4800 オリコン(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 | 34,000 | 34,650 | 33,950 | 34,300 | 545 | 343 |
| 2007-12-27 | 36,500 | 36,500 | 35,500 | 35,500 | 442 | 355 |
| 2007-12-26 | 35,300 | 36,900 | 35,100 | 36,400 | 627 | 364 |
| 2007-12-25 | 34,200 | 35,300 | 34,200 | 34,950 | 735 | 349.50 |
| 2007-12-21 | 34,000 | 34,350 | 33,100 | 34,000 | 902 | 340 |
| 2007-12-20 | 36,200 | 36,700 | 34,000 | 34,150 | 1,343 | 341.50 |
| 2007-12-19 | 37,100 | 37,450 | 36,200 | 36,550 | 771 | 365.50 |
| 2007-12-18 | 37,000 | 38,700 | 36,100 | 37,500 | 703 | 375 |
| 2007-12-17 | 39,400 | 39,500 | 36,700 | 37,750 | 1,539 | 377.50 |
| 2007-12-14 | 40,100 | 40,400 | 39,300 | 39,300 | 837 | 393 |
| 2007-12-13 | 41,200 | 41,200 | 40,150 | 40,200 | 498 | 402 |
| 2007-12-12 | 40,250 | 41,200 | 39,500 | 41,150 | 704 | 411.50 |
| 2007-12-11 | 40,900 | 41,000 | 40,100 | 40,450 | 707 | 404.50 |
| 2007-12-10 | 41,200 | 41,950 | 40,700 | 40,700 | 879 | 407 |
| 2007-12-07 | 43,500 | 43,600 | 41,200 | 41,600 | 1,585 | 416 |
| 2007-12-06 | 43,500 | 44,000 | 43,150 | 43,350 | 525 | 433.50 |
| 2007-12-05 | 42,800 | 43,900 | 42,150 | 43,900 | 1,024 | 439 |
| 2007-12-04 | 44,300 | 44,750 | 43,200 | 43,800 | 1,474 | 438 |
| 2007-12-03 | 41,700 | 44,800 | 41,500 | 44,800 | 2,553 | 448 |
| 2007-11-30 | 41,050 | 41,750 | 40,750 | 41,750 | 1,090 | 417.50 |
| 2007-11-29 | 42,500 | 42,500 | 40,900 | 41,000 | 1,387 | 410 |
| 2007-11-28 | 41,750 | 42,000 | 40,200 | 41,450 | 1,384 | 414.50 |
| 2007-11-27 | 40,900 | 42,350 | 40,200 | 41,100 | 1,477 | 411 |
| 2007-11-26 | 41,000 | 41,000 | 39,850 | 40,300 | 907 | 403 |
| 2007-11-22 | 39,250 | 39,850 | 36,750 | 39,450 | 2,848 | 394.50 |
| 2007-11-21 | 41,250 | 44,000 | 40,050 | 40,050 | 6,142 | 400.50 |
| 2007-11-20 | 40,200 | 42,050 | 38,100 | 42,050 | 5,542 | 420.50 |
| 2007-11-19 | 40,000 | 41,200 | 38,000 | 38,050 | 3,522 | 380.50 |
| 2007-11-16 | 43,200 | 45,000 | 40,050 | 41,500 | 5,889 | 415 |
| 2007-11-15 | 43,400 | 44,950 | 42,600 | 43,400 | 11,341 | 434 |
| 2007-11-14 | 49,900 | 52,500 | 45,100 | 46,600 | 10,926 | 466 |
| 2007-11-13 | 52,000 | 52,100 | 48,550 | 49,100 | 4,495 | 491 |
| 2007-11-12 | 56,500 | 57,600 | 53,000 | 53,000 | 2,533 | 530 |
| 2007-11-09 | 56,500 | 60,000 | 55,400 | 58,000 | 4,224 | 580 |
