4733 (株)オービックビジネスコンサルタント 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 | 6,500 | 6,540 | 6,460 | 6,510 | 5,350 | 1,627.50 |
| 2007-12-27 | 6,700 | 6,700 | 6,570 | 6,570 | 8,100 | 1,642.50 |
| 2007-12-26 | 6,660 | 6,770 | 6,650 | 6,700 | 12,950 | 1,675 |
| 2007-12-25 | 7,000 | 7,000 | 6,630 | 6,660 | 5,600 | 1,665 |
| 2007-12-21 | 6,720 | 6,800 | 6,660 | 6,800 | 10,550 | 1,700 |
| 2007-12-20 | 7,000 | 7,000 | 6,810 | 6,850 | 9,000 | 1,712.50 |
| 2007-12-19 | 6,990 | 7,060 | 6,900 | 6,960 | 15,350 | 1,740 |
| 2007-12-18 | 6,890 | 7,030 | 6,830 | 7,000 | 9,600 | 1,750 |
| 2007-12-17 | 6,830 | 6,970 | 6,830 | 6,890 | 7,100 | 1,722.50 |
| 2007-12-14 | 6,820 | 6,950 | 6,820 | 6,830 | 11,800 | 1,707.50 |
| 2007-12-13 | 7,140 | 7,240 | 6,890 | 6,900 | 24,450 | 1,725 |
| 2007-12-12 | 7,350 | 7,380 | 7,140 | 7,290 | 13,400 | 1,822.50 |
| 2007-12-11 | 7,500 | 7,600 | 7,170 | 7,230 | 19,400 | 1,807.50 |
| 2007-12-10 | 7,630 | 7,630 | 7,430 | 7,450 | 7,650 | 1,862.50 |
| 2007-12-07 | 7,660 | 7,700 | 7,530 | 7,630 | 6,450 | 1,907.50 |
| 2007-12-06 | 7,520 | 7,690 | 7,360 | 7,660 | 8,900 | 1,915 |
| 2007-12-05 | 7,400 | 7,470 | 7,120 | 7,330 | 16,550 | 1,832.50 |
| 2007-12-04 | 7,720 | 7,730 | 7,550 | 7,560 | 8,150 | 1,890 |
| 2007-12-03 | 7,590 | 7,750 | 7,450 | 7,730 | 19,750 | 1,932.50 |
| 2007-11-30 | 7,380 | 7,550 | 7,350 | 7,550 | 24,150 | 1,887.50 |
| 2007-11-29 | 7,220 | 7,390 | 7,150 | 7,390 | 16,400 | 1,847.50 |
| 2007-11-28 | 7,330 | 7,340 | 7,110 | 7,210 | 11,750 | 1,802.50 |
| 2007-11-27 | 7,340 | 7,340 | 7,040 | 7,330 | 19,350 | 1,832.50 |
| 2007-11-26 | 7,010 | 7,430 | 6,990 | 7,400 | 20,900 | 1,850 |
| 2007-11-22 | 7,000 | 7,020 | 6,810 | 6,930 | 8,900 | 1,732.50 |
| 2007-11-21 | 7,000 | 7,080 | 6,910 | 6,910 | 9,100 | 1,727.50 |
| 2007-11-20 | 6,770 | 7,050 | 6,770 | 7,050 | 15,650 | 1,762.50 |
| 2007-11-19 | 6,850 | 7,050 | 6,840 | 6,950 | 13,500 | 1,737.50 |
| 2007-11-16 | 6,640 | 6,780 | 6,640 | 6,750 | 8,900 | 1,687.50 |
| 2007-11-15 | 7,000 | 7,000 | 6,790 | 6,840 | 16,800 | 1,710 |
| 2007-11-14 | 6,990 | 7,090 | 6,900 | 7,090 | 17,300 | 1,772.50 |
| 2007-11-13 | 7,030 | 7,170 | 6,890 | 7,110 | 16,050 | 1,777.50 |
| 2007-11-12 | 7,220 | 7,300 | 6,860 | 7,020 | 17,000 | 1,755 |
| 2007-11-09 | 7,190 | 7,230 | 7,040 | 7,210 | 21,850 | 1,802.50 |
