6136 OSG 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 | 1,230 | 1,232 | 1,211 | 1,220 | 83,400 | 1,220 |
| 2007-12-27 | 1,249 | 1,257 | 1,237 | 1,254 | 205,000 | 1,254 |
| 2007-12-26 | 1,209 | 1,259 | 1,209 | 1,258 | 328,900 | 1,258 |
| 2007-12-25 | 1,218 | 1,221 | 1,192 | 1,208 | 333,900 | 1,208 |
| 2007-12-21 | 1,180 | 1,192 | 1,156 | 1,192 | 723,300 | 1,192 |
| 2007-12-20 | 1,229 | 1,229 | 1,188 | 1,191 | 292,500 | 1,191 |
| 2007-12-19 | 1,232 | 1,255 | 1,209 | 1,209 | 360,000 | 1,209 |
| 2007-12-18 | 1,208 | 1,260 | 1,196 | 1,231 | 374,300 | 1,231 |
| 2007-12-17 | 1,294 | 1,305 | 1,227 | 1,228 | 572,800 | 1,228 |
| 2007-12-14 | 1,295 | 1,324 | 1,293 | 1,294 | 699,100 | 1,294 |
| 2007-12-13 | 1,285 | 1,308 | 1,277 | 1,278 | 505,400 | 1,278 |
| 2007-12-12 | 1,304 | 1,306 | 1,276 | 1,299 | 288,200 | 1,299 |
| 2007-12-11 | 1,310 | 1,315 | 1,294 | 1,304 | 546,600 | 1,304 |
| 2007-12-10 | 1,283 | 1,317 | 1,272 | 1,300 | 1,081,200 | 1,300 |
| 2007-12-07 | 1,280 | 1,300 | 1,273 | 1,278 | 1,156,100 | 1,278 |
| 2007-12-06 | 1,247 | 1,257 | 1,241 | 1,250 | 628,200 | 1,250 |
| 2007-12-05 | 1,199 | 1,230 | 1,199 | 1,227 | 484,100 | 1,227 |
| 2007-12-04 | 1,230 | 1,252 | 1,209 | 1,209 | 795,100 | 1,209 |
| 2007-12-03 | 1,252 | 1,258 | 1,234 | 1,248 | 818,500 | 1,248 |
| 2007-11-30 | 1,235 | 1,261 | 1,234 | 1,235 | 1,670,500 | 1,235 |
| 2007-11-29 | 1,270 | 1,270 | 1,246 | 1,250 | 806,700 | 1,250 |
| 2007-11-28 | 1,267 | 1,280 | 1,227 | 1,230 | 740,300 | 1,230 |
| 2007-11-27 | 1,249 | 1,262 | 1,221 | 1,247 | 767,000 | 1,247 |
| 2007-11-26 | 1,223 | 1,267 | 1,223 | 1,243 | 595,800 | 1,243 |
| 2007-11-22 | 1,218 | 1,246 | 1,178 | 1,222 | 608,300 | 1,222 |
| 2007-11-21 | 1,258 | 1,276 | 1,221 | 1,238 | 804,300 | 1,238 |
| 2007-11-20 | 1,135 | 1,224 | 1,135 | 1,218 | 1,227,100 | 1,218 |
| 2007-11-19 | 1,266 | 1,282 | 1,205 | 1,214 | 705,900 | 1,214 |
| 2007-11-16 | 1,310 | 1,312 | 1,264 | 1,284 | 736,900 | 1,284 |
| 2007-11-15 | 1,367 | 1,371 | 1,337 | 1,339 | 637,000 | 1,339 |
| 2007-11-14 | 1,365 | 1,370 | 1,347 | 1,355 | 764,900 | 1,355 |
| 2007-11-13 | 1,330 | 1,347 | 1,308 | 1,325 | 621,700 | 1,325 |
| 2007-11-12 | 1,303 | 1,347 | 1,298 | 1,341 | 623,600 | 1,341 |
| 2007-11-09 | 1,380 | 1,399 | 1,354 | 1,363 | 509,900 | 1,363 |
| 2007-11-08 | 1,397 | 1,398 | 1,344 | 1,394 | 1,171,100 | 1,394 |
| 2007-11-07 | 1,489 | 1,495 | 1,455 | 1,463 | 860,400 | 1,463 |
