6103 オークマ(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 | 1,206 | 1,217 | 1,195 | 1,204 | 909,000 | 3,010 |
| 2007-12-27 | 1,266 | 1,270 | 1,238 | 1,243 | 1,100,000 | 3,107.50 |
| 2007-12-26 | 1,257 | 1,278 | 1,235 | 1,278 | 701,000 | 3,195 |
| 2007-12-25 | 1,257 | 1,257 | 1,235 | 1,251 | 964,000 | 3,127.50 |
| 2007-12-21 | 1,162 | 1,201 | 1,144 | 1,197 | 1,576,000 | 2,992.50 |
| 2007-12-20 | 1,193 | 1,202 | 1,152 | 1,160 | 1,110,000 | 2,900 |
| 2007-12-19 | 1,190 | 1,216 | 1,178 | 1,178 | 1,390,000 | 2,945 |
| 2007-12-18 | 1,162 | 1,208 | 1,151 | 1,185 | 2,043,000 | 2,962.50 |
| 2007-12-17 | 1,260 | 1,261 | 1,175 | 1,182 | 2,845,000 | 2,955 |
| 2007-12-14 | 1,243 | 1,280 | 1,240 | 1,273 | 4,763,000 | 3,182.50 |
| 2007-12-13 | 1,253 | 1,271 | 1,234 | 1,236 | 1,526,000 | 3,090 |
| 2007-12-12 | 1,232 | 1,270 | 1,212 | 1,265 | 2,016,000 | 3,162.50 |
| 2007-12-11 | 1,259 | 1,277 | 1,234 | 1,272 | 1,667,000 | 3,180 |
| 2007-12-10 | 1,256 | 1,256 | 1,230 | 1,246 | 1,975,000 | 3,115 |
| 2007-12-07 | 1,226 | 1,240 | 1,221 | 1,225 | 1,459,000 | 3,062.50 |
| 2007-12-06 | 1,201 | 1,210 | 1,177 | 1,206 | 1,214,000 | 3,015 |
| 2007-12-05 | 1,181 | 1,191 | 1,140 | 1,164 | 2,509,000 | 2,910 |
| 2007-12-04 | 1,240 | 1,247 | 1,197 | 1,201 | 2,094,000 | 3,002.50 |
| 2007-12-03 | 1,295 | 1,300 | 1,234 | 1,249 | 2,378,000 | 3,122.50 |
| 2007-11-30 | 1,201 | 1,287 | 1,201 | 1,272 | 2,914,000 | 3,180 |
| 2007-11-29 | 1,176 | 1,211 | 1,171 | 1,205 | 2,289,000 | 3,012.50 |
| 2007-11-28 | 1,161 | 1,176 | 1,131 | 1,138 | 1,243,000 | 2,845 |
| 2007-11-27 | 1,140 | 1,178 | 1,119 | 1,155 | 2,534,000 | 2,887.50 |
| 2007-11-26 | 1,156 | 1,162 | 1,124 | 1,139 | 2,729,000 | 2,847.50 |
| 2007-11-22 | 1,137 | 1,170 | 1,108 | 1,155 | 2,473,000 | 2,887.50 |
| 2007-11-21 | 1,217 | 1,217 | 1,147 | 1,157 | 2,739,000 | 2,892.50 |
| 2007-11-20 | 1,171 | 1,229 | 1,143 | 1,222 | 2,928,000 | 3,055 |
| 2007-11-19 | 1,292 | 1,314 | 1,230 | 1,231 | 1,444,000 | 3,077.50 |
| 2007-11-16 | 1,321 | 1,321 | 1,270 | 1,293 | 1,343,000 | 3,232.50 |
| 2007-11-15 | 1,343 | 1,358 | 1,312 | 1,323 | 1,265,000 | 3,307.50 |
| 2007-11-14 | 1,320 | 1,336 | 1,304 | 1,333 | 1,748,000 | 3,332.50 |
| 2007-11-13 | 1,271 | 1,290 | 1,237 | 1,264 | 2,684,000 | 3,160 |
| 2007-11-12 | 1,300 | 1,302 | 1,259 | 1,291 | 3,616,000 | 3,227.50 |
| 2007-11-09 | 1,292 | 1,340 | 1,261 | 1,334 | 6,055,000 | 3,335 |