| 2007-11-08 | 7,190 | 7,190 | 6,860 | 6,900 | 20,050 | 1,725 |
| 2007-11-07 | 7,170 | 7,200 | 7,060 | 7,130 | 15,850 | 1,782.50 |
| 2007-11-06 | 6,990 | 7,160 | 6,930 | 7,120 | 19,400 | 1,780 |
| 2007-11-05 | 6,980 | 7,090 | 6,840 | 6,970 | 16,350 | 1,742.50 |
| 2007-11-02 | 6,860 | 7,040 | 6,800 | 6,890 | 10,350 | 1,722.50 |
| 2007-11-01 | 7,040 | 7,040 | 6,890 | 6,960 | 9,950 | 1,740 |
| 2007-10-31 | 7,000 | 7,180 | 6,950 | 7,150 | 19,450 | 1,787.50 |
| 2007-10-30 | 6,900 | 7,050 | 6,840 | 6,900 | 25,750 | 1,725 |
| 2007-10-29 | 7,000 | 7,000 | 6,890 | 6,930 | 13,150 | 1,732.50 |
| 2007-10-26 | 6,960 | 7,060 | 6,910 | 7,000 | 14,700 | 1,750 |
| 2007-10-25 | 7,050 | 7,180 | 7,010 | 7,100 | 22,050 | 1,775 |
| 2007-10-24 | 6,990 | 7,050 | 6,860 | 7,010 | 16,150 | 1,752.50 |
| 2007-10-23 | 6,900 | 6,950 | 6,640 | 6,910 | 29,200 | 1,727.50 |
| 2007-10-22 | 6,740 | 6,900 | 6,410 | 6,890 | 18,500 | 1,722.50 |
| 2007-10-19 | 6,950 | 6,960 | 6,800 | 6,810 | 16,900 | 1,702.50 |
| 2007-10-18 | 6,690 | 6,850 | 6,660 | 6,850 | 24,050 | 1,712.50 |
| 2007-10-17 | 6,660 | 6,850 | 6,660 | 6,690 | 25,850 | 1,672.50 |
| 2007-10-16 | 6,550 | 6,710 | 6,550 | 6,650 | 12,650 | 1,662.50 |
| 2007-10-15 | 6,800 | 6,800 | 6,710 | 6,750 | 8,150 | 1,687.50 |
| 2007-10-12 | 6,520 | 6,670 | 6,500 | 6,550 | 20,800 | 1,637.50 |
| 2007-10-11 | 6,460 | 6,580 | 6,420 | 6,530 | 11,500 | 1,632.50 |
| 2007-10-10 | 6,740 | 6,750 | 6,450 | 6,450 | 13,900 | 1,612.50 |
| 2007-10-09 | 6,650 | 6,690 | 6,520 | 6,630 | 26,950 | 1,657.50 |
| 2007-10-05 | 6,640 | 6,780 | 6,640 | 6,700 | 28,200 | 1,675 |
| 2007-10-04 | 6,600 | 6,700 | 6,600 | 6,640 | 9,050 | 1,660 |
| 2007-10-03 | 6,650 | 6,660 | 6,530 | 6,640 | 13,000 | 1,660 |
| 2007-10-02 | 6,730 | 6,730 | 6,560 | 6,710 | 14,150 | 1,677.50 |
| 2007-10-01 | 6,660 | 6,660 | 6,480 | 6,550 | 10,300 | 1,637.50 |
| 2007-09-28 | 6,550 | 6,650 | 6,500 | 6,650 | 15,450 | 1,662.50 |
| 2007-09-27 | 6,440 | 6,540 | 6,410 | 6,530 | 14,000 | 1,632.50 |
| 2007-09-26 | 6,220 | 6,390 | 6,220 | 6,340 | 22,100 | 1,585 |
| 2007-09-25 | 6,190 | 6,190 | 6,030 | 6,120 | 23,150 | 1,530 |
| 2007-09-21 | 6,300 | 6,340 | 5,980 | 5,990 | 24,800 | 1,497.50 |
| 2007-09-20 | 6,480 | 6,480 | 6,320 | 6,430 | 15,350 | 1,607.50 |
| 2007-09-19 | 6,250 | 6,440 | 6,200 | 6,380 | 13,450 | 1,595 |
