4684 (株)オービック 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 | 20,470 | 20,690 | 20,300 | 20,660 | 12,970 | 2,066 |
2007-12-27 | 20,760 | 20,940 | 20,570 | 20,830 | 28,790 | 2,083 |
2007-12-26 | 20,130 | 20,500 | 20,040 | 20,460 | 31,520 | 2,046 |
2007-12-25 | 20,350 | 20,410 | 19,950 | 20,020 | 22,030 | 2,002 |
2007-12-21 | 19,990 | 20,390 | 19,980 | 20,260 | 26,530 | 2,026 |
2007-12-20 | 19,900 | 20,330 | 19,900 | 20,030 | 48,130 | 2,003 |
2007-12-19 | 21,430 | 21,430 | 19,940 | 20,010 | 74,810 | 2,001 |
2007-12-18 | 20,670 | 20,990 | 20,570 | 20,820 | 17,200 | 2,082 |
2007-12-17 | 20,670 | 20,780 | 20,580 | 20,670 | 32,110 | 2,067 |
2007-12-14 | 21,110 | 21,240 | 20,650 | 20,770 | 59,350 | 2,077 |
2007-12-13 | 21,800 | 21,810 | 21,200 | 21,220 | 24,300 | 2,122 |
2007-12-12 | 21,590 | 21,910 | 21,490 | 21,820 | 32,890 | 2,182 |
2007-12-11 | 22,060 | 22,060 | 21,610 | 21,890 | 35,190 | 2,189 |
2007-12-10 | 21,640 | 21,830 | 21,510 | 21,630 | 23,910 | 2,163 |
2007-12-07 | 22,010 | 22,300 | 21,600 | 21,640 | 31,110 | 2,164 |
2007-12-06 | 22,590 | 22,590 | 22,060 | 22,090 | 34,580 | 2,209 |
2007-12-05 | 22,050 | 22,480 | 21,640 | 22,450 | 23,060 | 2,245 |
2007-12-04 | 21,600 | 22,070 | 21,410 | 21,860 | 29,840 | 2,186 |
2007-12-03 | 21,410 | 21,460 | 21,180 | 21,430 | 25,580 | 2,143 |
2007-11-30 | 21,040 | 21,490 | 21,000 | 21,110 | 32,650 | 2,111 |
2007-11-29 | 21,270 | 21,360 | 21,050 | 21,120 | 33,330 | 2,112 |
2007-11-28 | 21,300 | 21,510 | 20,930 | 21,120 | 25,130 | 2,112 |
2007-11-27 | 21,500 | 21,500 | 21,010 | 21,370 | 28,920 | 2,137 |
2007-11-26 | 22,000 | 22,000 | 21,250 | 21,300 | 29,700 | 2,130 |
2007-11-22 | 21,700 | 21,840 | 21,290 | 21,780 | 32,250 | 2,178 |
2007-11-21 | 21,680 | 21,750 | 21,200 | 21,400 | 43,040 | 2,140 |
2007-11-20 | 21,260 | 21,710 | 21,090 | 21,650 | 25,070 | 2,165 |
2007-11-19 | 21,230 | 21,820 | 21,230 | 21,340 | 22,840 | 2,134 |
2007-11-16 | 21,020 | 21,400 | 21,020 | 21,270 | 24,540 | 2,127 |
2007-11-15 | 22,070 | 22,070 | 21,470 | 21,550 | 31,260 | 2,155 |
2007-11-14 | 22,070 | 22,090 | 21,350 | 22,050 | 35,120 | 2,205 |
2007-11-13 | 21,380 | 21,380 | 20,920 | 21,020 | 33,550 | 2,102 |
2007-11-12 | 20,900 | 21,490 | 20,770 | 21,080 | 37,150 | 2,108 |
2007-11-09 | 21,790 | 22,170 | 21,610 | 21,800 | 27,650 | 2,180 |
