 113,400 | 320.50 |
| 2007-06-04 | 6,460 | 6,460 | 6,390 | 6,400 | 114,100 | 320 |
| 2007-06-01 | 6,420 | 6,440 | 6,380 | 6,410 | 151,000 | 320.50 |
| 2007-05-31 | 6,370 | 6,390 | 6,350 | 6,370 | 158,900 | 318.50 |
| 2007-05-30 | 6,400 | 6,410 | 6,340 | 6,360 | 237,500 | 318 |
| 2007-05-29 | 6,380 | 6,420 | 6,350 | 6,410 | 104,700 | 320.50 |
| 2007-05-28 | 6,380 | 6,380 | 6,330 | 6,380 | 107,200 | 319 |
| 2007-05-25 | 6,450 | 6,450 | 6,350 | 6,370 | 243,000 | 318.50 |
| 2007-05-24 | 6,470 | 6,470 | 6,410 | 6,450 | 154,000 | 322.50 |
| 2007-05-23 | 6,420 | 6,480 | 6,390 | 6,440 | 203,000 | 322 |
| 2007-05-22 | 6,360 | 6,410 | 6,340 | 6,400 | 213,000 | 320 |
| 2007-05-21 | 6,420 | 6,440 | 6,340 | 6,360 | 263,200 | 318 |
| 2007-05-18 | 6,340 | 6,360 | 6,320 | 6,340 | 231,800 | 317 |
| 2007-05-17 | 6,310 | 6,330 | 6,290 | 6,310 | 219,200 | 315.50 |
| 2007-05-16 | 6,320 | 6,330 | 6,290 | 6,310 | 188,600 | 315.50 |
| 2007-05-15 | 6,370 | 6,390 | 6,310 | 6,340 | 232,300 | 317 |
| 2007-05-14 | 6,510 | 6,520 | 6,370 | 6,380 | 326,000 | 319 |
| 2007-05-11 | 6,450 | 6,550 | 6,330 | 6,480 | 431,800 | 324 |
| 2007-05-10 | 6,600 | 6,620 | 6,430 | 6,440 | 525,700 | 322 |
| 2007-05-09 | 6,750 | 6,760 | 6,590 | 6,620 | 362,600 | 331 |
| 2007-05-08 | 6,750 | 6,770 | 6,690 | 6,740 | 185,300 | 337 |
| 2007-05-07 | 6,670 | 6,780 | 6,670 | 6,760 | 238,700 | 338 |
| 2007-05-02 | 6,690 | 6,690 | 6,630 | 6,650 | 171,200 | 332.50 |
| 2007-05-01 | 6,770 | 6,770 | 6,690 | 6,690 | 136,900 | 334.50 |
| 2007-04-27 | 6,820 | 6,850 | 6,760 | 6,760 | 167,600 | 338 |
| 2007-04-26 | 6,860 | 6,880 | 6,820 | 6,860 | 122,600 | 343 |
| 2007-04-25 | 6,890 | 6,890 | 6,790 | 6,840 | 152,500 | 342 |
| 2007-04-24 | 6,830 | 6,880 | 6,790 | 6,880 | 131,000 | 344 |
| 2007-04-23 | 6,850 | 6,890 | 6,800 | 6,830 | 161,000 | 341.50 |
| 2007-04-20 | 6,880 | 6,880 | 6,840 | 6,840 | 89,000 | 342 |
| 2007-04-19 | 6,940 | 6,950 | 6,820 | 6,830 | 294,700 | 341.50 |
| 2007-04-18 | 6,970 | 6,990 | 6,940 | 6,980 | 251,700 | 349 |
| 2007-04-17 | 6,950 | 7,000 | 6,920 | 6,960 | 374,300 | 348 |
| 2007-04-16 | 6,870 | 6,960 | 6,870 | 6,890 | 167,800 | 344.50 |
| 2007-04-13 | 6,910 | 6,930 | 6,850 | 6,850 | 130,400 | 342.50 |