| 2007-11-08 | 48,950 | 55,600 | 47,250 | 55,600 | 2,644 | 556 |
| 2007-11-07 | 55,600 | 56,000 | 50,600 | 50,600 | 1,148 | 506 |
| 2007-11-06 | 57,400 | 57,500 | 53,200 | 54,200 | 2,120 | 542 |
| 2007-11-05 | 60,100 | 62,200 | 57,100 | 58,000 | 1,789 | 580 |
| 2007-11-02 | 59,600 | 62,100 | 58,500 | 59,600 | 1,766 | 596 |
| 2007-11-01 | 60,100 | 63,500 | 58,800 | 61,500 | 2,910 | 615 |
| 2007-10-31 | 59,000 | 65,400 | 57,200 | 61,500 | 10,329 | 615 |
| 2007-10-30 | 60,400 | 60,400 | 60,400 | 60,400 | 768 | 604 |
| 2007-10-29 | 54,000 | 55,400 | 52,500 | 55,400 | 3,030 | 554 |
| 2007-10-26 | 46,500 | 50,400 | 45,600 | 50,400 | 1,694 | 504 |
| 2007-10-25 | 49,000 | 49,200 | 46,050 | 46,400 | 825 | 464 |
| 2007-10-24 | 46,800 | 48,900 | 46,500 | 48,600 | 761 | 486 |
| 2007-10-23 | 50,000 | 50,000 | 45,650 | 46,800 | 1,259 | 468 |
| 2007-10-22 | 45,000 | 48,300 | 44,300 | 48,000 | 959 | 480 |
| 2007-10-19 | 44,050 | 47,000 | 43,100 | 47,000 | 961 | 470 |
| 2007-10-18 | 43,050 | 45,500 | 43,050 | 44,200 | 1,171 | 442 |
| 2007-10-17 | 43,700 | 45,350 | 42,000 | 42,500 | 1,055 | 425 |
| 2007-10-16 | 45,400 | 45,500 | 44,600 | 44,900 | 592 | 449 |
| 2007-10-15 | 47,600 | 48,400 | 46,300 | 46,500 | 576 | 465 |
| 2007-10-12 | 48,600 | 48,850 | 47,250 | 48,000 | 301 | 480 |
| 2007-10-11 | 46,100 | 49,700 | 45,450 | 49,000 | 921 | 490 |
| 2007-10-10 | 50,300 | 51,000 | 47,000 | 47,300 | 995 | 473 |
| 2007-10-09 | 49,100 | 51,000 | 48,700 | 49,500 | 1,674 | 495 |
| 2007-10-05 | 46,550 | 47,500 | 45,150 | 47,500 | 846 | 475 |
| 2007-10-04 | 47,200 | 47,250 | 45,600 | 46,150 | 1,289 | 461.50 |
| 2007-10-03 | 44,700 | 47,700 | 44,700 | 47,100 | 2,550 | 471 |
| 2007-10-02 | 42,300 | 44,000 | 42,100 | 43,900 | 1,015 | 439 |
| 2007-10-01 | 41,150 | 41,900 | 40,800 | 41,200 | 550 | 412 |
| 2007-09-28 | 41,600 | 42,200 | 40,000 | 41,100 | 710 | 411 |
| 2007-09-27 | 41,000 | 43,400 | 40,800 | 41,200 | 1,926 | 412 |
| 2007-09-26 | 37,700 | 41,700 | 37,700 | 41,700 | 1,047 | 417 |
| 2007-09-25 | 37,100 | 38,000 | 37,100 | 37,700 | 558 | 377 |
| 2007-09-21 | 38,800 | 38,800 | 37,800 | 38,150 | 1,317 | 381.50 |
| 2007-09-20 | 39,200 | 39,500 | 38,100 | 38,600 | 942 | 386 |
| 2007-09-19 | 39,000 | 39,000 | 35,500 | 37,600 | 1,570 | 376 |