| 2007-11-08 | 1,395 | 1,456 | 1,380 | 1,452 | 2,425,000 | 3,630 |
| 2007-11-07 | 1,513 | 1,514 | 1,431 | 1,435 | 3,203,000 | 3,587.50 |
| 2007-11-06 | 1,523 | 1,569 | 1,512 | 1,513 | 1,354,000 | 3,782.50 |
| 2007-11-05 | 1,587 | 1,587 | 1,530 | 1,533 | 1,030,000 | 3,832.50 |
| 2007-11-02 | 1,578 | 1,593 | 1,572 | 1,586 | 1,342,000 | 3,965 |
| 2007-11-01 | 1,626 | 1,637 | 1,621 | 1,627 | 1,060,000 | 4,067.50 |
| 2007-10-31 | 1,621 | 1,622 | 1,579 | 1,596 | 1,342,000 | 3,990 |
| 2007-10-30 | 1,645 | 1,645 | 1,601 | 1,635 | 1,232,000 | 4,087.50 |
| 2007-10-29 | 1,625 | 1,651 | 1,624 | 1,639 | 786,000 | 4,097.50 |
| 2007-10-26 | 1,592 | 1,610 | 1,568 | 1,599 | 1,014,000 | 3,997.50 |
| 2007-10-25 | 1,623 | 1,641 | 1,573 | 1,589 | 1,394,000 | 3,972.50 |
| 2007-10-24 | 1,657 | 1,670 | 1,615 | 1,622 | 1,266,000 | 4,055 |
| 2007-10-23 | 1,653 | 1,678 | 1,641 | 1,641 | 963,000 | 4,102.50 |
| 2007-10-22 | 1,620 | 1,659 | 1,611 | 1,648 | 1,703,000 | 4,120 |
| 2007-10-19 | 1,773 | 1,773 | 1,705 | 1,723 | 1,170,000 | 4,307.50 |
| 2007-10-18 | 1,712 | 1,785 | 1,701 | 1,774 | 1,223,000 | 4,435 |
| 2007-10-17 | 1,743 | 1,747 | 1,686 | 1,719 | 2,508,000 | 4,297.50 |
| 2007-10-16 | 1,771 | 1,808 | 1,757 | 1,771 | 1,254,000 | 4,427.50 |
| 2007-10-15 | 1,801 | 1,826 | 1,780 | 1,792 | 1,069,000 | 4,480 |
| 2007-10-12 | 1,783 | 1,799 | 1,767 | 1,792 | 2,252,000 | 4,480 |
| 2007-10-11 | 1,702 | 1,780 | 1,697 | 1,774 | 2,114,000 | 4,435 |
| 2007-10-10 | 1,715 | 1,726 | 1,701 | 1,711 | 1,005,000 | 4,277.50 |
| 2007-10-09 | 1,700 | 1,728 | 1,700 | 1,708 | 1,008,000 | 4,270 |
| 2007-10-05 | 1,690 | 1,707 | 1,682 | 1,692 | 1,014,000 | 4,230 |
| 2007-10-04 | 1,690 | 1,705 | 1,682 | 1,690 | 1,517,000 | 4,225 |
| 2007-10-03 | 1,697 | 1,714 | 1,685 | 1,703 | 1,067,000 | 4,257.50 |
| 2007-10-02 | 1,700 | 1,705 | 1,687 | 1,696 | 1,304,000 | 4,240 |
| 2007-10-01 | 1,677 | 1,688 | 1,653 | 1,670 | 879,000 | 4,175 |
| 2007-09-28 | 1,699 | 1,714 | 1,673 | 1,676 | 2,071,000 | 4,190 |
| 2007-09-27 | 1,675 | 1,685 | 1,645 | 1,683 | 1,611,000 | 4,207.50 |
| 2007-09-26 | 1,613 | 1,646 | 1,607 | 1,638 | 1,784,000 | 4,095 |
| 2007-09-25 | 1,617 | 1,619 | 1,585 | 1,612 | 2,339,000 | 4,030 |
| 2007-09-21 | 1,584 | 1,650 | 1,583 | 1,650 | 2,458,000 | 4,125 |
| 2007-09-20 | 1,653 | 1,667 | 1,606 | 1,617 | 1,896,000 | 4,042.50 |
| 2007-09-19 | 1,615 | 1,641 | 1,594 | 1,641 | 1,510,000 | 4,102.50 |
| 2007-09-18 | 1,584 | 1,589 | 1,533 | 1,555 | 1,523,000 | 3,887.50 |