| 2007-04-12 | 6,930 | 6,940 | 6,870 | 6,920 | 160,500 | 346 |
| 2007-04-11 | 6,980 | 6,980 | 6,880 | 6,930 | 242,000 | 346.50 |
| 2007-04-10 | 7,000 | 7,000 | 6,930 | 6,970 | 181,500 | 348.50 |
| 2007-04-09 | 6,980 | 7,000 | 6,960 | 6,990 | 98,100 | 349.50 |
| 2007-04-06 | 7,010 | 7,010 | 6,970 | 6,980 | 69,500 | 349 |
| 2007-04-05 | 7,010 | 7,020 | 6,960 | 7,020 | 281,800 | 351 |
| 2007-04-04 | 6,950 | 7,010 | 6,910 | 7,010 | 352,800 | 350.50 |
| 2007-04-03 | 6,950 | 6,970 | 6,890 | 6,940 | 247,400 | 347 |
| 2007-04-02 | 6,950 | 6,970 | 6,900 | 6,900 | 227,100 | 345 |
| 2007-03-30 | 7,010 | 7,050 | 6,990 | 7,010 | 217,100 | 350.50 |
| 2007-03-29 | 6,970 | 6,990 | 6,930 | 6,970 | 183,200 | 348.50 |
| 2007-03-28 | 7,040 | 7,070 | 7,010 | 7,030 | 216,200 | 351.50 |
| 2007-03-27 | 7,040 | 7,080 | 7,030 | 7,060 | 449,600 | 353 |
| 2007-03-26 | 7,120 | 7,130 | 7,060 | 7,090 | 926,700 | 354.50 |
| 2007-03-23 | 7,170 | 7,180 | 7,110 | 7,130 | 376,700 | 356.50 |
| 2007-03-22 | 7,150 | 7,180 | 7,140 | 7,160 | 359,700 | 358 |
| 2007-03-20 | 7,080 | 7,140 | 7,050 | 7,130 | 356,900 | 356.50 |
| 2007-03-19 | 6,960 | 7,040 | 6,890 | 7,040 | 354,200 | 352 |
| 2007-03-16 | 6,950 | 7,000 | 6,840 | 6,950 | 440,000 | 347.50 |
| 2007-03-15 | 7,000 | 7,010 | 6,960 | 6,960 | 318,400 | 348 |
| 2007-03-14 | 7,000 | 7,020 | 6,920 | 6,960 | 655,500 | 348 |
| 2007-03-13 | 7,060 | 7,080 | 7,010 | 7,030 | 202,900 | 351.50 |
| 2007-03-12 | 7,080 | 7,100 | 7,020 | 7,050 | 240,100 | 352.50 |
| 2007-03-09 | 7,100 | 7,120 | 7,050 | 7,070 | 302,300 | 353.50 |
| 2007-03-08 | 7,000 | 7,100 | 6,960 | 7,100 | 265,100 | 355 |
| 2007-03-07 | 7,000 | 7,030 | 6,950 | 7,010 | 343,600 | 350.50 |
| 2007-03-06 | 6,760 | 6,960 | 6,760 | 6,930 | 458,700 | 346.50 |
| 2007-03-05 | 6,870 | 6,920 | 6,800 | 6,820 | 296,800 | 341 |
| 2007-03-02 | 6,990 | 6,990 | 6,930 | 6,950 | 256,000 | 347.50 |
| 2007-03-01 | 7,010 | 7,050 | 6,970 | 7,000 | 316,800 | 350 |
| 2007-02-28 | 6,890 | 7,020 | 6,850 | 7,010 | 453,100 | 350.50 |
| 2007-02-27 | 7,050 | 7,110 | 7,020 | 7,070 | 218,900 | 353.50 |
| 2007-02-26 | 7,150 | 7,150 | 7,030 | 7,060 | 270,100 | 353 |
| 2007-02-23 | 7,090 | 7,150 | 7,070 | 7,150 | 293,400 | 357.50 |
