4716 日本オラクル(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 | 4,970 | 4,970 | 4,930 | 4,930 | 76,900 | 4,930 |
| 2007-12-27 | 5,010 | 5,010 | 4,950 | 4,960 | 143,100 | 4,960 |
| 2007-12-26 | 4,960 | 4,980 | 4,940 | 4,980 | 107,900 | 4,980 |
| 2007-12-25 | 5,010 | 5,020 | 4,880 | 4,920 | 184,800 | 4,920 |
| 2007-12-21 | 4,880 | 4,930 | 4,840 | 4,930 | 329,200 | 4,930 |
| 2007-12-20 | 4,720 | 4,810 | 4,710 | 4,730 | 237,600 | 4,730 |
| 2007-12-19 | 4,810 | 4,810 | 4,750 | 4,750 | 194,100 | 4,750 |
| 2007-12-18 | 4,800 | 4,810 | 4,760 | 4,810 | 110,400 | 4,810 |
| 2007-12-17 | 4,800 | 4,830 | 4,800 | 4,800 | 111,500 | 4,800 |
| 2007-12-14 | 4,850 | 4,900 | 4,780 | 4,780 | 329,100 | 4,780 |
| 2007-12-13 | 4,920 | 4,940 | 4,900 | 4,900 | 112,100 | 4,900 |
| 2007-12-12 | 4,910 | 4,930 | 4,900 | 4,920 | 130,500 | 4,920 |
| 2007-12-11 | 4,930 | 4,960 | 4,910 | 4,930 | 125,000 | 4,930 |
| 2007-12-10 | 4,990 | 5,000 | 4,930 | 4,950 | 177,200 | 4,950 |
| 2007-12-07 | 4,990 | 5,020 | 4,980 | 4,990 | 119,300 | 4,990 |
| 2007-12-06 | 5,010 | 5,020 | 4,980 | 4,990 | 91,200 | 4,990 |
| 2007-12-05 | 4,970 | 5,020 | 4,970 | 5,020 | 77,500 | 5,020 |
| 2007-12-04 | 4,970 | 5,000 | 4,960 | 4,960 | 89,200 | 4,960 |
| 2007-12-03 | 5,000 | 5,010 | 4,950 | 5,000 | 99,300 | 5,000 |
| 2007-11-30 | 5,010 | 5,020 | 4,970 | 5,000 | 150,300 | 5,000 |
| 2007-11-29 | 5,000 | 5,050 | 4,980 | 5,020 | 172,200 | 5,020 |
| 2007-11-28 | 4,980 | 5,010 | 4,940 | 5,010 | 173,200 | 5,010 |
| 2007-11-27 | 4,850 | 5,020 | 4,850 | 5,000 | 159,300 | 5,000 |
| 2007-11-26 | 5,050 | 5,060 | 5,020 | 5,040 | 185,900 | 5,040 |
| 2007-11-22 | 5,040 | 5,090 | 5,030 | 5,080 | 108,100 | 5,080 |
| 2007-11-21 | 5,140 | 5,140 | 5,050 | 5,090 | 106,000 | 5,090 |
| 2007-11-20 | 5,040 | 5,120 | 5,000 | 5,100 | 110,200 | 5,100 |
| 2007-11-19 | 5,120 | 5,120 | 5,060 | 5,090 | 97,600 | 5,090 |
| 2007-11-16 | 5,060 | 5,130 | 5,030 | 5,110 | 93,900 | 5,110 |
| 2007-11-15 | 5,120 | 5,150 | 5,080 | 5,110 | 56,200 | 5,110 |
| 2007-11-14 | 5,100 | 5,120 | 5,080 | 5,100 | 53,200 | 5,100 |
| 2007-11-13 | 5,080 | 5,090 | 5,020 | 5,040 | 99,400 | 5,040 |
| 2007-11-12 | 5,050 | 5,140 | 5,050 | 5,070 | 97,100 | 5,070 |
| 2007-11-09 | 5,130 | 5,150 | 5,090 | 5,100 | 110,100 | 5,100 |