| 2007-09-18 | 40,000 | 40,250 | 37,000 | 37,100 | 1,225 | 371 |
| 2007-09-14 | 41,150 | 41,900 | 39,650 | 41,000 | 848 | 410 |
| 2007-09-13 | 42,300 | 42,700 | 40,750 | 40,750 | 977 | 407.50 |
| 2007-09-12 | 45,000 | 46,200 | 43,500 | 43,900 | 563 | 439 |
| 2007-09-11 | 45,500 | 45,650 | 44,000 | 45,000 | 777 | 450 |
| 2007-09-10 | 47,000 | 47,600 | 45,000 | 45,600 | 1,652 | 456 |
| 2007-09-07 | 52,500 | 52,500 | 48,100 | 49,000 | 2,097 | 490 |
| 2007-09-06 | 50,700 | 52,300 | 49,000 | 52,000 | 1,902 | 520 |
| 2007-09-05 | 50,900 | 51,600 | 49,800 | 50,400 | 793 | 504 |
| 2007-09-04 | 51,000 | 51,100 | 50,000 | 50,200 | 519 | 502 |
| 2007-09-03 | 51,800 | 52,000 | 50,900 | 51,000 | 335 | 510 |
| 2007-08-31 | 51,400 | 52,300 | 50,500 | 52,100 | 318 | 521 |
| 2007-08-30 | 51,700 | 52,800 | 50,400 | 50,900 | 480 | 509 |
| 2007-08-29 | 51,000 | 51,300 | 50,400 | 51,300 | 478 | 513 |
| 2007-08-28 | 52,500 | 52,600 | 51,700 | 52,100 | 291 | 521 |
| 2007-08-27 | 54,200 | 55,900 | 52,600 | 52,700 | 786 | 527 |
| 2007-08-24 | 56,700 | 56,700 | 54,000 | 54,700 | 802 | 547 |
| 2007-08-23 | 56,100 | 57,000 | 55,100 | 56,300 | 983 | 563 |
| 2007-08-22 | 56,800 | 57,400 | 54,900 | 55,100 | 1,377 | 551 |
| 2007-08-21 | 56,000 | 59,500 | 55,500 | 58,300 | 4,480 | 583 |
| 2007-08-20 | 54,500 | 54,500 | 52,500 | 54,500 | 602 | 545 |
| 2007-08-17 | 56,000 | 56,500 | 51,700 | 52,800 | 1,605 | 528 |
| 2007-08-16 | 53,100 | 53,300 | 49,000 | 52,000 | 705 | 520 |
| 2007-08-15 | 53,200 | 54,800 | 52,100 | 53,700 | 364 | 537 |
| 2007-08-14 | 54,300 | 54,300 | 52,900 | 53,300 | 216 | 533 |
| 2007-08-13 | 55,300 | 55,300 | 53,500 | 53,500 | 214 | 535 |
| 2007-08-10 | 52,000 | 55,500 | 52,000 | 53,800 | 1,098 | 538 |
| 2007-08-09 | 57,300 | 57,800 | 53,200 | 56,000 | 1,036 | 560 |
| 2007-08-08 | 52,900 | 57,600 | 52,600 | 56,800 | 1,321 | 568 |
| 2007-08-07 | 55,200 | 55,600 | 52,000 | 52,600 | 506 | 526 |
| 2007-08-06 | 55,600 | 57,900 | 54,200 | 55,000 | 414 | 550 |
| 2007-08-03 | 55,800 | 56,200 | 55,000 | 55,900 | 212 | 559 |
| 2007-08-02 | 55,600 | 56,000 | 54,200 | 55,700 | 301 | 557 |
| 2007-08-01 | 58,000 | 58,500 | 54,600 | 54,600 | 566 | 546 |
| 2007-07-31 | 57,900 | 59,000 | 57,300 | 58,500 | 255 | 585 |