| 2007-09-14 | 1,514 | 1,558 | 1,512 | 1,554 | 3,983,000 | 3,885 |
| 2007-09-13 | 1,519 | 1,537 | 1,503 | 1,510 | 1,645,000 | 3,775 |
| 2007-09-12 | 1,515 | 1,547 | 1,481 | 1,491 | 2,348,000 | 3,727.50 |
| 2007-09-11 | 1,534 | 1,548 | 1,474 | 1,512 | 2,152,000 | 3,780 |
| 2007-09-10 | 1,510 | 1,534 | 1,483 | 1,507 | 1,947,000 | 3,767.50 |
| 2007-09-07 | 1,623 | 1,625 | 1,586 | 1,600 | 1,624,000 | 4,000 |
| 2007-09-06 | 1,602 | 1,634 | 1,564 | 1,634 | 1,946,000 | 4,085 |
| 2007-09-05 | 1,692 | 1,713 | 1,625 | 1,629 | 1,993,000 | 4,072.50 |
| 2007-09-04 | 1,712 | 1,730 | 1,678 | 1,686 | 1,604,000 | 4,215 |
| 2007-09-03 | 1,733 | 1,765 | 1,710 | 1,737 | 1,403,000 | 4,342.50 |
| 2007-08-31 | 1,688 | 1,733 | 1,669 | 1,725 | 2,415,000 | 4,312.50 |
| 2007-08-30 | 1,650 | 1,700 | 1,643 | 1,661 | 2,193,000 | 4,152.50 |
| 2007-08-29 | 1,567 | 1,590 | 1,548 | 1,590 | 1,041,000 | 3,975 |
| 2007-08-28 | 1,654 | 1,662 | 1,622 | 1,635 | 858,000 | 4,087.50 |
| 2007-08-27 | 1,653 | 1,680 | 1,641 | 1,656 | 1,510,000 | 4,140 |
| 2007-08-24 | 1,658 | 1,658 | 1,616 | 1,638 | 1,676,000 | 4,095 |
| 2007-08-23 | 1,633 | 1,645 | 1,614 | 1,638 | 2,073,000 | 4,095 |
| 2007-08-22 | 1,513 | 1,567 | 1,500 | 1,543 | 1,329,000 | 3,857.50 |
| 2007-08-21 | 1,502 | 1,560 | 1,480 | 1,543 | 2,029,000 | 3,857.50 |
| 2007-08-20 | 1,500 | 1,552 | 1,495 | 1,508 | 2,178,000 | 3,770 |
| 2007-08-17 | 1,595 | 1,595 | 1,410 | 1,422 | 3,451,000 | 3,555 |
| 2007-08-16 | 1,632 | 1,662 | 1,581 | 1,630 | 1,681,000 | 4,075 |
| 2007-08-15 | 1,709 | 1,730 | 1,681 | 1,685 | 1,390,000 | 4,212.50 |
| 2007-08-14 | 1,761 | 1,773 | 1,712 | 1,747 | 2,401,000 | 4,367.50 |
| 2007-08-13 | 1,760 | 1,825 | 1,721 | 1,731 | 3,855,000 | 4,327.50 |
| 2007-08-10 | 1,615 | 1,690 | 1,588 | 1,670 | 5,023,000 | 4,175 |
| 2007-08-09 | 1,761 | 1,761 | 1,605 | 1,700 | 6,017,000 | 4,250 |
| 2007-08-08 | 1,813 | 1,841 | 1,730 | 1,731 | 3,595,000 | 4,327.50 |
| 2007-08-07 | 2,020 | 2,020 | 1,826 | 1,830 | 3,741,000 | 4,575 |
| 2007-08-06 | 1,772 | 1,934 | 1,759 | 1,905 | 3,764,000 | 4,762.50 |
| 2007-08-03 | 1,824 | 1,866 | 1,824 | 1,846 | 2,341,000 | 4,615 |
| 2007-08-02 | 1,951 | 1,959 | 1,829 | 1,884 | 3,051,000 | 4,710 |
| 2007-08-01 | 1,948 | 1,980 | 1,901 | 1,905 | 2,112,000 | 4,762.50 |
| 2007-07-31 | 2,060 | 2,060 | 1,952 | 1,961 | 2,045,000 | 4,902.50 |
| 2007-07-30 | 1,929 | 2,005 | 1,929 | 2,005 | 1,755,000 | 5,012.50 |