| 2007-11-08 | 5,220 | 5,230 | 5,150 | 5,160 | 149,000 | 5,160 |
| 2007-11-07 | 5,270 | 5,270 | 5,240 | 5,260 | 70,600 | 5,260 |
| 2007-11-06 | 5,250 | 5,290 | 5,250 | 5,280 | 48,800 | 5,280 |
| 2007-11-05 | 5,260 | 5,290 | 5,220 | 5,240 | 56,200 | 5,240 |
| 2007-11-02 | 5,240 | 5,280 | 5,220 | 5,240 | 71,500 | 5,240 |
| 2007-11-01 | 5,310 | 5,310 | 5,270 | 5,290 | 65,300 | 5,290 |
| 2007-10-31 | 5,210 | 5,300 | 5,210 | 5,280 | 164,200 | 5,280 |
| 2007-10-30 | 5,210 | 5,250 | 5,200 | 5,230 | 84,400 | 5,230 |
| 2007-10-29 | 5,190 | 5,230 | 5,180 | 5,220 | 61,600 | 5,220 |
| 2007-10-26 | 5,200 | 5,200 | 5,150 | 5,190 | 76,800 | 5,190 |
| 2007-10-25 | 5,170 | 5,180 | 5,130 | 5,170 | 95,000 | 5,170 |
| 2007-10-24 | 5,190 | 5,230 | 5,170 | 5,180 | 82,600 | 5,180 |
| 2007-10-23 | 5,170 | 5,220 | 5,160 | 5,180 | 60,700 | 5,180 |
| 2007-10-22 | 5,150 | 5,170 | 5,120 | 5,150 | 86,200 | 5,150 |
| 2007-10-19 | 5,240 | 5,240 | 5,200 | 5,220 | 94,800 | 5,220 |
| 2007-10-18 | 5,220 | 5,280 | 5,220 | 5,270 | 83,500 | 5,270 |
| 2007-10-17 | 5,200 | 5,240 | 5,180 | 5,210 | 111,800 | 5,210 |
| 2007-10-16 | 5,230 | 5,250 | 5,200 | 5,200 | 79,700 | 5,200 |
| 2007-10-15 | 5,280 | 5,280 | 5,230 | 5,240 | 51,700 | 5,240 |
| 2007-10-12 | 5,240 | 5,250 | 5,220 | 5,240 | 80,100 | 5,240 |
| 2007-10-11 | 5,220 | 5,250 | 5,200 | 5,230 | 76,100 | 5,230 |
| 2007-10-10 | 5,280 | 5,290 | 5,210 | 5,230 | 104,500 | 5,230 |
| 2007-10-09 | 5,210 | 5,280 | 5,210 | 5,260 | 135,800 | 5,260 |
| 2007-10-05 | 5,190 | 5,210 | 5,180 | 5,190 | 88,300 | 5,190 |
| 2007-10-04 | 5,200 | 5,220 | 5,150 | 5,170 | 117,700 | 5,170 |
| 2007-10-03 | 5,210 | 5,220 | 5,160 | 5,220 | 152,700 | 5,220 |
| 2007-10-02 | 5,250 | 5,270 | 5,210 | 5,230 | 112,200 | 5,230 |
| 2007-10-01 | 5,250 | 5,260 | 5,220 | 5,250 | 77,500 | 5,250 |
| 2007-09-28 | 5,230 | 5,260 | 5,210 | 5,250 | 123,100 | 5,250 |
| 2007-09-27 | 5,200 | 5,260 | 5,180 | 5,220 | 172,100 | 5,220 |
| 2007-09-26 | 5,170 | 5,240 | 5,160 | 5,240 | 118,500 | 5,240 |
| 2007-09-25 | 5,100 | 5,160 | 5,100 | 5,130 | 132,700 | 5,130 |
| 2007-09-21 | 5,060 | 5,090 | 5,020 | 5,040 | 78,800 | 5,040 |
| 2007-09-20 | 5,120 | 5,120 | 5,060 | 5,100 | 82,000 | 5,100 |
| 2007-09-19 | 5,050 | 5,120 | 5,040 | 5,100 | 91,600 | 5,100 |
| 2007-09-18 | 5,060 | 5,080 | 4,980 | 5,000 | 117,400 | 5,000 |