| 2007-07-30 | 55,300 | 58,000 | 55,100 | 58,000 | 442 | 580 |
| 2007-07-27 | 56,500 | 56,800 | 54,900 | 56,300 | 556 | 563 |
| 2007-07-26 | 59,200 | 59,900 | 57,800 | 58,000 | 888 | 580 |
| 2007-07-25 | 59,700 | 61,700 | 58,100 | 59,900 | 2,147 | 599 |
| 2007-07-24 | 53,700 | 59,700 | 53,200 | 59,700 | 2,029 | 597 |
| 2007-07-23 | 55,200 | 56,800 | 53,400 | 54,700 | 1,018 | 547 |
| 2007-07-20 | 58,000 | 59,300 | 56,400 | 57,100 | 816 | 571 |
| 2007-07-19 | 60,000 | 60,700 | 59,000 | 59,000 | 624 | 590 |
| 2007-07-18 | 61,200 | 61,700 | 60,100 | 60,100 | 711 | 601 |
| 2007-07-17 | 62,000 | 62,400 | 60,600 | 61,100 | 671 | 611 |
| 2007-07-13 | 61,700 | 63,000 | 61,400 | 62,000 | 708 | 620 |
| 2007-07-12 | 64,500 | 64,600 | 61,600 | 62,000 | 1,008 | 620 |
| 2007-07-11 | 62,800 | 63,500 | 61,800 | 63,500 | 888 | 635 |
| 2007-07-10 | 64,800 | 65,300 | 63,500 | 63,900 | 1,306 | 639 |
| 2007-07-09 | 66,400 | 66,900 | 64,500 | 66,300 | 4,271 | 663 |
| 2007-07-06 | 62,300 | 64,000 | 60,600 | 62,900 | 2,136 | 629 |
| 2007-07-05 | 67,100 | 67,200 | 63,000 | 63,800 | 2,514 | 638 |
| 2007-07-04 | 64,900 | 68,300 | 64,200 | 67,600 | 4,215 | 676 |
| 2007-07-03 | 69,000 | 69,000 | 65,500 | 66,400 | 5,301 | 664 |
| 2007-07-02 | 75,300 | 77,300 | 67,700 | 68,000 | 16,584 | 680 |
| 2007-06-29 | 66,800 | 72,300 | 66,700 | 72,300 | 9,735 | 723 |
| 2007-06-28 | 67,900 | 71,000 | 66,100 | 67,300 | 8,673 | 673 |
| 2007-06-27 | 67,700 | 68,700 | 65,000 | 68,700 | 11,891 | 687 |
| 2007-06-26 | 61,200 | 63,700 | 61,200 | 63,700 | 1,641 | 637 |
| 2007-06-25 | 54,000 | 58,700 | 53,000 | 58,700 | 3,243 | 587 |
| 2007-06-22 | 53,000 | 53,800 | 52,200 | 53,700 | 320 | 537 |
| 2007-06-21 | 52,700 | 53,600 | 52,600 | 52,600 | 219 | 526 |
| 2007-06-20 | 53,000 | 53,900 | 52,600 | 53,600 | 430 | 536 |
| 2007-06-19 | 53,400 | 53,400 | 52,500 | 52,600 | 422 | 526 |
| 2007-06-18 | 54,500 | 54,600 | 51,900 | 53,000 | 984 | 530 |
| 2007-06-15 | 51,700 | 54,000 | 51,500 | 53,200 | 2,018 | 532 |
| 2007-06-14 | 49,350 | 50,600 | 49,000 | 50,600 | 427 | 506 |
| 2007-06-13 | 48,100 | 49,400 | 48,000 | 48,600 | 195 | 486 |
| 2007-06-12 | 48,750 | 49,300 | 48,100 | 48,400 | 290 | 484 |
| 2007-06-11 | 50,000 | 50,000 | 49,100 | 49,100 | 437 | 491 |
| 2007-06-08 | 49,500 | 50,200 | 48,900 | 50,200 | 297 | 502 |