| 2007-07-27 | 1,940 | 1,997 | 1,935 | 1,959 | 2,548,000 | 4,897.50 |
| 2007-07-26 | 2,075 | 2,075 | 2,005 | 2,010 | 874,000 | 5,025 |
| 2007-07-25 | 2,050 | 2,075 | 2,030 | 2,055 | 1,104,000 | 5,137.50 |
| 2007-07-24 | 2,155 | 2,155 | 2,080 | 2,100 | 766,000 | 5,250 |
| 2007-07-23 | 2,115 | 2,130 | 2,095 | 2,130 | 1,032,000 | 5,325 |
| 2007-07-20 | 2,110 | 2,165 | 2,110 | 2,155 | 1,980,000 | 5,387.50 |
| 2007-07-19 | 2,085 | 2,090 | 2,050 | 2,080 | 1,023,000 | 5,200 |
| 2007-07-18 | 2,105 | 2,115 | 2,045 | 2,055 | 1,425,000 | 5,137.50 |
| 2007-07-17 | 2,100 | 2,120 | 2,085 | 2,120 | 978,000 | 5,300 |
| 2007-07-13 | 2,130 | 2,145 | 2,085 | 2,100 | 3,169,000 | 5,250 |
| 2007-07-12 | 2,090 | 2,095 | 1,993 | 2,000 | 1,714,000 | 5,000 |
| 2007-07-11 | 2,065 | 2,085 | 2,065 | 2,065 | 1,046,000 | 5,162.50 |
| 2007-07-10 | 2,090 | 2,115 | 2,080 | 2,095 | 772,000 | 5,237.50 |
| 2007-07-09 | 2,100 | 2,130 | 2,070 | 2,080 | 1,596,000 | 5,200 |
| 2007-07-06 | 2,065 | 2,070 | 2,025 | 2,055 | 972,000 | 5,137.50 |
| 2007-07-05 | 2,030 | 2,095 | 2,030 | 2,060 | 1,477,000 | 5,150 |
| 2007-07-04 | 2,005 | 2,045 | 2,005 | 2,035 | 1,013,000 | 5,087.50 |
| 2007-07-03 | 2,040 | 2,065 | 1,997 | 2,005 | 1,556,000 | 5,012.50 |
| 2007-07-02 | 1,975 | 2,040 | 1,964 | 2,030 | 2,094,000 | 5,075 |
| 2007-06-29 | 1,966 | 1,966 | 1,946 | 1,951 | 1,347,000 | 4,877.50 |
| 2007-06-28 | 1,956 | 1,971 | 1,926 | 1,947 | 1,517,000 | 4,867.50 |
| 2007-06-27 | 1,990 | 1,999 | 1,949 | 1,952 | 2,303,000 | 4,880 |
| 2007-06-26 | 1,976 | 1,997 | 1,963 | 1,967 | 1,829,000 | 4,917.50 |
| 2007-06-25 | 1,980 | 1,994 | 1,951 | 1,957 | 1,918,000 | 4,892.50 |
| 2007-06-22 | 1,952 | 1,998 | 1,951 | 1,996 | 2,969,000 | 4,990 |
| 2007-06-21 | 1,890 | 1,976 | 1,887 | 1,963 | 3,059,000 | 4,907.50 |
| 2007-06-20 | 1,883 | 1,906 | 1,861 | 1,898 | 3,316,000 | 4,745 |
| 2007-06-19 | 1,845 | 1,897 | 1,844 | 1,879 | 5,652,000 | 4,697.50 |
| 2007-06-18 | 1,783 | 1,809 | 1,783 | 1,800 | 1,833,000 | 4,500 |
| 2007-06-15 | 1,765 | 1,773 | 1,757 | 1,766 | 1,253,000 | 4,415 |
| 2007-06-14 | 1,748 | 1,763 | 1,743 | 1,751 | 1,376,000 | 4,377.50 |
| 2007-06-13 | 1,710 | 1,755 | 1,687 | 1,722 | 2,424,000 | 4,305 |
| 2007-06-12 | 1,751 | 1,758 | 1,721 | 1,733 | 1,671,000 | 4,332.50 |
| 2007-06-11 | 1,755 | 1,771 | 1,737 | 1,740 | 3,216,000 | 4,350 |
| 2007-06-08 | 1,835 | 1,835 | 1,714 | 1,732 | 7,141,000 | 4,330 |