| 2007-09-14 | 5,150 | 5,150 | 5,080 | 5,080 | 145,200 | 5,080 |
| 2007-09-13 | 5,070 | 5,120 | 5,060 | 5,070 | 132,200 | 5,070 |
| 2007-09-12 | 5,100 | 5,120 | 5,030 | 5,050 | 106,600 | 5,050 |
| 2007-09-11 | 5,010 | 5,100 | 4,980 | 5,040 | 119,800 | 5,040 |
| 2007-09-10 | 5,000 | 5,050 | 4,990 | 5,030 | 91,000 | 5,030 |
| 2007-09-07 | 5,080 | 5,110 | 5,050 | 5,090 | 62,000 | 5,090 |
| 2007-09-06 | 5,050 | 5,100 | 5,040 | 5,090 | 132,300 | 5,090 |
| 2007-09-05 | 5,180 | 5,210 | 5,110 | 5,130 | 203,900 | 5,130 |
| 2007-09-04 | 5,090 | 5,180 | 5,070 | 5,150 | 160,700 | 5,150 |
| 2007-09-03 | 5,110 | 5,110 | 5,060 | 5,060 | 82,000 | 5,060 |
| 2007-08-31 | 5,000 | 5,090 | 4,980 | 5,090 | 215,200 | 5,090 |
| 2007-08-30 | 5,000 | 5,000 | 4,960 | 4,980 | 131,100 | 4,980 |
| 2007-08-29 | 4,940 | 4,980 | 4,920 | 4,950 | 167,300 | 4,950 |
| 2007-08-28 | 4,970 | 5,000 | 4,950 | 4,970 | 183,600 | 4,970 |
| 2007-08-27 | 5,020 | 5,040 | 4,950 | 4,970 | 249,700 | 4,970 |
| 2007-08-24 | 5,070 | 5,100 | 5,010 | 5,030 | 242,900 | 5,030 |
| 2007-08-23 | 5,070 | 5,100 | 5,050 | 5,090 | 151,500 | 5,090 |
| 2007-08-22 | 5,100 | 5,130 | 5,050 | 5,060 | 151,400 | 5,060 |
| 2007-08-21 | 5,120 | 5,140 | 5,080 | 5,110 | 138,900 | 5,110 |
| 2007-08-20 | 5,130 | 5,170 | 5,070 | 5,150 | 235,700 | 5,150 |
| 2007-08-17 | 5,170 | 5,170 | 5,090 | 5,100 | 314,200 | 5,100 |
| 2007-08-16 | 5,200 | 5,210 | 5,090 | 5,140 | 271,400 | 5,140 |
| 2007-08-15 | 5,240 | 5,250 | 5,200 | 5,210 | 186,500 | 5,210 |
| 2007-08-14 | 5,300 | 5,320 | 5,240 | 5,270 | 179,800 | 5,270 |
| 2007-08-13 | 5,350 | 5,380 | 5,310 | 5,360 | 161,300 | 5,360 |
| 2007-08-10 | 5,400 | 5,430 | 5,320 | 5,400 | 331,300 | 5,400 |
| 2007-08-09 | 5,200 | 5,420 | 5,200 | 5,420 | 524,200 | 5,420 |
| 2007-08-08 | 5,340 | 5,410 | 5,340 | 5,370 | 316,900 | 5,370 |
| 2007-08-07 | 5,350 | 5,350 | 5,310 | 5,340 | 107,400 | 5,340 |
| 2007-08-06 | 5,250 | 5,340 | 5,230 | 5,340 | 152,700 | 5,340 |
| 2007-08-03 | 5,300 | 5,360 | 5,280 | 5,310 | 258,200 | 5,310 |
| 2007-08-02 | 5,280 | 5,290 | 5,240 | 5,290 | 154,600 | 5,290 |
| 2007-08-01 | 5,260 | 5,340 | 5,260 | 5,270 | 244,200 | 5,270 |
| 2007-07-31 | 5,300 | 5,310 | 5,260 | 5,290 | 116,900 | 5,290 |
| 2007-07-30 | 5,270 | 5,300 | 5,240 | 5,290 | 255,400 | 5,290 |