| 2007-06-07 | 48,700 | 50,700 | 48,600 | 50,000 | 486 | 500 |
| 2007-06-06 | 51,000 | 51,000 | 50,300 | 50,500 | 285 | 505 |
| 2007-06-05 | 52,000 | 52,000 | 50,000 | 51,700 | 483 | 517 |
| 2007-06-04 | 51,800 | 52,100 | 51,200 | 51,500 | 504 | 515 |
| 2007-06-01 | 52,100 | 52,300 | 50,600 | 51,000 | 784 | 510 |
| 2007-05-31 | 51,200 | 52,500 | 50,500 | 50,600 | 920 | 506 |
| 2007-05-30 | 50,000 | 52,000 | 49,000 | 50,700 | 1,298 | 507 |
| 2007-05-29 | 49,900 | 49,900 | 48,300 | 48,800 | 654 | 488 |
| 2007-05-28 | 52,900 | 52,900 | 48,600 | 50,000 | 900 | 500 |
| 2007-05-25 | 50,100 | 51,900 | 47,350 | 51,900 | 1,235 | 519 |
| 2007-05-24 | 52,800 | 52,800 | 50,100 | 50,100 | 926 | 501 |
| 2007-05-23 | 52,000 | 53,900 | 51,200 | 53,800 | 1,729 | 538 |
| 2007-05-22 | 44,700 | 51,000 | 44,500 | 51,000 | 2,601 | 510 |
| 2007-05-21 | 43,000 | 47,550 | 42,350 | 47,000 | 1,796 | 470 |
| 2007-05-18 | 45,000 | 45,100 | 43,050 | 43,550 | 1,072 | 435.50 |
| 2007-05-17 | 46,000 | 46,200 | 45,100 | 45,150 | 1,049 | 451.50 |
| 2007-05-16 | 48,300 | 50,000 | 46,200 | 46,600 | 1,369 | 466 |
| 2007-05-15 | 49,050 | 51,500 | 47,750 | 50,000 | 2,918 | 500 |
| 2007-05-14 | 51,800 | 51,800 | 47,150 | 47,450 | 1,208 | 474.50 |
| 2007-05-11 | 52,300 | 53,500 | 51,400 | 51,800 | 659 | 518 |
| 2007-05-10 | 52,000 | 54,300 | 51,800 | 53,000 | 1,514 | 530 |
| 2007-05-09 | 56,800 | 56,800 | 55,400 | 56,500 | 408 | 565 |
| 2007-05-08 | 57,500 | 58,400 | 55,000 | 56,000 | 1,041 | 560 |
| 2007-05-07 | 56,900 | 58,500 | 56,500 | 57,000 | 1,117 | 570 |
| 2007-05-02 | 59,100 | 59,800 | 56,000 | 57,000 | 1,397 | 570 |
| 2007-05-01 | 56,000 | 59,700 | 55,200 | 58,000 | 1,572 | 580 |
| 2007-04-27 | 58,000 | 59,500 | 56,400 | 56,900 | 915 | 569 |
| 2007-04-26 | 60,100 | 60,500 | 58,100 | 59,200 | 903 | 592 |
| 2007-04-25 | 64,100 | 64,100 | 60,000 | 60,900 | 742 | 609 |
| 2007-04-24 | 59,600 | 64,900 | 59,500 | 64,100 | 956 | 641 |
| 2007-04-23 | 65,100 | 65,400 | 60,900 | 61,100 | 731 | 611 |
| 2007-04-20 | 66,800 | 67,500 | 65,400 | 65,400 | 402 | 654 |
| 2007-04-19 | 67,100 | 67,400 | 66,300 | 67,300 | 620 | 673 |
| 2007-04-18 | 69,600 | 69,600 | 67,900 | 68,000 | 437 | 680 |
| 2007-04-17 | 69,500 | 70,800 | 68,400 | 68,600 | 301 | 686 |