| 2007-09-18 | 6,310 | 6,310 | 6,150 | 6,170 | 9,300 | 1,542.50 |
| 2007-09-14 | 6,330 | 6,390 | 6,180 | 6,230 | 41,800 | 1,557.50 |
| 2007-09-13 | 6,450 | 6,570 | 6,430 | 6,430 | 12,000 | 1,607.50 |
| 2007-09-12 | 6,450 | 6,520 | 6,360 | 6,360 | 11,050 | 1,590 |
| 2007-09-11 | 6,450 | 6,540 | 6,400 | 6,450 | 8,000 | 1,612.50 |
| 2007-09-10 | 6,450 | 6,620 | 6,380 | 6,460 | 17,850 | 1,615 |
| 2007-09-07 | 6,490 | 6,580 | 6,490 | 6,540 | 7,000 | 1,635 |
| 2007-09-06 | 6,500 | 6,520 | 6,450 | 6,480 | 10,450 | 1,620 |
| 2007-09-05 | 6,680 | 6,710 | 6,480 | 6,530 | 18,850 | 1,632.50 |
| 2007-09-04 | 6,670 | 6,720 | 6,630 | 6,670 | 2,650 | 1,667.50 |
| 2007-09-03 | 6,700 | 6,740 | 6,630 | 6,710 | 14,150 | 1,677.50 |
| 2007-08-31 | 6,580 | 6,690 | 6,560 | 6,690 | 35,050 | 1,672.50 |
| 2007-08-30 | 6,650 | 6,660 | 6,570 | 6,660 | 10,650 | 1,665 |
| 2007-08-29 | 6,500 | 6,630 | 6,470 | 6,550 | 19,300 | 1,637.50 |
| 2007-08-28 | 6,570 | 6,630 | 6,520 | 6,580 | 12,700 | 1,645 |
| 2007-08-27 | 6,890 | 6,890 | 6,520 | 6,560 | 16,150 | 1,640 |
| 2007-08-24 | 6,780 | 6,850 | 6,680 | 6,820 | 21,900 | 1,705 |
| 2007-08-23 | 6,580 | 6,790 | 6,580 | 6,780 | 15,250 | 1,695 |
| 2007-08-22 | 6,540 | 6,620 | 6,450 | 6,580 | 15,400 | 1,645 |
| 2007-08-21 | 6,740 | 6,750 | 6,500 | 6,540 | 30,650 | 1,635 |
| 2007-08-20 | 6,610 | 6,750 | 6,450 | 6,740 | 26,400 | 1,685 |
| 2007-08-17 | 6,550 | 6,670 | 6,390 | 6,510 | 30,300 | 1,627.50 |
| 2007-08-16 | 6,510 | 6,600 | 6,470 | 6,590 | 16,900 | 1,647.50 |
| 2007-08-15 | 6,660 | 6,700 | 6,530 | 6,690 | 26,850 | 1,672.50 |
| 2007-08-14 | 6,700 | 6,700 | 6,600 | 6,660 | 38,250 | 1,665 |
| 2007-08-13 | 6,900 | 6,900 | 6,650 | 6,800 | 70,050 | 1,700 |
| 2007-08-10 | 6,770 | 7,290 | 6,770 | 7,000 | 40,250 | 1,750 |
| 2007-08-09 | 6,900 | 7,690 | 6,890 | 7,470 | 91,050 | 1,867.50 |
| 2007-08-08 | 6,450 | 6,790 | 6,400 | 6,690 | 44,600 | 1,672.50 |
| 2007-08-07 | 6,590 | 6,660 | 6,510 | 6,570 | 18,850 | 1,642.50 |
| 2007-08-06 | 6,630 | 6,640 | 6,500 | 6,560 | 26,800 | 1,640 |
| 2007-08-03 | 6,760 | 6,870 | 6,630 | 6,780 | 22,850 | 1,695 |
| 2007-08-02 | 6,620 | 6,860 | 6,620 | 6,860 | 29,700 | 1,715 |
| 2007-08-01 | 6,820 | 6,940 | 6,600 | 6,600 | 35,050 | 1,650 |
| 2007-07-31 | 6,950 | 6,950 | 6,820 | 6,920 | 26,000 | 1,730 |
| 2007-07-30 | 6,850 | 7,100 | 6,770 | 7,060 | 29,150 | 1,765 |