2007-11-08 | 22,000 | 22,320 | 21,780 | 22,040 | 37,300 | 2,204 |
2007-11-07 | 22,980 | 22,980 | 22,340 | 22,630 | 82,760 | 2,263 |
2007-11-06 | 22,000 | 22,970 | 22,000 | 22,700 | 47,550 | 2,270 |
2007-11-05 | 22,390 | 22,500 | 22,130 | 22,260 | 40,600 | 2,226 |
2007-11-02 | 22,790 | 22,790 | 22,050 | 22,120 | 36,580 | 2,212 |
2007-11-01 | 23,000 | 23,160 | 22,710 | 22,800 | 34,010 | 2,280 |
2007-10-31 | 22,290 | 23,120 | 22,290 | 23,070 | 68,620 | 2,307 |
2007-10-30 | 22,240 | 22,940 | 22,220 | 22,890 | 64,730 | 2,289 |
2007-10-29 | 22,380 | 22,590 | 22,260 | 22,440 | 36,020 | 2,244 |
2007-10-26 | 22,130 | 22,500 | 21,950 | 22,300 | 64,070 | 2,230 |
2007-10-25 | 22,020 | 22,260 | 21,910 | 22,120 | 54,500 | 2,212 |
2007-10-24 | 22,450 | 22,460 | 22,010 | 22,210 | 51,640 | 2,221 |
2007-10-23 | 22,250 | 22,910 | 22,250 | 22,750 | 48,650 | 2,275 |
2007-10-22 | 21,950 | 22,570 | 21,830 | 22,520 | 45,920 | 2,252 |
2007-10-19 | 22,000 | 22,460 | 21,830 | 22,260 | 45,760 | 2,226 |
2007-10-18 | 22,690 | 22,840 | 22,530 | 22,710 | 37,220 | 2,271 |
2007-10-17 | 22,580 | 22,800 | 22,230 | 22,770 | 32,090 | 2,277 |
2007-10-16 | 22,940 | 23,050 | 22,630 | 22,800 | 38,480 | 2,280 |
2007-10-15 | 23,000 | 23,330 | 22,770 | 22,930 | 39,380 | 2,293 |
2007-10-12 | 22,490 | 22,570 | 22,100 | 22,450 | 47,500 | 2,245 |
2007-10-11 | 22,000 | 22,500 | 21,840 | 22,490 | 43,010 | 2,249 |
2007-10-10 | 21,100 | 21,810 | 21,100 | 21,740 | 73,080 | 2,174 |
2007-10-09 | 21,730 | 21,890 | 21,300 | 21,400 | 115,170 | 2,140 |
2007-10-05 | 21,760 | 21,980 | 21,700 | 21,740 | 34,890 | 2,174 |
2007-10-04 | 22,440 | 22,490 | 21,960 | 22,060 | 49,630 | 2,206 |
2007-10-03 | 22,540 | 22,540 | 22,220 | 22,380 | 30,820 | 2,238 |
2007-10-02 | 22,160 | 22,680 | 22,080 | 22,550 | 42,010 | 2,255 |
2007-10-01 | 22,290 | 22,340 | 21,850 | 22,170 | 35,000 | 2,217 |
2007-09-28 | 21,430 | 22,330 | 21,210 | 22,280 | 52,770 | 2,228 |
2007-09-27 | 21,220 | 21,420 | 21,020 | 21,130 | 94,030 | 2,113 |
2007-09-26 | 20,710 | 21,080 | 20,660 | 21,000 | 42,340 | 2,100 |
2007-09-25 | 21,170 | 21,170 | 20,560 | 20,920 | 19,830 | 2,092 |
2007-09-21 | 20,700 | 21,230 | 20,620 | 20,990 | 24,290 | 2,099 |
2007-09-20 | 21,550 | 21,650 | 21,480 | 21,600 | 25,530 | 2,160 |
2007-09-19 | 21,610 | 21,800 | 21,480 | 21,630 | 51,750 | 2,163 |
2007-09-18 | 21,790 | 21,900 | 21,490 | 21,590 | 20,950 | 2,159 |