| 2007-04-16 | 71,100 | 71,400 | 68,700 | 69,200 | 301 | 692 |
| 2007-04-13 | 72,000 | 73,500 | 70,000 | 70,100 | 411 | 701 |
| 2007-04-12 | 71,900 | 72,000 | 70,100 | 72,000 | 722 | 720 |
| 2007-04-11 | 73,000 | 73,000 | 71,700 | 72,200 | 312 | 722 |
| 2007-04-10 | 73,900 | 73,900 | 72,700 | 73,100 | 191 | 731 |
| 2007-04-09 | 75,000 | 75,000 | 73,200 | 73,900 | 501 | 739 |
| 2007-04-06 | 76,700 | 77,000 | 74,000 | 74,800 | 420 | 748 |
| 2007-04-05 | 77,500 | 78,100 | 75,500 | 76,100 | 636 | 761 |
| 2007-04-04 | 78,900 | 79,300 | 77,500 | 78,500 | 380 | 785 |
| 2007-04-03 | 80,000 | 80,200 | 76,500 | 78,700 | 723 | 787 |
| 2007-04-02 | 82,000 | 83,000 | 78,600 | 79,200 | 2,617 | 792 |
| 2007-03-30 | 75,500 | 77,100 | 74,300 | 76,100 | 764 | 761 |
| 2007-03-29 | 73,200 | 75,500 | 73,000 | 75,500 | 606 | 755 |
| 2007-03-28 | 72,500 | 73,200 | 71,700 | 73,200 | 249 | 732 |
| 2007-03-27 | 72,700 | 73,400 | 72,300 | 72,800 | 246 | 728 |
| 2007-03-26 | 72,800 | 73,800 | 72,800 | 73,200 | 326 | 732 |
| 2007-03-23 | 74,200 | 74,200 | 72,500 | 73,800 | 163 | 738 |
| 2007-03-22 | 73,100 | 74,300 | 73,000 | 74,100 | 215 | 741 |
| 2007-03-20 | 72,300 | 73,900 | 71,700 | 73,400 | 276 | 734 |
| 2007-03-19 | 71,400 | 73,000 | 70,700 | 72,000 | 219 | 720 |
| 2007-03-16 | 72,500 | 72,900 | 71,200 | 72,300 | 214 | 723 |
| 2007-03-15 | 72,000 | 73,000 | 72,000 | 72,500 | 102 | 725 |
| 2007-03-14 | 72,400 | 72,600 | 71,000 | 71,900 | 278 | 719 |
| 2007-03-13 | 75,800 | 76,000 | 73,400 | 73,400 | 203 | 734 |
| 2007-03-12 | 75,700 | 76,000 | 74,100 | 75,800 | 207 | 758 |
| 2007-03-09 | 73,400 | 76,000 | 72,200 | 76,000 | 480 | 760 |
| 2007-03-08 | 71,100 | 73,300 | 71,100 | 72,100 | 168 | 721 |
| 2007-03-07 | 74,000 | 75,000 | 72,000 | 72,100 | 364 | 721 |
| 2007-03-06 | 69,000 | 74,000 | 69,000 | 72,300 | 555 | 723 |
| 2007-03-05 | 72,800 | 73,000 | 68,000 | 69,000 | 1,109 | 690 |
| 2007-03-02 | 74,700 | 74,700 | 73,400 | 73,600 | 285 | 736 |
| 2007-03-01 | 76,100 | 78,400 | 74,800 | 74,800 | 651 | 748 |
| 2007-02-28 | 72,200 | 78,000 | 72,000 | 77,700 | 851 | 777 |
| 2007-02-27 | 80,100 | 80,500 | 79,200 | 79,200 | 389 | 792 |
| 2007-02-26 | 81,100 | 81,500 | 80,300 | 80,600 | 349 | 806 |
| 2007-02-23 | 79,600 | 82,000 | 79,400 | 81,200 | 764 | 812 |