| 2007-07-27 | 5,200 | 5,320 | 5,190 | 5,260 | 274,900 | 5,260 |
| 2007-07-26 | 5,270 | 5,290 | 5,220 | 5,220 | 208,800 | 5,220 |
| 2007-07-25 | 5,280 | 5,300 | 5,250 | 5,280 | 144,800 | 5,280 |
| 2007-07-24 | 5,240 | 5,320 | 5,240 | 5,320 | 273,900 | 5,320 |
| 2007-07-23 | 5,240 | 5,250 | 5,200 | 5,220 | 347,800 | 5,220 |
| 2007-07-20 | 5,300 | 5,330 | 5,260 | 5,270 | 190,400 | 5,270 |
| 2007-07-19 | 5,260 | 5,300 | 5,260 | 5,280 | 192,800 | 5,280 |
| 2007-07-18 | 5,300 | 5,310 | 5,250 | 5,260 | 208,600 | 5,260 |
| 2007-07-17 | 5,340 | 5,350 | 5,280 | 5,290 | 186,500 | 5,290 |
| 2007-07-13 | 5,340 | 5,370 | 5,310 | 5,330 | 261,300 | 5,330 |
| 2007-07-12 | 5,320 | 5,350 | 5,280 | 5,320 | 307,700 | 5,320 |
| 2007-07-11 | 5,370 | 5,390 | 5,340 | 5,340 | 159,600 | 5,340 |
| 2007-07-10 | 5,370 | 5,380 | 5,330 | 5,370 | 273,200 | 5,370 |
| 2007-07-09 | 5,360 | 5,380 | 5,300 | 5,360 | 248,800 | 5,360 |
| 2007-07-06 | 5,440 | 5,450 | 5,350 | 5,350 | 263,900 | 5,350 |
| 2007-07-05 | 5,420 | 5,490 | 5,420 | 5,490 | 294,400 | 5,490 |
| 2007-07-04 | 5,410 | 5,420 | 5,390 | 5,400 | 132,900 | 5,400 |
| 2007-07-03 | 5,420 | 5,420 | 5,380 | 5,410 | 146,600 | 5,410 |
| 2007-07-02 | 5,440 | 5,440 | 5,380 | 5,410 | 125,300 | 5,410 |
| 2007-06-29 | 5,430 | 5,440 | 5,390 | 5,440 | 152,800 | 5,440 |
| 2007-06-28 | 5,340 | 5,400 | 5,310 | 5,390 | 273,400 | 5,390 |
| 2007-06-27 | 5,310 | 5,310 | 5,270 | 5,270 | 122,000 | 5,270 |
| 2007-06-26 | 5,310 | 5,310 | 5,270 | 5,310 | 115,300 | 5,310 |
| 2007-06-25 | 5,270 | 5,320 | 5,260 | 5,270 | 159,900 | 5,270 |
| 2007-06-22 | 5,270 | 5,300 | 5,260 | 5,280 | 112,100 | 5,280 |
| 2007-06-21 | 5,280 | 5,290 | 5,260 | 5,270 | 93,700 | 5,270 |
| 2007-06-20 | 5,290 | 5,300 | 5,270 | 5,270 | 132,500 | 5,270 |
| 2007-06-19 | 5,310 | 5,320 | 5,280 | 5,290 | 278,500 | 5,290 |
| 2007-06-18 | 5,280 | 5,320 | 5,280 | 5,300 | 199,600 | 5,300 |
| 2007-06-15 | 5,240 | 5,250 | 5,200 | 5,250 | 292,800 | 5,250 |
| 2007-06-14 | 5,270 | 5,280 | 5,220 | 5,250 | 176,800 | 5,250 |
| 2007-06-13 | 5,200 | 5,260 | 5,200 | 5,250 | 180,200 | 5,250 |
| 2007-06-12 | 5,240 | 5,270 | 5,200 | 5,210 | 141,800 | 5,210 |
| 2007-06-11 | 5,310 | 5,320 | 5,230 | 5,240 | 190,000 | 5,240 |
| 2007-06-08 | 5,350 | 5,350 | 5,260 | 5,280 | 456,100 | 5,280 |