| 2007-02-22 | 7,000 | 7,100 | 7,000 | 7,080 | 433,500 | 354 |
| 2007-02-21 | 6,940 | 7,010 | 6,920 | 7,000 | 521,900 | 350 |
| 2007-02-20 | 6,980 | 6,980 | 6,890 | 6,940 | 467,900 | 347 |
| 2007-02-19 | 6,900 | 7,040 | 6,900 | 7,000 | 615,400 | 350 |
| 2007-02-16 | 6,790 | 6,910 | 6,770 | 6,900 | 556,900 | 345 |
| 2007-02-15 | 6,680 | 6,820 | 6,670 | 6,780 | 740,100 | 339 |
| 2007-02-14 | 6,540 | 6,680 | 6,520 | 6,640 | 433,700 | 332 |
| 2007-02-13 | 6,460 | 6,580 | 6,450 | 6,550 | 776,300 | 327.50 |
| 2007-02-09 | 6,250 | 6,260 | 6,210 | 6,240 | 188,300 | 312 |
| 2007-02-08 | 6,210 | 6,300 | 6,200 | 6,250 | 295,200 | 312.50 |
| 2007-02-07 | 6,190 | 6,210 | 6,170 | 6,180 | 126,800 | 309 |
| 2007-02-06 | 6,170 | 6,200 | 6,160 | 6,180 | 123,200 | 309 |
| 2007-02-05 | 6,200 | 6,200 | 6,150 | 6,160 | 190,000 | 308 |
| 2007-02-02 | 6,180 | 6,200 | 6,160 | 6,190 | 167,600 | 309.50 |
| 2007-02-01 | 6,180 | 6,190 | 6,150 | 6,180 | 157,300 | 309 |
| 2007-01-31 | 6,200 | 6,200 | 6,160 | 6,170 | 176,200 | 308.50 |
| 2007-01-30 | 6,160 | 6,200 | 6,160 | 6,190 | 158,800 | 309.50 |
| 2007-01-29 | 6,190 | 6,200 | 6,160 | 6,170 | 99,400 | 308.50 |
| 2007-01-26 | 6,180 | 6,190 | 6,150 | 6,190 | 112,600 | 309.50 |
| 2007-01-25 | 6,210 | 6,220 | 6,160 | 6,160 | 147,500 | 308 |
| 2007-01-24 | 6,210 | 6,210 | 6,190 | 6,200 | 131,000 | 310 |
| 2007-01-23 | 6,200 | 6,200 | 6,160 | 6,190 | 124,300 | 309.50 |
| 2007-01-22 | 6,190 | 6,200 | 6,150 | 6,190 | 140,800 | 309.50 |
| 2007-01-19 | 6,150 | 6,180 | 6,050 | 6,180 | 522,600 | 309 |
| 2007-01-18 | 6,190 | 6,190 | 6,140 | 6,140 | 435,200 | 307 |
| 2007-01-17 | 6,210 | 6,220 | 6,150 | 6,190 | 404,300 | 309.50 |
| 2007-01-16 | 6,280 | 6,290 | 6,230 | 6,250 | 143,100 | 312.50 |
| 2007-01-15 | 6,250 | 6,290 | 6,230 | 6,270 | 86,000 | 313.50 |
| 2007-01-12 | 6,200 | 6,230 | 6,180 | 6,230 | 133,100 | 311.50 |
| 2007-01-11 | 6,210 | 6,220 | 6,140 | 6,160 | 200,700 | 308 |
| 2007-01-10 | 6,250 | 6,250 | 6,180 | 6,180 | 195,000 | 309 |
| 2007-01-09 | 6,230 | 6,260 | 6,220 | 6,250 | 153,800 | 312.50 |
| 2007-01-05 | 6,290 | 6,290 | 6,230 | 6,240 | 127,900 | 312 |
| 2007-01-04 | 6,330 | 6,330 | 6,250 | 6,280 | 99,100 | 314 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