| 2007-02-22 | 80,500 | 81,200 | 79,100 | 79,700 | 715 | 797 |
| 2007-02-21 | 81,200 | 81,400 | 79,200 | 80,700 | 935 | 807 |
| 2007-02-20 | 82,500 | 83,500 | 80,700 | 81,700 | 429 | 817 |
| 2007-02-19 | 78,800 | 84,800 | 78,700 | 81,500 | 943 | 815 |
| 2007-02-16 | 79,100 | 79,900 | 79,000 | 79,200 | 324 | 792 |
| 2007-02-15 | 80,800 | 80,800 | 78,500 | 79,900 | 660 | 799 |
| 2007-02-14 | 80,700 | 81,000 | 79,800 | 80,600 | 499 | 806 |
| 2007-02-13 | 80,200 | 80,700 | 79,600 | 80,600 | 434 | 806 |
| 2007-02-09 | 80,700 | 81,600 | 80,200 | 80,800 | 523 | 808 |
| 2007-02-08 | 82,000 | 83,000 | 80,800 | 81,400 | 729 | 814 |
| 2007-02-07 | 82,600 | 85,700 | 81,200 | 81,400 | 1,006 | 814 |
| 2007-02-06 | 86,100 | 87,800 | 83,400 | 83,900 | 1,643 | 839 |
| 2007-02-05 | 82,000 | 88,900 | 81,200 | 88,000 | 2,618 | 880 |
| 2007-02-02 | 82,600 | 83,000 | 81,700 | 82,300 | 552 | 823 |
| 2007-02-01 | 83,000 | 83,000 | 81,400 | 82,600 | 942 | 826 |
| 2007-01-31 | 84,200 | 85,100 | 82,300 | 82,400 | 1,842 | 824 |
| 2007-01-30 | 87,000 | 89,200 | 84,600 | 85,600 | 1,165 | 856 |
| 2007-01-29 | 88,000 | 89,000 | 86,200 | 88,400 | 1,199 | 884 |
| 2007-01-26 | 85,200 | 87,800 | 83,400 | 87,000 | 2,119 | 870 |
| 2007-01-25 | 89,500 | 90,900 | 86,000 | 86,000 | 2,451 | 860 |
| 2007-01-24 | 92,400 | 92,700 | 90,200 | 90,300 | 2,304 | 903 |
| 2007-01-23 | 88,100 | 91,400 | 85,600 | 88,500 | 4,186 | 885 |
| 2007-01-22 | 96,900 | 97,700 | 89,400 | 89,700 | 7,835 | 897 |
| 2007-01-19 | 89,000 | 97,800 | 88,200 | 96,800 | 10,836 | 968 |
| 2007-01-18 | 86,700 | 89,400 | 82,600 | 88,000 | 8,799 | 880 |
| 2007-01-17 | 76,800 | 85,900 | 76,800 | 85,900 | 7,583 | 859 |
| 2007-01-16 | 71,300 | 76,500 | 70,600 | 75,900 | 1,895 | 759 |
| 2007-01-15 | 73,500 | 74,500 | 72,300 | 73,300 | 1,047 | 733 |
| 2007-01-12 | 74,900 | 75,400 | 74,100 | 75,000 | 920 | 750 |
| 2007-01-11 | 77,700 | 77,700 | 74,800 | 75,600 | 1,391 | 756 |
| 2007-01-10 | 76,400 | 79,700 | 76,400 | 77,800 | 1,753 | 778 |
| 2007-01-09 | 78,800 | 79,600 | 76,400 | 76,500 | 1,630 | 765 |
| 2007-01-05 | 80,300 | 80,900 | 79,400 | 79,600 | 1,107 | 796 |
| 2007-01-04 | 84,900 | 85,700 | 81,000 | 81,300 | 1,015 | 813 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