| 2007-07-27 | 7,000 | 7,070 | 6,850 | 6,900 | 14,400 | 1,725 |
| 2007-07-26 | 6,990 | 7,140 | 6,990 | 7,060 | 17,100 | 1,765 |
| 2007-07-25 | 6,940 | 7,060 | 6,870 | 6,900 | 32,650 | 1,725 |
| 2007-07-24 | 7,220 | 7,230 | 6,780 | 6,940 | 36,050 | 1,735 |
| 2007-07-23 | 7,150 | 7,550 | 7,100 | 7,160 | 39,300 | 1,790 |
| 2007-07-20 | 7,340 | 7,370 | 7,230 | 7,310 | 8,250 | 1,827.50 |
| 2007-07-19 | 7,250 | 7,330 | 7,180 | 7,300 | 19,900 | 1,825 |
| 2007-07-18 | 7,200 | 7,220 | 7,020 | 7,150 | 17,250 | 1,787.50 |
| 2007-07-17 | 7,380 | 7,390 | 7,250 | 7,290 | 17,350 | 1,822.50 |
| 2007-07-13 | 7,480 | 7,480 | 7,340 | 7,370 | 8,550 | 1,842.50 |
| 2007-07-12 | 7,370 | 7,430 | 7,340 | 7,430 | 7,700 | 1,857.50 |
| 2007-07-11 | 7,280 | 7,400 | 7,190 | 7,370 | 17,900 | 1,842.50 |
| 2007-07-10 | 7,550 | 7,580 | 7,470 | 7,480 | 17,000 | 1,870 |
| 2007-07-09 | 7,330 | 7,520 | 7,300 | 7,450 | 14,500 | 1,862.50 |
| 2007-07-06 | 7,420 | 7,420 | 7,300 | 7,350 | 6,000 | 1,837.50 |
| 2007-07-05 | 7,480 | 7,590 | 7,450 | 7,550 | 19,500 | 1,887.50 |
| 2007-07-04 | 7,350 | 7,460 | 7,350 | 7,410 | 19,600 | 1,852.50 |
| 2007-07-03 | 7,180 | 7,330 | 7,180 | 7,330 | 19,150 | 1,832.50 |
| 2007-07-02 | 7,380 | 7,380 | 7,120 | 7,140 | 33,850 | 1,785 |
| 2007-06-29 | 7,400 | 7,470 | 7,310 | 7,420 | 24,450 | 1,855 |
| 2007-06-28 | 7,400 | 7,410 | 7,340 | 7,390 | 14,350 | 1,847.50 |
| 2007-06-27 | 7,440 | 7,440 | 7,220 | 7,340 | 5,750 | 1,835 |
| 2007-06-26 | 7,460 | 7,460 | 7,320 | 7,390 | 6,900 | 1,847.50 |
| 2007-06-25 | 7,410 | 7,480 | 7,350 | 7,350 | 16,800 | 1,837.50 |
| 2007-06-22 | 7,350 | 7,450 | 7,300 | 7,370 | 11,200 | 1,842.50 |
| 2007-06-21 | 7,410 | 7,490 | 7,350 | 7,490 | 18,500 | 1,872.50 |
| 2007-06-20 | 7,320 | 7,420 | 7,270 | 7,410 | 14,750 | 1,852.50 |
| 2007-06-19 | 7,170 | 7,330 | 7,150 | 7,290 | 17,250 | 1,822.50 |
| 2007-06-18 | 7,120 | 7,160 | 7,090 | 7,150 | 14,850 | 1,787.50 |
| 2007-06-15 | 7,100 | 7,140 | 7,000 | 7,050 | 15,450 | 1,762.50 |
| 2007-06-14 | 6,900 | 7,020 | 6,850 | 7,020 | 20,550 | 1,755 |
| 2007-06-13 | 6,910 | 6,920 | 6,620 | 6,710 | 43,250 | 1,677.50 |
| 2007-06-12 | 7,030 | 7,050 | 6,900 | 6,960 | 14,850 | 1,740 |
| 2007-06-11 | 7,100 | 7,160 | 7,010 | 7,130 | 17,400 | 1,782.50 |
| 2007-06-08 | 7,170 | 7,170 | 6,920 | 6,960 | 21,100 | 1,740 |