| 2007-11-06 | 1,450 | 1,492 | 1,438 | 1,482 | 697,400 | 1,482 |
| 2007-11-05 | 1,490 | 1,492 | 1,446 | 1,450 | 501,100 | 1,450 |
| 2007-11-02 | 1,479 | 1,495 | 1,428 | 1,489 | 571,600 | 1,489 |
| 2007-11-01 | 1,480 | 1,497 | 1,478 | 1,485 | 713,300 | 1,485 |
| 2007-10-31 | 1,435 | 1,460 | 1,419 | 1,450 | 525,700 | 1,450 |
| 2007-10-30 | 1,432 | 1,450 | 1,407 | 1,434 | 475,800 | 1,434 |
| 2007-10-29 | 1,445 | 1,455 | 1,433 | 1,436 | 466,700 | 1,436 |
| 2007-10-26 | 1,398 | 1,426 | 1,391 | 1,416 | 746,500 | 1,416 |
| 2007-10-25 | 1,380 | 1,400 | 1,363 | 1,386 | 955,700 | 1,386 |
| 2007-10-24 | 1,378 | 1,402 | 1,373 | 1,380 | 505,500 | 1,380 |
| 2007-10-23 | 1,371 | 1,400 | 1,368 | 1,373 | 528,400 | 1,373 |
| 2007-10-22 | 1,300 | 1,378 | 1,300 | 1,370 | 476,000 | 1,370 |
| 2007-10-19 | 1,388 | 1,388 | 1,361 | 1,371 | 1,049,600 | 1,371 |
| 2007-10-18 | 1,370 | 1,408 | 1,365 | 1,405 | 972,200 | 1,405 |
| 2007-10-17 | 1,361 | 1,384 | 1,350 | 1,378 | 1,284,700 | 1,378 |
| 2007-10-16 | 1,380 | 1,380 | 1,337 | 1,349 | 618,700 | 1,349 |
| 2007-10-15 | 1,379 | 1,393 | 1,375 | 1,381 | 826,100 | 1,381 |
| 2007-10-12 | 1,368 | 1,388 | 1,358 | 1,379 | 827,200 | 1,379 |
| 2007-10-11 | 1,361 | 1,372 | 1,343 | 1,368 | 771,600 | 1,368 |
| 2007-10-10 | 1,392 | 1,400 | 1,346 | 1,355 | 1,068,700 | 1,355 |
| 2007-10-09 | 1,349 | 1,382 | 1,343 | 1,369 | 1,379,600 | 1,369 |
| 2007-10-05 | 1,293 | 1,344 | 1,288 | 1,323 | 1,760,700 | 1,323 |
| 2007-10-04 | 1,260 | 1,295 | 1,255 | 1,277 | 1,116,700 | 1,277 |
| 2007-10-03 | 1,245 | 1,266 | 1,222 | 1,264 | 1,248,800 | 1,264 |
| 2007-10-02 | 1,235 | 1,259 | 1,220 | 1,244 | 1,116,700 | 1,244 |
| 2007-10-01 | 1,256 | 1,258 | 1,205 | 1,219 | 1,338,500 | 1,219 |
| 2007-09-28 | 1,238 | 1,238 | 1,183 | 1,196 | 2,271,500 | 1,196 |
| 2007-09-27 | 1,267 | 1,273 | 1,180 | 1,248 | 2,695,700 | 1,248 |
| 2007-09-26 | 1,348 | 1,348 | 1,248 | 1,259 | 2,539,000 | 1,259 |
| 2007-09-25 | 1,424 | 1,448 | 1,408 | 1,448 | 754,300 | 1,448 |
| 2007-09-21 | 1,400 | 1,407 | 1,384 | 1,407 | 743,400 | 1,407 |
| 2007-09-20 | 1,405 | 1,405 | 1,382 | 1,401 | 510,300 | 1,401 |
| 2007-09-19 | 1,378 | 1,402 | 1,356 | 1,402 | 864,700 | 1,402 |
| 2007-09-18 | 1,359 | 1,366 | 1,337 | 1,358 | 846,800 | 1,358 |
| 2007-09-14 | 1,314 | 1,358 | 1,314 | 1,358 | 810,900 | 1,358 |
| 2007-09-13 | 1,319 | 1,333 | 1,304 | 1,313 | 789,400 | 1,313 |
| 2007-09-12 | 1,325 | 1,354 | 1,310 | 1,317 | 865,600 | 1,317 |