2007-09-14 | 21,760 | 22,020 | 21,750 | 21,780 | 38,790 | 2,178 |
2007-09-13 | 22,300 | 22,340 | 21,880 | 22,140 | 33,520 | 2,214 |
2007-09-12 | 22,350 | 22,360 | 21,820 | 22,090 | 21,470 | 2,209 |
2007-09-11 | 21,900 | 22,730 | 21,650 | 22,350 | 39,960 | 2,235 |
2007-09-10 | 21,460 | 21,890 | 21,460 | 21,600 | 23,520 | 2,160 |
2007-09-07 | 22,000 | 22,070 | 21,820 | 22,060 | 26,810 | 2,206 |
2007-09-06 | 21,690 | 22,130 | 21,650 | 22,010 | 50,670 | 2,201 |
2007-09-05 | 22,310 | 22,600 | 21,690 | 21,700 | 38,110 | 2,170 |
2007-09-04 | 22,780 | 22,780 | 22,270 | 22,450 | 59,890 | 2,245 |
2007-09-03 | 22,900 | 22,900 | 22,400 | 22,480 | 19,810 | 2,248 |
2007-08-31 | 22,350 | 22,950 | 22,300 | 22,900 | 60,340 | 2,290 |
2007-08-30 | 22,250 | 22,330 | 21,920 | 22,210 | 39,440 | 2,221 |
2007-08-29 | 21,940 | 22,010 | 21,620 | 21,880 | 29,180 | 2,188 |
2007-08-28 | 22,350 | 22,350 | 22,100 | 22,250 | 24,760 | 2,225 |
2007-08-27 | 22,250 | 22,340 | 22,100 | 22,300 | 28,530 | 2,230 |
2007-08-24 | 22,000 | 22,050 | 21,870 | 22,010 | 27,100 | 2,201 |
2007-08-23 | 22,000 | 22,100 | 21,970 | 22,060 | 58,120 | 2,206 |
2007-08-22 | 22,010 | 22,100 | 21,880 | 21,920 | 30,850 | 2,192 |
2007-08-21 | 22,000 | 22,360 | 21,620 | 22,310 | 24,890 | 2,231 |
2007-08-20 | 22,500 | 23,000 | 22,110 | 22,300 | 49,580 | 2,230 |
2007-08-17 | 22,700 | 22,700 | 21,360 | 21,360 | 40,050 | 2,136 |
2007-08-16 | 22,750 | 22,960 | 22,140 | 22,750 | 66,780 | 2,275 |
2007-08-15 | 23,000 | 23,010 | 22,280 | 22,420 | 44,930 | 2,242 |
2007-08-14 | 22,990 | 23,050 | 22,630 | 22,960 | 27,930 | 2,296 |
2007-08-13 | 22,950 | 23,190 | 22,510 | 22,890 | 61,080 | 2,289 |
2007-08-10 | 22,470 | 22,940 | 21,890 | 22,940 | 104,800 | 2,294 |
2007-08-09 | 22,410 | 22,410 | 21,600 | 22,170 | 154,630 | 2,217 |
2007-08-08 | 22,500 | 22,690 | 22,300 | 22,550 | 81,190 | 2,255 |
2007-08-07 | 22,740 | 22,740 | 22,050 | 22,250 | 60,180 | 2,225 |
2007-08-06 | 22,480 | 22,710 | 22,100 | 22,440 | 56,540 | 2,244 |
2007-08-03 | 23,000 | 23,090 | 22,920 | 23,000 | 52,640 | 2,300 |
2007-08-02 | 23,160 | 23,200 | 22,810 | 23,050 | 60,080 | 2,305 |
2007-08-01 | 23,700 | 23,720 | 23,080 | 23,170 | 67,650 | 2,317 |
2007-07-31 | 23,510 | 23,670 | 23,410 | 23,500 | 40,330 | 2,350 |
2007-07-30 | 23,690 | 23,690 | 23,410 | 23,680 | 37,650 | 2,368 |