| 2007-06-07 | 6,970 | 7,110 | 6,920 | 7,100 | 24,150 | 1,775 |
| 2007-06-06 | 6,840 | 6,970 | 6,750 | 6,960 | 22,950 | 1,740 |
| 2007-06-05 | 6,900 | 6,920 | 6,830 | 6,910 | 6,550 | 1,727.50 |
| 2007-06-04 | 6,870 | 6,930 | 6,810 | 6,870 | 19,300 | 1,717.50 |
| 2007-06-01 | 6,790 | 6,900 | 6,750 | 6,820 | 16,400 | 1,705 |
| 2007-05-31 | 6,750 | 6,780 | 6,730 | 6,770 | 8,100 | 1,692.50 |
| 2007-05-30 | 6,640 | 6,750 | 6,620 | 6,700 | 14,000 | 1,675 |
| 2007-05-29 | 6,600 | 6,650 | 6,580 | 6,580 | 18,950 | 1,645 |
| 2007-05-28 | 6,500 | 6,720 | 6,480 | 6,670 | 23,200 | 1,667.50 |
| 2007-05-25 | 6,710 | 6,710 | 6,480 | 6,570 | 19,250 | 1,642.50 |
| 2007-05-24 | 6,650 | 6,760 | 6,600 | 6,700 | 20,000 | 1,675 |
| 2007-05-23 | 6,560 | 6,750 | 6,560 | 6,740 | 14,250 | 1,685 |
| 2007-05-22 | 6,670 | 6,710 | 6,540 | 6,620 | 30,800 | 1,655 |
| 2007-05-21 | 6,500 | 6,590 | 6,450 | 6,540 | 19,700 | 1,635 |
| 2007-05-18 | 6,550 | 6,600 | 6,410 | 6,410 | 16,850 | 1,602.50 |
| 2007-05-17 | 6,510 | 6,660 | 6,490 | 6,540 | 18,800 | 1,635 |
| 2007-05-16 | 6,500 | 6,670 | 6,500 | 6,660 | 17,450 | 1,665 |
| 2007-05-15 | 6,660 | 6,660 | 6,440 | 6,530 | 38,750 | 1,632.50 |
| 2007-05-14 | 6,670 | 6,750 | 6,660 | 6,680 | 24,350 | 1,670 |
| 2007-05-11 | 6,670 | 6,700 | 6,670 | 6,670 | 19,650 | 1,667.50 |
| 2007-05-10 | 6,790 | 6,820 | 6,730 | 6,750 | 35,700 | 1,687.50 |
| 2007-05-09 | 6,880 | 6,900 | 6,820 | 6,860 | 19,950 | 1,715 |
| 2007-05-08 | 6,990 | 7,010 | 6,870 | 6,930 | 20,750 | 1,732.50 |
| 2007-05-07 | 7,060 | 7,110 | 7,040 | 7,090 | 9,700 | 1,772.50 |
| 2007-05-02 | 7,070 | 7,080 | 6,930 | 7,060 | 13,850 | 1,765 |
| 2007-05-01 | 7,200 | 7,280 | 7,000 | 7,110 | 28,650 | 1,777.50 |
| 2007-04-27 | 6,910 | 7,090 | 6,850 | 7,050 | 25,900 | 1,762.50 |
| 2007-04-26 | 7,000 | 7,000 | 6,820 | 6,880 | 14,250 | 1,720 |
| 2007-04-25 | 7,090 | 7,090 | 6,890 | 6,970 | 23,050 | 1,742.50 |
| 2007-04-24 | 6,750 | 6,960 | 6,750 | 6,960 | 27,200 | 1,740 |
| 2007-04-23 | 6,920 | 6,940 | 6,790 | 6,820 | 12,200 | 1,705 |
| 2007-04-20 | 6,920 | 6,970 | 6,830 | 6,900 | 14,200 | 1,725 |
| 2007-04-19 | 6,960 | 7,030 | 6,850 | 6,930 | 28,100 | 1,732.50 |
| 2007-04-18 | 7,020 | 7,200 | 6,710 | 6,950 | 35,000 | 1,737.50 |
| 2007-04-17 | 7,050 | 7,180 | 7,020 | 7,110 | 9,750 | 1,777.50 |