| 2007-09-11 | 1,334 | 1,339 | 1,297 | 1,316 | 830,700 | 1,316 |
| 2007-09-10 | 1,350 | 1,359 | 1,324 | 1,334 | 636,600 | 1,334 |
| 2007-09-07 | 1,391 | 1,395 | 1,366 | 1,383 | 526,400 | 1,383 |
| 2007-09-06 | 1,380 | 1,383 | 1,343 | 1,383 | 804,600 | 1,383 |
| 2007-09-05 | 1,489 | 1,489 | 1,397 | 1,402 | 799,300 | 1,402 |
| 2007-09-04 | 1,440 | 1,455 | 1,435 | 1,452 | 543,500 | 1,452 |
| 2007-09-03 | 1,469 | 1,469 | 1,434 | 1,441 | 454,100 | 1,441 |
| 2007-08-31 | 1,420 | 1,449 | 1,403 | 1,442 | 645,100 | 1,442 |
| 2007-08-30 | 1,412 | 1,413 | 1,396 | 1,403 | 799,000 | 1,403 |
| 2007-08-29 | 1,340 | 1,374 | 1,338 | 1,372 | 537,600 | 1,372 |
| 2007-08-28 | 1,420 | 1,424 | 1,384 | 1,398 | 574,300 | 1,398 |
| 2007-08-27 | 1,446 | 1,454 | 1,407 | 1,419 | 570,700 | 1,419 |
| 2007-08-24 | 1,464 | 1,479 | 1,420 | 1,426 | 970,100 | 1,426 |
| 2007-08-23 | 1,452 | 1,459 | 1,418 | 1,444 | 771,100 | 1,444 |
| 2007-08-22 | 1,455 | 1,465 | 1,403 | 1,412 | 1,272,200 | 1,412 |
| 2007-08-21 | 1,465 | 1,504 | 1,451 | 1,475 | 802,700 | 1,475 |
| 2007-08-20 | 1,477 | 1,511 | 1,462 | 1,470 | 677,900 | 1,470 |
| 2007-08-17 | 1,510 | 1,537 | 1,403 | 1,443 | 1,279,500 | 1,443 |
| 2007-08-16 | 1,502 | 1,518 | 1,474 | 1,518 | 636,100 | 1,518 |
| 2007-08-15 | 1,599 | 1,600 | 1,520 | 1,528 | 1,138,300 | 1,528 |
| 2007-08-14 | 1,600 | 1,612 | 1,575 | 1,598 | 449,000 | 1,598 |
| 2007-08-13 | 1,645 | 1,663 | 1,563 | 1,599 | 1,514,600 | 1,599 |
| 2007-08-10 | 1,686 | 1,745 | 1,660 | 1,663 | 1,011,700 | 1,663 |
| 2007-08-09 | 1,643 | 1,790 | 1,630 | 1,716 | 2,616,100 | 1,716 |
| 2007-08-08 | 1,651 | 1,664 | 1,597 | 1,600 | 1,250,700 | 1,600 |
| 2007-08-07 | 1,699 | 1,699 | 1,628 | 1,632 | 837,100 | 1,632 |
| 2007-08-06 | 1,610 | 1,678 | 1,603 | 1,673 | 1,163,900 | 1,673 |
| 2007-08-03 | 1,651 | 1,666 | 1,618 | 1,627 | 541,300 | 1,627 |
| 2007-08-02 | 1,643 | 1,655 | 1,602 | 1,627 | 692,600 | 1,627 |
| 2007-08-01 | 1,681 | 1,686 | 1,633 | 1,638 | 696,600 | 1,638 |
| 2007-07-31 | 1,704 | 1,725 | 1,679 | 1,680 | 658,400 | 1,680 |
| 2007-07-30 | 1,650 | 1,694 | 1,637 | 1,684 | 700,600 | 1,684 |
| 2007-07-27 | 1,650 | 1,679 | 1,638 | 1,675 | 1,029,200 | 1,675 |
| 2007-07-26 | 1,747 | 1,759 | 1,708 | 1,717 | 1,013,200 | 1,717 |
| 2007-07-25 | 1,795 | 1,795 | 1,745 | 1,767 | 919,400 | 1,767 |
| 2007-07-24 | 1,812 | 1,827 | 1,787 | 1,795 | 1,026,500 | 1,795 |