2007-07-27 | 23,900 | 23,980 | 23,530 | 23,680 | 39,560 | 2,368 |
2007-07-26 | 24,160 | 24,310 | 24,020 | 24,090 | 76,820 | 2,409 |
2007-07-25 | 23,600 | 24,240 | 23,570 | 24,180 | 168,000 | 2,418 |
2007-07-24 | 23,000 | 23,500 | 22,970 | 23,000 | 113,370 | 2,300 |
2007-07-23 | 23,060 | 23,140 | 22,560 | 22,800 | 61,260 | 2,280 |
2007-07-20 | 23,550 | 23,570 | 23,160 | 23,250 | 42,680 | 2,325 |
2007-07-19 | 23,440 | 23,620 | 23,310 | 23,570 | 39,130 | 2,357 |
2007-07-18 | 23,370 | 23,420 | 23,030 | 23,130 | 36,020 | 2,313 |
2007-07-17 | 23,240 | 23,410 | 22,850 | 23,220 | 26,810 | 2,322 |
2007-07-13 | 23,040 | 23,260 | 23,000 | 23,030 | 19,560 | 2,303 |
2007-07-12 | 23,120 | 23,280 | 22,910 | 23,010 | 19,280 | 2,301 |
2007-07-11 | 23,110 | 23,370 | 22,880 | 23,000 | 36,070 | 2,300 |
2007-07-10 | 23,480 | 23,930 | 23,250 | 23,400 | 24,520 | 2,340 |
2007-07-09 | 24,000 | 24,080 | 23,540 | 23,770 | 19,180 | 2,377 |
2007-07-06 | 23,900 | 23,910 | 23,460 | 23,620 | 29,420 | 2,362 |
2007-07-05 | 23,900 | 24,000 | 23,710 | 23,930 | 16,460 | 2,393 |
2007-07-04 | 23,960 | 24,170 | 23,820 | 23,950 | 20,970 | 2,395 |
2007-07-03 | 24,500 | 24,500 | 23,960 | 24,240 | 27,820 | 2,424 |
2007-07-02 | 24,600 | 24,600 | 24,150 | 24,290 | 32,310 | 2,429 |
2007-06-29 | 24,440 | 24,680 | 24,070 | 24,350 | 36,440 | 2,435 |
2007-06-28 | 24,500 | 24,720 | 24,300 | 24,680 | 51,380 | 2,468 |
2007-06-27 | 23,690 | 23,770 | 23,250 | 23,370 | 23,250 | 2,337 |
2007-06-26 | 24,030 | 24,030 | 23,430 | 23,590 | 14,610 | 2,359 |
2007-06-25 | 24,290 | 24,290 | 23,910 | 24,060 | 19,470 | 2,406 |
2007-06-22 | 23,690 | 24,240 | 23,640 | 24,180 | 58,760 | 2,418 |
2007-06-21 | 23,640 | 23,960 | 23,590 | 23,690 | 35,490 | 2,369 |
2007-06-20 | 23,470 | 24,040 | 23,470 | 23,790 | 30,830 | 2,379 |
2007-06-19 | 23,700 | 24,040 | 23,210 | 23,720 | 38,460 | 2,372 |
2007-06-18 | 24,000 | 24,270 | 23,660 | 24,080 | 83,600 | 2,408 |
2007-06-15 | 23,060 | 23,180 | 22,720 | 23,040 | 53,340 | 2,304 |
2007-06-14 | 22,790 | 23,070 | 22,350 | 23,050 | 45,740 | 2,305 |
2007-06-13 | 22,740 | 23,100 | 22,620 | 22,770 | 39,420 | 2,277 |
2007-06-12 | 22,200 | 22,740 | 22,130 | 22,460 | 77,100 | 2,246 |
2007-06-11 | 22,960 | 23,370 | 22,900 | 23,100 | 33,060 | 2,310 |
2007-06-08 | 22,700 | 23,110 | 22,700 | 22,960 | 41,900 | 2,296 |