| 2007-06-07 | 1,801 | 1,845 | 1,800 | 1,844 | 1,754,000 | 4,610 |
| 2007-06-06 | 1,800 | 1,839 | 1,787 | 1,831 | 1,447,000 | 4,577.50 |
| 2007-06-05 | 1,805 | 1,812 | 1,770 | 1,804 | 1,349,000 | 4,510 |
| 2007-06-04 | 1,800 | 1,826 | 1,795 | 1,811 | 1,908,000 | 4,527.50 |
| 2007-06-01 | 1,765 | 1,794 | 1,762 | 1,773 | 1,675,000 | 4,432.50 |
| 2007-05-31 | 1,702 | 1,745 | 1,702 | 1,744 | 2,166,000 | 4,360 |
| 2007-05-30 | 1,680 | 1,697 | 1,675 | 1,696 | 1,688,000 | 4,240 |
| 2007-05-29 | 1,681 | 1,691 | 1,670 | 1,681 | 1,414,000 | 4,202.50 |
| 2007-05-28 | 1,676 | 1,692 | 1,670 | 1,688 | 1,139,000 | 4,220 |
| 2007-05-25 | 1,649 | 1,654 | 1,625 | 1,654 | 1,199,000 | 4,135 |
| 2007-05-24 | 1,650 | 1,676 | 1,632 | 1,655 | 1,970,000 | 4,137.50 |
| 2007-05-23 | 1,661 | 1,670 | 1,649 | 1,660 | 2,961,000 | 4,150 |
| 2007-05-22 | 1,644 | 1,683 | 1,635 | 1,676 | 2,467,000 | 4,190 |
| 2007-05-21 | 1,610 | 1,646 | 1,610 | 1,634 | 1,905,000 | 4,085 |
| 2007-05-18 | 1,630 | 1,645 | 1,612 | 1,622 | 3,096,000 | 4,055 |
| 2007-05-17 | 1,600 | 1,615 | 1,577 | 1,588 | 1,412,000 | 3,970 |
| 2007-05-16 | 1,541 | 1,588 | 1,541 | 1,588 | 1,659,000 | 3,970 |
| 2007-05-15 | 1,601 | 1,601 | 1,557 | 1,559 | 1,796,000 | 3,897.50 |
| 2007-05-14 | 1,650 | 1,659 | 1,621 | 1,625 | 2,011,000 | 4,062.50 |
| 2007-05-11 | 1,625 | 1,639 | 1,595 | 1,637 | 3,093,000 | 4,092.50 |
| 2007-05-10 | 1,624 | 1,653 | 1,599 | 1,649 | 6,660,000 | 4,122.50 |
| 2007-05-09 | 1,499 | 1,508 | 1,474 | 1,504 | 1,810,000 | 3,760 |
| 2007-05-08 | 1,497 | 1,534 | 1,492 | 1,525 | 2,627,000 | 3,812.50 |
| 2007-05-07 | 1,480 | 1,492 | 1,475 | 1,486 | 1,364,000 | 3,715 |
| 2007-05-02 | 1,458 | 1,459 | 1,430 | 1,453 | 833,000 | 3,632.50 |
| 2007-05-01 | 1,448 | 1,459 | 1,432 | 1,457 | 1,334,000 | 3,642.50 |
| 2007-04-27 | 1,445 | 1,455 | 1,435 | 1,444 | 1,965,000 | 3,610 |
| 2007-04-26 | 1,457 | 1,457 | 1,416 | 1,439 | 1,426,000 | 3,597.50 |
| 2007-04-25 | 1,446 | 1,456 | 1,439 | 1,445 | 1,654,000 | 3,612.50 |
| 2007-04-24 | 1,447 | 1,454 | 1,419 | 1,436 | 1,777,000 | 3,590 |
| 2007-04-23 | 1,443 | 1,460 | 1,439 | 1,458 | 2,007,000 | 3,645 |
| 2007-04-20 | 1,430 | 1,436 | 1,411 | 1,419 | 896,000 | 3,547.50 |
| 2007-04-19 | 1,436 | 1,450 | 1,402 | 1,421 | 1,314,000 | 3,552.50 |
| 2007-04-18 | 1,439 | 1,463 | 1,438 | 1,455 | 928,000 | 3,637.50 |
| 2007-04-17 | 1,465 | 1,474 | 1,430 | 1,436 | 1,252,000 | 3,590 |