| 2007-07-23 | 1,812 | 1,813 | 1,781 | 1,813 | 687,700 | 1,813 |
| 2007-07-20 | 1,825 | 1,848 | 1,814 | 1,816 | 825,400 | 1,816 |
| 2007-07-19 | 1,774 | 1,803 | 1,755 | 1,799 | 1,793,100 | 1,799 |
| 2007-07-18 | 1,837 | 1,870 | 1,768 | 1,774 | 2,157,600 | 1,774 |
| 2007-07-17 | 1,831 | 1,868 | 1,820 | 1,867 | 1,207,400 | 1,867 |
| 2007-07-13 | 1,819 | 1,839 | 1,813 | 1,830 | 667,000 | 1,830 |
| 2007-07-12 | 1,849 | 1,849 | 1,767 | 1,785 | 886,100 | 1,785 |
| 2007-07-11 | 1,830 | 1,844 | 1,813 | 1,819 | 1,195,900 | 1,819 |
| 2007-07-10 | 1,850 | 1,874 | 1,845 | 1,852 | 1,364,000 | 1,852 |
| 2007-07-09 | 1,810 | 1,839 | 1,809 | 1,829 | 1,032,800 | 1,829 |
| 2007-07-06 | 1,807 | 1,807 | 1,782 | 1,797 | 682,400 | 1,797 |
| 2007-07-05 | 1,798 | 1,811 | 1,784 | 1,802 | 898,800 | 1,802 |
| 2007-07-04 | 1,775 | 1,804 | 1,774 | 1,794 | 965,000 | 1,794 |
| 2007-07-03 | 1,768 | 1,790 | 1,754 | 1,777 | 1,870,900 | 1,777 |
| 2007-07-02 | 1,739 | 1,765 | 1,729 | 1,761 | 1,764,900 | 1,761 |
| 2007-06-29 | 1,688 | 1,708 | 1,655 | 1,698 | 1,818,900 | 1,698 |
| 2007-06-28 | 1,631 | 1,688 | 1,621 | 1,662 | 2,203,600 | 1,662 |
| 2007-06-27 | 1,609 | 1,627 | 1,585 | 1,609 | 1,249,700 | 1,609 |
| 2007-06-26 | 1,634 | 1,640 | 1,577 | 1,596 | 956,900 | 1,596 |
| 2007-06-25 | 1,627 | 1,666 | 1,625 | 1,634 | 1,044,700 | 1,634 |
| 2007-06-22 | 1,657 | 1,663 | 1,645 | 1,657 | 800,600 | 1,657 |
| 2007-06-21 | 1,630 | 1,664 | 1,620 | 1,658 | 1,318,200 | 1,658 |
| 2007-06-20 | 1,600 | 1,640 | 1,599 | 1,631 | 1,940,900 | 1,631 |
| 2007-06-19 | 1,615 | 1,617 | 1,584 | 1,593 | 1,276,200 | 1,593 |
| 2007-06-18 | 1,555 | 1,611 | 1,540 | 1,603 | 1,429,600 | 1,603 |
| 2007-06-15 | 1,531 | 1,540 | 1,507 | 1,537 | 620,600 | 1,537 |
| 2007-06-14 | 1,505 | 1,523 | 1,485 | 1,520 | 816,200 | 1,520 |
| 2007-06-13 | 1,484 | 1,488 | 1,470 | 1,485 | 1,413,600 | 1,485 |
| 2007-06-12 | 1,547 | 1,555 | 1,492 | 1,512 | 2,050,200 | 1,512 |
| 2007-06-11 | 1,573 | 1,580 | 1,547 | 1,548 | 759,800 | 1,548 |
| 2007-06-08 | 1,580 | 1,580 | 1,556 | 1,566 | 1,198,000 | 1,566 |
| 2007-06-07 | 1,570 | 1,592 | 1,570 | 1,582 | 798,100 | 1,582 |
| 2007-06-06 | 1,573 | 1,593 | 1,570 | 1,586 | 1,322,000 | 1,586 |
| 2007-06-05 | 1,605 | 1,614 | 1,567 | 1,572 | 1,521,200 | 1,572 |
| 2007-06-04 | 1,618 | 1,620 | 1,602 | 1,606 | 730,700 | 1,606 |
| 2007-06-01 | 1,600 | 1,618 | 1,592 | 1,596 | 958,300 | 1,596 |