2007-06-07 | 22,900 | 23,290 | 22,900 | 23,030 | 47,220 | 2,303 |
2007-06-06 | 23,410 | 23,530 | 23,230 | 23,380 | 32,950 | 2,338 |
2007-06-05 | 23,320 | 23,390 | 23,120 | 23,350 | 53,780 | 2,335 |
2007-06-04 | 24,090 | 24,090 | 23,350 | 23,410 | 46,510 | 2,341 |
2007-06-01 | 24,100 | 24,100 | 23,940 | 23,940 | 39,910 | 2,394 |
2007-05-31 | 23,920 | 24,160 | 23,740 | 24,090 | 47,370 | 2,409 |
2007-05-30 | 23,980 | 24,100 | 23,740 | 24,040 | 119,270 | 2,404 |
2007-05-29 | 22,720 | 23,480 | 22,710 | 23,170 | 56,730 | 2,317 |
2007-05-28 | 22,900 | 23,030 | 22,660 | 22,750 | 27,120 | 2,275 |
2007-05-25 | 22,570 | 23,020 | 22,570 | 22,880 | 46,380 | 2,288 |
2007-05-24 | 22,720 | 23,040 | 22,510 | 22,870 | 39,330 | 2,287 |
2007-05-23 | 23,010 | 23,150 | 22,530 | 22,730 | 41,340 | 2,273 |
2007-05-22 | 22,720 | 23,390 | 22,690 | 23,200 | 105,510 | 2,320 |
2007-05-21 | 22,000 | 22,070 | 21,760 | 21,820 | 45,650 | 2,182 |
2007-05-18 | 21,450 | 22,000 | 21,450 | 21,950 | 59,760 | 2,195 |
2007-05-17 | 21,250 | 21,530 | 21,160 | 21,490 | 65,550 | 2,149 |
2007-05-16 | 21,580 | 21,600 | 21,340 | 21,550 | 81,910 | 2,155 |
2007-05-15 | 21,590 | 21,810 | 21,300 | 21,580 | 69,040 | 2,158 |
2007-05-14 | 22,020 | 22,200 | 21,550 | 21,610 | 80,950 | 2,161 |
2007-05-11 | 22,000 | 22,040 | 21,750 | 22,000 | 56,360 | 2,200 |
2007-05-10 | 22,590 | 22,590 | 21,860 | 22,000 | 131,360 | 2,200 |
2007-05-09 | 22,590 | 22,950 | 22,590 | 22,830 | 40,380 | 2,283 |
2007-05-08 | 22,900 | 23,040 | 22,600 | 22,890 | 49,960 | 2,289 |
2007-05-07 | 23,200 | 23,450 | 22,830 | 22,900 | 50,460 | 2,290 |
2007-05-02 | 22,900 | 23,300 | 22,770 | 23,180 | 89,130 | 2,318 |
2007-05-01 | 22,300 | 22,320 | 22,040 | 22,280 | 121,110 | 2,228 |
2007-04-27 | 22,580 | 22,660 | 22,180 | 22,260 | 111,270 | 2,226 |
2007-04-26 | 24,000 | 24,000 | 22,660 | 22,740 | 120,690 | 2,274 |
2007-04-25 | 23,950 | 24,030 | 23,770 | 23,970 | 54,400 | 2,397 |
2007-04-24 | 23,600 | 24,110 | 23,600 | 24,070 | 85,360 | 2,407 |
2007-04-23 | 23,470 | 23,780 | 23,460 | 23,700 | 46,260 | 2,370 |
2007-04-20 | 23,250 | 23,350 | 23,040 | 23,060 | 43,060 | 2,306 |
2007-04-19 | 23,210 | 23,340 | 23,110 | 23,240 | 29,280 | 2,324 |
2007-04-18 | 23,300 | 23,680 | 23,160 | 23,510 | 33,710 | 2,351 |
2007-04-17 | 23,980 | 24,090 | 23,590 | 23,690 | 36,550 | 2,369 |