| 2007-04-16 | 7,350 | 7,420 | 7,130 | 7,190 | 20,050 | 1,797.50 |
| 2007-04-13 | 7,290 | 7,380 | 7,170 | 7,310 | 23,000 | 1,827.50 |
| 2007-04-12 | 7,220 | 7,440 | 7,180 | 7,310 | 30,450 | 1,827.50 |
| 2007-04-11 | 7,140 | 7,230 | 7,100 | 7,220 | 28,100 | 1,805 |
| 2007-04-10 | 6,860 | 7,110 | 6,820 | 7,070 | 37,000 | 1,767.50 |
| 2007-04-09 | 6,940 | 6,970 | 6,880 | 6,900 | 14,850 | 1,725 |
| 2007-04-06 | 6,910 | 6,970 | 6,860 | 6,870 | 10,000 | 1,717.50 |
| 2007-04-05 | 7,000 | 7,000 | 6,930 | 6,960 | 7,750 | 1,740 |
| 2007-04-04 | 6,940 | 6,990 | 6,900 | 6,960 | 21,300 | 1,740 |
| 2007-04-03 | 6,900 | 7,010 | 6,850 | 6,930 | 17,050 | 1,732.50 |
| 2007-04-02 | 6,990 | 6,990 | 6,860 | 6,860 | 19,700 | 1,715 |
| 2007-03-30 | 6,920 | 6,960 | 6,870 | 6,950 | 18,600 | 1,737.50 |
| 2007-03-29 | 6,910 | 6,910 | 6,750 | 6,850 | 22,700 | 1,712.50 |
| 2007-03-28 | 6,880 | 6,970 | 6,820 | 6,900 | 31,250 | 1,725 |
| 2007-03-27 | 7,090 | 7,090 | 6,750 | 6,820 | 56,900 | 1,705 |
| 2007-03-26 | 7,040 | 7,150 | 7,010 | 7,130 | 29,400 | 1,782.50 |
| 2007-03-23 | 7,030 | 7,030 | 6,960 | 7,010 | 30,800 | 1,752.50 |
| 2007-03-22 | 7,070 | 7,100 | 6,910 | 6,930 | 42,400 | 1,732.50 |
| 2007-03-20 | 6,570 | 6,680 | 6,500 | 6,670 | 61,950 | 1,667.50 |
| 2007-03-19 | 6,440 | 6,520 | 6,380 | 6,470 | 36,250 | 1,617.50 |
| 2007-03-16 | 6,620 | 6,730 | 6,500 | 6,510 | 48,850 | 1,627.50 |
| 2007-03-15 | 6,740 | 6,760 | 6,670 | 6,720 | 40,550 | 1,680 |
| 2007-03-14 | 6,680 | 6,700 | 6,510 | 6,580 | 32,600 | 1,645 |
| 2007-03-13 | 6,850 | 6,870 | 6,780 | 6,800 | 30,500 | 1,700 |
| 2007-03-12 | 7,000 | 7,000 | 6,820 | 6,950 | 23,550 | 1,737.50 |
| 2007-03-09 | 6,900 | 6,980 | 6,860 | 6,910 | 28,250 | 1,727.50 |
| 2007-03-08 | 6,880 | 6,970 | 6,870 | 6,940 | 23,650 | 1,735 |
| 2007-03-07 | 6,920 | 6,920 | 6,770 | 6,830 | 35,450 | 1,707.50 |
| 2007-03-06 | 6,600 | 6,930 | 6,580 | 6,910 | 29,850 | 1,727.50 |
| 2007-03-05 | 6,670 | 6,730 | 6,540 | 6,540 | 24,200 | 1,635 |
| 2007-03-02 | 7,100 | 7,100 | 6,950 | 6,970 | 20,900 | 1,742.50 |
| 2007-03-01 | 6,860 | 7,080 | 6,860 | 7,010 | 44,100 | 1,752.50 |
| 2007-02-28 | 6,750 | 7,020 | 6,540 | 6,920 | 52,000 | 1,730 |
| 2007-02-27 | 6,900 | 6,960 | 6,850 | 6,950 | 27,550 | 1,737.50 |
| 2007-02-26 | 7,070 | 7,090 | 6,940 | 6,940 | 27,950 | 1,735 |
| 2007-02-23 | 6,970 | 6,970 | 6,830 | 6,900 | 26,150 | 1,725 |