| 2007-05-31 | 1,590 | 1,604 | 1,584 | 1,592 | 664,300 | 1,592 |
| 2007-05-30 | 1,615 | 1,621 | 1,570 | 1,579 | 1,472,900 | 1,579 |
| 2007-05-29 | 1,616 | 1,646 | 1,609 | 1,635 | 660,200 | 1,635 |
| 2007-05-28 | 1,610 | 1,619 | 1,605 | 1,618 | 607,500 | 1,618 |
| 2007-05-25 | 1,635 | 1,635 | 1,610 | 1,616 | 513,700 | 1,616 |
| 2007-05-24 | 1,644 | 1,650 | 1,625 | 1,635 | 361,100 | 1,635 |
| 2007-05-23 | 1,650 | 1,673 | 1,639 | 1,646 | 660,100 | 1,646 |
| 2007-05-22 | 1,633 | 1,650 | 1,632 | 1,640 | 1,482,700 | 1,640 |
| 2007-05-21 | 1,641 | 1,654 | 1,608 | 1,633 | 1,023,900 | 1,633 |
| 2007-05-18 | 1,712 | 1,712 | 1,617 | 1,640 | 1,336,400 | 1,640 |
| 2007-05-17 | 1,699 | 1,730 | 1,690 | 1,713 | 549,600 | 1,713 |
| 2007-05-16 | 1,695 | 1,699 | 1,660 | 1,698 | 844,600 | 1,698 |
| 2007-05-15 | 1,775 | 1,775 | 1,695 | 1,703 | 1,173,300 | 1,703 |
| 2007-05-14 | 1,810 | 1,818 | 1,771 | 1,775 | 1,244,100 | 1,775 |
| 2007-05-11 | 1,768 | 1,801 | 1,757 | 1,800 | 943,900 | 1,800 |
| 2007-05-10 | 1,785 | 1,793 | 1,761 | 1,767 | 1,101,700 | 1,767 |
| 2007-05-09 | 1,761 | 1,778 | 1,752 | 1,774 | 1,363,400 | 1,774 |
| 2007-05-08 | 1,698 | 1,749 | 1,681 | 1,722 | 1,283,700 | 1,722 |
| 2007-05-07 | 1,694 | 1,694 | 1,663 | 1,677 | 802,500 | 1,677 |
| 2007-05-02 | 1,676 | 1,678 | 1,651 | 1,664 | 536,500 | 1,664 |
| 2007-05-01 | 1,694 | 1,695 | 1,666 | 1,672 | 500,200 | 1,672 |
| 2007-04-27 | 1,697 | 1,722 | 1,682 | 1,686 | 1,047,100 | 1,686 |
| 2007-04-26 | 1,668 | 1,688 | 1,659 | 1,686 | 795,900 | 1,686 |
| 2007-04-25 | 1,688 | 1,688 | 1,647 | 1,653 | 1,029,200 | 1,653 |
| 2007-04-24 | 1,694 | 1,695 | 1,672 | 1,688 | 623,300 | 1,688 |
| 2007-04-23 | 1,691 | 1,732 | 1,691 | 1,701 | 747,600 | 1,701 |
| 2007-04-20 | 1,709 | 1,720 | 1,678 | 1,690 | 476,300 | 1,690 |
| 2007-04-19 | 1,721 | 1,726 | 1,682 | 1,704 | 726,800 | 1,704 |
| 2007-04-18 | 1,695 | 1,745 | 1,695 | 1,720 | 1,321,500 | 1,720 |
| 2007-04-17 | 1,721 | 1,730 | 1,679 | 1,692 | 797,900 | 1,692 |
| 2007-04-16 | 1,721 | 1,740 | 1,711 | 1,720 | 541,300 | 1,720 |
| 2007-04-13 | 1,745 | 1,746 | 1,697 | 1,708 | 1,204,500 | 1,708 |
| 2007-04-12 | 1,740 | 1,741 | 1,725 | 1,739 | 1,053,100 | 1,739 |
| 2007-04-11 | 1,757 | 1,763 | 1,727 | 1,753 | 914,000 | 1,753 |
| 2007-04-10 | 1,741 | 1,757 | 1,734 | 1,756 | 1,287,300 | 1,756 |
| 2007-04-09 | 1,724 | 1,765 | 1,704 | 1,765 | 1,727,800 | 1,765 |
| 2007-04-06 | 1,676 | 1,711 | 1,676 | 1,694 | 1,330,200 | 1,694 |