| 2007-06-07 | 5,200 | 5,210 | 5,170 | 5,210 | 166,900 | 5,210 |
| 2007-06-06 | 5,220 | 5,250 | 5,200 | 5,230 | 217,700 | 5,230 |
| 2007-06-05 | 5,300 | 5,320 | 5,240 | 5,270 | 256,300 | 5,270 |
| 2007-06-04 | 5,400 | 5,410 | 5,280 | 5,290 | 221,200 | 5,290 |
| 2007-06-01 | 5,430 | 5,430 | 5,370 | 5,390 | 119,000 | 5,390 |
| 2007-05-31 | 5,330 | 5,420 | 5,300 | 5,420 | 385,200 | 5,420 |
| 2007-05-30 | 5,350 | 5,370 | 5,320 | 5,350 | 178,400 | 5,350 |
| 2007-05-29 | 5,340 | 5,390 | 5,340 | 5,370 | 216,200 | 5,370 |
| 2007-05-28 | 5,450 | 5,460 | 5,380 | 5,430 | 301,700 | 5,430 |
| 2007-05-25 | 5,560 | 5,600 | 5,560 | 5,570 | 299,400 | 5,570 |
| 2007-05-24 | 5,570 | 5,600 | 5,550 | 5,600 | 193,400 | 5,600 |
| 2007-05-23 | 5,600 | 5,620 | 5,550 | 5,580 | 352,500 | 5,580 |
| 2007-05-22 | 5,570 | 5,600 | 5,560 | 5,600 | 174,700 | 5,600 |
| 2007-05-21 | 5,580 | 5,590 | 5,550 | 5,570 | 138,100 | 5,570 |
| 2007-05-18 | 5,570 | 5,580 | 5,500 | 5,530 | 158,400 | 5,530 |
| 2007-05-17 | 5,580 | 5,630 | 5,570 | 5,580 | 273,300 | 5,580 |
| 2007-05-16 | 5,510 | 5,600 | 5,490 | 5,570 | 313,000 | 5,570 |
| 2007-05-15 | 5,490 | 5,520 | 5,470 | 5,490 | 161,100 | 5,490 |
| 2007-05-14 | 5,510 | 5,530 | 5,480 | 5,500 | 205,600 | 5,500 |
| 2007-05-11 | 5,480 | 5,490 | 5,440 | 5,460 | 149,000 | 5,460 |
| 2007-05-10 | 5,510 | 5,520 | 5,490 | 5,510 | 105,600 | 5,510 |
| 2007-05-09 | 5,500 | 5,530 | 5,490 | 5,500 | 195,800 | 5,500 |
| 2007-05-08 | 5,520 | 5,550 | 5,490 | 5,550 | 305,300 | 5,550 |
| 2007-05-07 | 5,510 | 5,580 | 5,470 | 5,570 | 353,200 | 5,570 |
| 2007-05-02 | 5,360 | 5,410 | 5,330 | 5,400 | 231,300 | 5,400 |
| 2007-05-01 | 5,350 | 5,390 | 5,320 | 5,350 | 341,000 | 5,350 |
| 2007-04-27 | 5,460 | 5,550 | 5,430 | 5,440 | 186,900 | 5,440 |
| 2007-04-26 | 5,490 | 5,520 | 5,410 | 5,450 | 192,600 | 5,450 |
| 2007-04-25 | 5,570 | 5,570 | 5,490 | 5,490 | 175,500 | 5,490 |
| 2007-04-24 | 5,550 | 5,560 | 5,520 | 5,550 | 219,600 | 5,550 |
| 2007-04-23 | 5,640 | 5,640 | 5,570 | 5,580 | 111,200 | 5,580 |
| 2007-04-20 | 5,640 | 5,640 | 5,590 | 5,630 | 135,100 | 5,630 |
| 2007-04-19 | 5,600 | 5,620 | 5,550 | 5,600 | 114,300 | 5,600 |
| 2007-04-18 | 5,600 | 5,630 | 5,590 | 5,630 | 107,700 | 5,630 |
| 2007-04-17 | 5,680 | 5,680 | 5,610 | 5,630 | 114,700 | 5,630 |