2007-04-16 | 23,640 | 24,050 | 23,640 | 23,980 | 32,620 | 2,398 |
2007-04-13 | 23,860 | 23,990 | 23,530 | 23,640 | 28,710 | 2,364 |
2007-04-12 | 23,880 | 24,000 | 23,700 | 23,840 | 24,360 | 2,384 |
2007-04-11 | 23,950 | 24,090 | 23,870 | 23,950 | 28,860 | 2,395 |
2007-04-10 | 24,020 | 24,110 | 23,860 | 23,970 | 31,650 | 2,397 |
2007-04-09 | 24,080 | 24,160 | 23,960 | 24,140 | 29,810 | 2,414 |
2007-04-06 | 24,010 | 24,180 | 23,820 | 24,010 | 32,120 | 2,401 |
2007-04-05 | 23,810 | 24,030 | 23,560 | 24,010 | 68,420 | 2,401 |
2007-04-04 | 23,800 | 24,070 | 23,500 | 24,010 | 46,580 | 2,401 |
2007-04-03 | 23,330 | 23,660 | 23,240 | 23,570 | 46,470 | 2,357 |
2007-04-02 | 23,250 | 23,310 | 23,010 | 23,030 | 24,430 | 2,303 |
2007-03-30 | 23,190 | 23,390 | 23,190 | 23,310 | 29,990 | 2,331 |
2007-03-29 | 23,200 | 23,300 | 22,820 | 23,240 | 21,700 | 2,324 |
2007-03-28 | 23,520 | 23,660 | 23,230 | 23,370 | 34,500 | 2,337 |
2007-03-27 | 23,750 | 23,790 | 23,300 | 23,520 | 24,830 | 2,352 |
2007-03-26 | 23,800 | 23,960 | 23,570 | 23,890 | 29,520 | 2,389 |
2007-03-23 | 23,610 | 23,610 | 23,320 | 23,550 | 31,290 | 2,355 |
2007-03-22 | 23,380 | 23,500 | 23,220 | 23,400 | 20,770 | 2,340 |
2007-03-20 | 22,930 | 23,270 | 22,860 | 23,100 | 29,690 | 2,310 |
2007-03-19 | 22,770 | 22,790 | 22,570 | 22,790 | 26,150 | 2,279 |
2007-03-16 | 22,570 | 23,080 | 22,570 | 22,760 | 32,200 | 2,276 |
2007-03-15 | 22,710 | 22,800 | 22,530 | 22,670 | 29,530 | 2,267 |
2007-03-14 | 23,050 | 23,110 | 22,340 | 22,610 | 46,150 | 2,261 |
2007-03-13 | 23,210 | 23,390 | 23,000 | 23,160 | 66,380 | 2,316 |
2007-03-12 | 23,580 | 23,780 | 23,310 | 23,510 | 59,260 | 2,351 |
2007-03-09 | 23,480 | 23,770 | 23,480 | 23,680 | 42,100 | 2,368 |
2007-03-08 | 23,370 | 23,560 | 23,270 | 23,560 | 31,700 | 2,356 |
2007-03-07 | 23,800 | 23,800 | 23,410 | 23,480 | 25,440 | 2,348 |
2007-03-06 | 23,500 | 23,630 | 23,360 | 23,630 | 29,410 | 2,363 |
2007-03-05 | 23,750 | 23,980 | 23,600 | 23,690 | 66,210 | 2,369 |
2007-03-02 | 24,160 | 24,280 | 23,910 | 24,100 | 41,670 | 2,410 |
2007-03-01 | 24,310 | 24,350 | 23,700 | 24,180 | 79,450 | 2,418 |
2007-02-28 | 23,210 | 24,010 | 23,210 | 24,010 | 56,300 | 2,401 |
2007-02-27 | 24,570 | 24,570 | 24,340 | 24,410 | 39,230 | 2,441 |
2007-02-26 | 25,250 | 25,420 | 24,160 | 24,380 | 64,690 | 2,438 |
2007-02-23 | 23,900 | 24,070 | 23,810 | 24,050 | 46,110 | 2,405 |