| 2007-04-16 | 1,442 | 1,462 | 1,442 | 1,445 | 1,146,000 | 3,612.50 |
| 2007-04-13 | 1,479 | 1,480 | 1,438 | 1,442 | 1,241,000 | 3,605 |
| 2007-04-12 | 1,452 | 1,478 | 1,452 | 1,471 | 1,062,000 | 3,677.50 |
| 2007-04-11 | 1,484 | 1,484 | 1,448 | 1,468 | 2,478,000 | 3,670 |
| 2007-04-10 | 1,470 | 1,490 | 1,463 | 1,487 | 1,703,000 | 3,717.50 |
| 2007-04-09 | 1,433 | 1,481 | 1,431 | 1,481 | 2,585,000 | 3,702.50 |
| 2007-04-06 | 1,412 | 1,435 | 1,400 | 1,421 | 1,424,000 | 3,552.50 |
| 2007-04-05 | 1,397 | 1,412 | 1,385 | 1,411 | 1,718,000 | 3,527.50 |
| 2007-04-04 | 1,387 | 1,396 | 1,372 | 1,393 | 1,389,000 | 3,482.50 |
| 2007-04-03 | 1,357 | 1,375 | 1,352 | 1,371 | 1,543,000 | 3,427.50 |
| 2007-04-02 | 1,384 | 1,392 | 1,334 | 1,340 | 1,618,000 | 3,350 |
| 2007-03-30 | 1,372 | 1,379 | 1,344 | 1,378 | 1,312,000 | 3,445 |
| 2007-03-29 | 1,350 | 1,383 | 1,335 | 1,372 | 961,000 | 3,430 |
| 2007-03-28 | 1,387 | 1,392 | 1,358 | 1,370 | 1,176,000 | 3,425 |
| 2007-03-27 | 1,370 | 1,417 | 1,365 | 1,387 | 1,581,000 | 3,467.50 |
| 2007-03-26 | 1,380 | 1,395 | 1,380 | 1,395 | 812,000 | 3,487.50 |
| 2007-03-23 | 1,386 | 1,389 | 1,361 | 1,378 | 932,000 | 3,445 |
| 2007-03-22 | 1,383 | 1,389 | 1,373 | 1,377 | 897,000 | 3,442.50 |
| 2007-03-20 | 1,354 | 1,366 | 1,344 | 1,363 | 1,151,000 | 3,407.50 |
| 2007-03-19 | 1,310 | 1,335 | 1,303 | 1,334 | 901,000 | 3,335 |
| 2007-03-16 | 1,316 | 1,332 | 1,287 | 1,303 | 1,688,000 | 3,257.50 |
| 2007-03-15 | 1,333 | 1,343 | 1,323 | 1,332 | 1,271,000 | 3,330 |
| 2007-03-14 | 1,310 | 1,316 | 1,286 | 1,295 | 1,593,000 | 3,237.50 |
| 2007-03-13 | 1,374 | 1,374 | 1,346 | 1,350 | 1,146,000 | 3,375 |
| 2007-03-12 | 1,369 | 1,374 | 1,351 | 1,360 | 1,108,000 | 3,400 |
| 2007-03-09 | 1,349 | 1,372 | 1,344 | 1,357 | 4,616,000 | 3,392.50 |
| 2007-03-08 | 1,293 | 1,333 | 1,286 | 1,333 | 1,742,000 | 3,332.50 |
| 2007-03-07 | 1,344 | 1,348 | 1,306 | 1,308 | 1,741,000 | 3,270 |
| 2007-03-06 | 1,280 | 1,318 | 1,279 | 1,303 | 2,113,000 | 3,257.50 |
| 2007-03-05 | 1,321 | 1,330 | 1,271 | 1,280 | 1,685,000 | 3,200 |
| 2007-03-02 | 1,370 | 1,370 | 1,332 | 1,352 | 1,511,000 | 3,380 |
| 2007-03-01 | 1,370 | 1,404 | 1,354 | 1,380 | 2,527,000 | 3,450 |
| 2007-02-28 | 1,289 | 1,372 | 1,288 | 1,364 | 2,710,000 | 3,410 |
| 2007-02-27 | 1,459 | 1,459 | 1,401 | 1,409 | 2,525,000 | 3,522.50 |
| 2007-02-26 | 1,434 | 1,473 | 1,429 | 1,460 | 3,221,000 | 3,650 |