| 2007-04-16 | 5,620 | 5,650 | 5,580 | 5,650 | 132,700 | 5,650 |
| 2007-04-13 | 5,630 | 5,650 | 5,560 | 5,570 | 133,700 | 5,570 |
| 2007-04-12 | 5,670 | 5,670 | 5,580 | 5,630 | 194,500 | 5,630 |
| 2007-04-11 | 5,710 | 5,730 | 5,670 | 5,690 | 109,100 | 5,690 |
| 2007-04-10 | 5,700 | 5,730 | 5,670 | 5,690 | 122,200 | 5,690 |
| 2007-04-09 | 5,710 | 5,740 | 5,680 | 5,710 | 144,400 | 5,710 |
| 2007-04-06 | 5,730 | 5,730 | 5,640 | 5,650 | 148,900 | 5,650 |
| 2007-04-05 | 5,680 | 5,750 | 5,650 | 5,730 | 353,600 | 5,730 |
| 2007-04-04 | 5,660 | 5,700 | 5,640 | 5,670 | 174,000 | 5,670 |
| 2007-04-03 | 5,600 | 5,650 | 5,570 | 5,610 | 142,800 | 5,610 |
| 2007-04-02 | 5,650 | 5,690 | 5,520 | 5,520 | 302,400 | 5,520 |
| 2007-03-30 | 5,680 | 5,710 | 5,650 | 5,670 | 249,200 | 5,670 |
| 2007-03-29 | 5,590 | 5,650 | 5,550 | 5,650 | 293,900 | 5,650 |
| 2007-03-28 | 5,560 | 5,700 | 5,550 | 5,640 | 675,300 | 5,640 |
| 2007-03-27 | 5,470 | 5,470 | 5,430 | 5,460 | 131,400 | 5,460 |
| 2007-03-26 | 5,500 | 5,500 | 5,450 | 5,460 | 91,800 | 5,460 |
| 2007-03-23 | 5,440 | 5,510 | 5,390 | 5,490 | 266,900 | 5,490 |
| 2007-03-22 | 5,370 | 5,400 | 5,340 | 5,390 | 173,200 | 5,390 |
| 2007-03-20 | 5,170 | 5,300 | 5,170 | 5,290 | 240,700 | 5,290 |
| 2007-03-19 | 5,190 | 5,200 | 5,140 | 5,150 | 155,900 | 5,150 |
| 2007-03-16 | 5,210 | 5,250 | 5,170 | 5,190 | 159,500 | 5,190 |
| 2007-03-15 | 5,230 | 5,250 | 5,200 | 5,210 | 101,600 | 5,210 |
| 2007-03-14 | 5,270 | 5,270 | 5,200 | 5,200 | 185,900 | 5,200 |
| 2007-03-13 | 5,340 | 5,350 | 5,290 | 5,310 | 154,500 | 5,310 |
| 2007-03-12 | 5,380 | 5,390 | 5,340 | 5,380 | 130,100 | 5,380 |
| 2007-03-09 | 5,340 | 5,380 | 5,320 | 5,370 | 186,000 | 5,370 |
| 2007-03-08 | 5,230 | 5,290 | 5,200 | 5,280 | 165,700 | 5,280 |
| 2007-03-07 | 5,300 | 5,300 | 5,220 | 5,220 | 230,500 | 5,220 |
| 2007-03-06 | 5,200 | 5,280 | 5,200 | 5,240 | 207,800 | 5,240 |
| 2007-03-05 | 5,300 | 5,340 | 5,200 | 5,210 | 253,700 | 5,210 |
| 2007-03-02 | 5,430 | 5,430 | 5,350 | 5,380 | 154,100 | 5,380 |
| 2007-03-01 | 5,490 | 5,520 | 5,380 | 5,430 | 198,000 | 5,430 |
| 2007-02-28 | 5,250 | 5,490 | 5,210 | 5,470 | 376,500 | 5,470 |
| 2007-02-27 | 5,500 | 5,620 | 5,490 | 5,610 | 418,500 | 5,610 |
| 2007-02-26 | 5,520 | 5,550 | 5,450 | 5,460 | 153,500 | 5,460 |
| 2007-02-23 | 5,470 | 5,490 | 5,440 | 5,490 | 128,700 | 5,490 |