2007-02-22 | 23,980 | 24,160 | 23,870 | 23,940 | 33,060 | 2,394 |
2007-02-21 | 24,100 | 24,340 | 23,950 | 23,970 | 26,760 | 2,397 |
2007-02-20 | 24,240 | 24,350 | 24,090 | 24,090 | 19,030 | 2,409 |
2007-02-19 | 24,280 | 24,470 | 24,030 | 24,250 | 35,260 | 2,425 |
2007-02-16 | 24,420 | 24,420 | 24,050 | 24,290 | 43,950 | 2,429 |
2007-02-15 | 24,500 | 24,640 | 24,250 | 24,420 | 35,150 | 2,442 |
2007-02-14 | 24,630 | 24,790 | 24,470 | 24,470 | 29,440 | 2,447 |
2007-02-13 | 24,500 | 24,950 | 24,490 | 24,630 | 15,880 | 2,463 |
2007-02-09 | 24,590 | 24,850 | 24,400 | 24,670 | 31,850 | 2,467 |
2007-02-08 | 25,100 | 25,310 | 24,820 | 24,850 | 24,270 | 2,485 |
2007-02-07 | 25,420 | 25,420 | 24,790 | 24,850 | 27,590 | 2,485 |
2007-02-06 | 25,230 | 25,590 | 25,020 | 25,100 | 32,460 | 2,510 |
2007-02-05 | 25,140 | 25,300 | 24,350 | 24,890 | 51,640 | 2,489 |
2007-02-02 | 25,180 | 25,500 | 24,980 | 25,310 | 46,290 | 2,531 |
2007-02-01 | 25,690 | 26,120 | 25,160 | 25,260 | 36,870 | 2,526 |
2007-01-31 | 25,620 | 25,700 | 24,940 | 25,550 | 33,400 | 2,555 |
2007-01-30 | 25,880 | 26,060 | 25,720 | 25,850 | 18,660 | 2,585 |
2007-01-29 | 26,280 | 26,670 | 25,560 | 25,890 | 42,820 | 2,589 |
2007-01-26 | 26,300 | 26,500 | 26,100 | 26,280 | 31,780 | 2,628 |
2007-01-25 | 26,450 | 26,550 | 26,100 | 26,340 | 44,560 | 2,634 |
2007-01-24 | 26,360 | 26,360 | 25,880 | 26,180 | 30,160 | 2,618 |
2007-01-23 | 25,790 | 26,480 | 25,620 | 26,350 | 41,520 | 2,635 |
2007-01-22 | 26,000 | 26,120 | 25,700 | 25,780 | 20,220 | 2,578 |
2007-01-19 | 25,880 | 26,080 | 25,500 | 25,950 | 30,020 | 2,595 |
2007-01-18 | 25,260 | 25,540 | 25,250 | 25,430 | 16,430 | 2,543 |
2007-01-17 | 25,200 | 25,550 | 25,060 | 25,310 | 10,640 | 2,531 |
2007-01-16 | 25,320 | 25,540 | 25,230 | 25,230 | 9,830 | 2,523 |
2007-01-15 | 25,400 | 25,660 | 25,340 | 25,580 | 6,900 | 2,558 |
2007-01-12 | 24,930 | 25,510 | 24,930 | 25,390 | 13,660 | 2,539 |
2007-01-11 | 25,400 | 25,800 | 24,980 | 25,230 | 16,290 | 2,523 |
2007-01-10 | 25,600 | 25,600 | 24,840 | 25,470 | 27,580 | 2,547 |
2007-01-09 | 25,660 | 25,900 | 25,080 | 25,490 | 39,350 | 2,549 |
2007-01-05 | 25,800 | 25,900 | 25,500 | 25,640 | 29,720 | 2,564 |
2007-01-04 | 25,000 | 25,850 | 24,650 | 25,780 | 31,760 | 2,578 |
分割・併合履歴 : [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株