| 2007-02-22 | 7,000 | 7,010 | 6,750 | 6,870 | 61,200 | 1,717.50 |
| 2007-02-21 | 7,230 | 7,230 | 7,060 | 7,070 | 17,600 | 1,767.50 |
| 2007-02-20 | 7,300 | 7,300 | 7,050 | 7,220 | 23,050 | 1,805 |
| 2007-02-19 | 7,220 | 7,280 | 7,170 | 7,280 | 26,400 | 1,820 |
| 2007-02-16 | 7,130 | 7,210 | 7,040 | 7,190 | 29,350 | 1,797.50 |
| 2007-02-15 | 6,900 | 7,030 | 6,900 | 7,030 | 30,950 | 1,757.50 |
| 2007-02-14 | 6,900 | 6,980 | 6,850 | 6,890 | 21,650 | 1,722.50 |
| 2007-02-13 | 7,010 | 7,010 | 6,810 | 6,810 | 45,150 | 1,702.50 |
| 2007-02-09 | 6,830 | 6,870 | 6,680 | 6,810 | 91,350 | 1,702.50 |
| 2007-02-08 | 7,150 | 7,250 | 6,840 | 6,870 | 57,950 | 1,717.50 |
| 2007-02-07 | 7,530 | 7,590 | 7,200 | 7,230 | 57,900 | 1,807.50 |
| 2007-02-06 | 7,580 | 7,600 | 7,540 | 7,550 | 9,400 | 1,887.50 |
| 2007-02-05 | 7,670 | 7,670 | 7,480 | 7,500 | 24,000 | 1,875 |
| 2007-02-02 | 7,630 | 7,660 | 7,530 | 7,570 | 30,850 | 1,892.50 |
| 2007-02-01 | 7,550 | 7,630 | 7,470 | 7,630 | 31,900 | 1,907.50 |
| 2007-01-31 | 7,700 | 7,750 | 7,540 | 7,580 | 21,350 | 1,895 |
| 2007-01-30 | 7,830 | 7,860 | 7,740 | 7,740 | 46,600 | 1,935 |
| 2007-01-29 | 7,850 | 7,900 | 7,800 | 7,810 | 30,050 | 1,952.50 |
| 2007-01-26 | 7,940 | 7,990 | 7,770 | 7,880 | 29,650 | 1,970 |
| 2007-01-25 | 8,060 | 8,150 | 7,990 | 8,040 | 23,450 | 2,010 |
| 2007-01-24 | 8,040 | 8,040 | 7,960 | 7,990 | 5,950 | 1,997.50 |
| 2007-01-23 | 8,030 | 8,060 | 7,930 | 8,000 | 13,850 | 2,000 |
| 2007-01-22 | 8,120 | 8,130 | 8,010 | 8,020 | 10,900 | 2,005 |
| 2007-01-19 | 8,100 | 8,100 | 8,010 | 8,060 | 6,900 | 2,015 |
| 2007-01-18 | 8,000 | 8,080 | 7,920 | 8,010 | 22,800 | 2,002.50 |
| 2007-01-17 | 8,100 | 8,100 | 7,910 | 8,050 | 11,700 | 2,012.50 |
| 2007-01-16 | 8,070 | 8,150 | 8,000 | 8,070 | 15,700 | 2,017.50 |
| 2007-01-15 | 8,100 | 8,110 | 8,010 | 8,070 | 15,200 | 2,017.50 |
| 2007-01-12 | 7,880 | 7,970 | 7,850 | 7,940 | 13,000 | 1,985 |
| 2007-01-11 | 7,900 | 8,030 | 7,830 | 7,830 | 13,600 | 1,957.50 |
| 2007-01-10 | 8,090 | 8,130 | 7,900 | 7,900 | 14,600 | 1,975 |
| 2007-01-09 | 8,160 | 8,200 | 8,070 | 8,080 | 27,400 | 2,020 |
| 2007-01-05 | 8,360 | 8,400 | 8,060 | 8,390 | 23,150 | 2,097.50 |
| 2007-01-04 | 8,460 | 8,460 | 8,290 | 8,370 | 5,600 | 2,092.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