| 2007-02-22 | 5,450 | 5,460 | 5,420 | 5,430 | 171,500 | 5,430 |
| 2007-02-21 | 5,480 | 5,480 | 5,410 | 5,420 | 212,400 | 5,420 |
| 2007-02-20 | 5,480 | 5,480 | 5,420 | 5,430 | 157,300 | 5,430 |
| 2007-02-19 | 5,540 | 5,540 | 5,420 | 5,420 | 221,200 | 5,420 |
| 2007-02-16 | 5,550 | 5,560 | 5,480 | 5,510 | 206,400 | 5,510 |
| 2007-02-15 | 5,450 | 5,570 | 5,440 | 5,550 | 440,700 | 5,550 |
| 2007-02-14 | 5,440 | 5,470 | 5,410 | 5,410 | 218,700 | 5,410 |
| 2007-02-13 | 5,500 | 5,500 | 5,430 | 5,430 | 188,300 | 5,430 |
| 2007-02-09 | 5,520 | 5,540 | 5,420 | 5,500 | 277,800 | 5,500 |
| 2007-02-08 | 5,490 | 5,600 | 5,460 | 5,510 | 630,400 | 5,510 |
| 2007-02-07 | 5,380 | 5,510 | 5,350 | 5,500 | 571,000 | 5,500 |
| 2007-02-06 | 5,280 | 5,330 | 5,270 | 5,330 | 360,200 | 5,330 |
| 2007-02-05 | 5,310 | 5,320 | 5,250 | 5,270 | 225,600 | 5,270 |
| 2007-02-02 | 5,280 | 5,300 | 5,260 | 5,270 | 235,900 | 5,270 |
| 2007-02-01 | 5,270 | 5,320 | 5,250 | 5,260 | 179,000 | 5,260 |
| 2007-01-31 | 5,300 | 5,300 | 5,240 | 5,260 | 259,200 | 5,260 |
| 2007-01-30 | 5,320 | 5,330 | 5,280 | 5,290 | 238,100 | 5,290 |
| 2007-01-29 | 5,330 | 5,350 | 5,280 | 5,290 | 302,900 | 5,290 |
| 2007-01-26 | 5,300 | 5,350 | 5,270 | 5,330 | 228,200 | 5,330 |
| 2007-01-25 | 5,340 | 5,350 | 5,300 | 5,300 | 283,300 | 5,300 |
| 2007-01-24 | 5,360 | 5,390 | 5,300 | 5,310 | 287,100 | 5,310 |
| 2007-01-23 | 5,360 | 5,390 | 5,330 | 5,350 | 217,900 | 5,350 |
| 2007-01-22 | 5,410 | 5,420 | 5,370 | 5,390 | 203,500 | 5,390 |
| 2007-01-19 | 5,430 | 5,440 | 5,370 | 5,410 | 279,800 | 5,410 |
| 2007-01-18 | 5,420 | 5,440 | 5,390 | 5,420 | 249,300 | 5,420 |
| 2007-01-17 | 5,470 | 5,470 | 5,390 | 5,420 | 249,100 | 5,420 |
| 2007-01-16 | 5,490 | 5,520 | 5,420 | 5,450 | 254,300 | 5,450 |
| 2007-01-15 | 5,490 | 5,530 | 5,480 | 5,510 | 168,500 | 5,510 |
| 2007-01-12 | 5,470 | 5,510 | 5,430 | 5,480 | 306,600 | 5,480 |
| 2007-01-11 | 5,450 | 5,470 | 5,380 | 5,390 | 252,300 | 5,390 |
| 2007-01-10 | 5,630 | 5,640 | 5,440 | 5,450 | 271,900 | 5,450 |
| 2007-01-09 | 5,570 | 5,630 | 5,560 | 5,610 | 212,300 | 5,610 |
| 2007-01-05 | 5,610 | 5,690 | 5,580 | 5,670 | 227,500 | 5,670 |
| 2007-01-04 | 5,560 | 5,580 | 5,510 | 5,580 | 62,000 | 5,580 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