| 2007-02-23 | 1,376 | 1,423 | 1,365 | 1,413 | 3,631,000 | 3,532.50 |
| 2007-02-22 | 1,348 | 1,357 | 1,334 | 1,356 | 2,116,000 | 3,390 |
| 2007-02-21 | 1,297 | 1,312 | 1,287 | 1,300 | 1,069,000 | 3,250 |
| 2007-02-20 | 1,290 | 1,306 | 1,283 | 1,297 | 995,000 | 3,242.50 |
| 2007-02-19 | 1,284 | 1,303 | 1,281 | 1,295 | 817,000 | 3,237.50 |
| 2007-02-16 | 1,290 | 1,290 | 1,277 | 1,283 | 881,000 | 3,207.50 |
| 2007-02-15 | 1,334 | 1,334 | 1,287 | 1,302 | 1,149,000 | 3,255 |
| 2007-02-14 | 1,320 | 1,327 | 1,306 | 1,314 | 1,425,000 | 3,285 |
| 2007-02-13 | 1,290 | 1,307 | 1,283 | 1,292 | 1,002,000 | 3,230 |
| 2007-02-09 | 1,276 | 1,295 | 1,273 | 1,291 | 1,547,000 | 3,227.50 |
| 2007-02-08 | 1,293 | 1,294 | 1,266 | 1,276 | 1,421,000 | 3,190 |
| 2007-02-07 | 1,311 | 1,320 | 1,282 | 1,294 | 1,514,000 | 3,235 |
| 2007-02-06 | 1,320 | 1,334 | 1,312 | 1,315 | 737,000 | 3,287.50 |
| 2007-02-05 | 1,340 | 1,340 | 1,308 | 1,318 | 1,305,000 | 3,295 |
| 2007-02-02 | 1,340 | 1,367 | 1,337 | 1,353 | 1,169,000 | 3,382.50 |
| 2007-02-01 | 1,367 | 1,369 | 1,340 | 1,348 | 1,321,000 | 3,370 |
| 2007-01-31 | 1,374 | 1,396 | 1,367 | 1,374 | 965,000 | 3,435 |
| 2007-01-30 | 1,400 | 1,407 | 1,366 | 1,375 | 1,188,000 | 3,437.50 |
| 2007-01-29 | 1,382 | 1,398 | 1,365 | 1,394 | 1,012,000 | 3,485 |
| 2007-01-26 | 1,340 | 1,378 | 1,329 | 1,369 | 1,404,000 | 3,422.50 |
| 2007-01-25 | 1,389 | 1,389 | 1,357 | 1,364 | 870,000 | 3,410 |
| 2007-01-24 | 1,365 | 1,389 | 1,360 | 1,377 | 1,150,000 | 3,442.50 |
| 2007-01-23 | 1,351 | 1,358 | 1,339 | 1,349 | 726,000 | 3,372.50 |
| 2007-01-22 | 1,363 | 1,370 | 1,356 | 1,360 | 703,000 | 3,400 |
| 2007-01-19 | 1,367 | 1,374 | 1,352 | 1,355 | 734,000 | 3,387.50 |
| 2007-01-18 | 1,365 | 1,387 | 1,358 | 1,367 | 1,153,000 | 3,417.50 |
| 2007-01-17 | 1,356 | 1,379 | 1,341 | 1,370 | 1,282,000 | 3,425 |
| 2007-01-16 | 1,339 | 1,353 | 1,336 | 1,346 | 1,304,000 | 3,365 |
| 2007-01-15 | 1,315 | 1,342 | 1,314 | 1,334 | 1,451,000 | 3,335 |
| 2007-01-12 | 1,294 | 1,305 | 1,290 | 1,295 | 1,951,000 | 3,237.50 |
| 2007-01-11 | 1,295 | 1,316 | 1,276 | 1,286 | 910,000 | 3,215 |
| 2007-01-10 | 1,319 | 1,320 | 1,281 | 1,289 | 1,427,000 | 3,222.50 |
| 2007-01-09 | 1,311 | 1,329 | 1,289 | 1,319 | 1,397,000 | 3,297.50 |
| 2007-01-05 | 1,374 | 1,374 | 1,312 | 1,327 | 1,901,000 | 3,317.50 |
| 2007-01-04 | 1,385 | 1,395 | 1,369 | 1,376 | 515,000 | 3,440 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株