| 2007-04-05 | 1,690 | 1,690 | 1,644 | 1,663 | 1,595,900 | 1,663 |
| 2007-04-04 | 1,710 | 1,714 | 1,686 | 1,690 | 2,788,900 | 1,690 |
| 2007-04-03 | 1,737 | 1,764 | 1,731 | 1,738 | 862,000 | 1,738 |
| 2007-04-02 | 1,787 | 1,802 | 1,734 | 1,736 | 925,000 | 1,736 |
| 2007-03-30 | 1,805 | 1,810 | 1,773 | 1,786 | 1,360,000 | 1,786 |
| 2007-03-29 | 1,800 | 1,817 | 1,758 | 1,804 | 1,397,900 | 1,804 |
| 2007-03-28 | 1,808 | 1,825 | 1,793 | 1,805 | 1,138,300 | 1,805 |
| 2007-03-27 | 1,848 | 1,850 | 1,815 | 1,826 | 1,005,100 | 1,826 |
| 2007-03-26 | 1,842 | 1,861 | 1,837 | 1,847 | 534,600 | 1,847 |
| 2007-03-23 | 1,836 | 1,852 | 1,825 | 1,841 | 838,300 | 1,841 |
| 2007-03-22 | 1,871 | 1,888 | 1,847 | 1,850 | 712,400 | 1,850 |
| 2007-03-20 | 1,826 | 1,860 | 1,818 | 1,856 | 676,700 | 1,856 |
| 2007-03-19 | 1,801 | 1,818 | 1,790 | 1,808 | 491,500 | 1,808 |
| 2007-03-16 | 1,824 | 1,835 | 1,784 | 1,792 | 445,500 | 1,792 |
| 2007-03-15 | 1,803 | 1,847 | 1,800 | 1,809 | 701,600 | 1,809 |
| 2007-03-14 | 1,788 | 1,831 | 1,782 | 1,792 | 995,400 | 1,792 |
| 2007-03-13 | 1,884 | 1,906 | 1,873 | 1,878 | 765,900 | 1,878 |
| 2007-03-12 | 1,869 | 1,897 | 1,862 | 1,883 | 854,200 | 1,883 |
| 2007-03-09 | 1,812 | 1,870 | 1,812 | 1,851 | 1,487,100 | 1,851 |
| 2007-03-08 | 1,750 | 1,809 | 1,732 | 1,809 | 593,200 | 1,809 |
| 2007-03-07 | 1,815 | 1,825 | 1,765 | 1,772 | 786,700 | 1,772 |
| 2007-03-06 | 1,743 | 1,812 | 1,735 | 1,800 | 917,300 | 1,800 |
| 2007-03-05 | 1,817 | 1,818 | 1,737 | 1,744 | 974,100 | 1,744 |
| 2007-03-02 | 1,882 | 1,899 | 1,829 | 1,847 | 1,207,900 | 1,847 |
| 2007-03-01 | 1,908 | 1,950 | 1,861 | 1,882 | 1,178,300 | 1,882 |
| 2007-02-28 | 1,890 | 1,927 | 1,851 | 1,907 | 1,507,900 | 1,907 |
| 2007-02-27 | 1,966 | 1,975 | 1,929 | 1,937 | 1,106,100 | 1,937 |
| 2007-02-26 | 2,005 | 2,015 | 1,987 | 1,989 | 819,500 | 1,989 |
| 2007-02-23 | 2,020 | 2,030 | 1,988 | 2,005 | 847,700 | 2,005 |
| 2007-02-22 | 2,045 | 2,050 | 2,010 | 2,030 | 507,000 | 2,030 |
| 2007-02-21 | 2,050 | 2,055 | 2,025 | 2,030 | 495,900 | 2,030 |
| 2007-02-20 | 2,050 | 2,050 | 2,020 | 2,025 | 257,300 | 2,025 |
| 2007-02-19 | 2,010 | 2,050 | 2,005 | 2,040 | 337,500 | 2,040 |
| 2007-02-16 | 2,065 | 2,070 | 2,025 | 2,025 | 190,100 | 2,025 |
| 2007-02-15 | 2,050 | 2,080 | 2,035 | 2,055 | 539,800 | 2,055 |
| 2007-02-14 | 2,010 | 2,055 | 2,005 | 2,040 | 335,100 | 2,040 |
| 2007-02-13 | 2,010 | 2,025 | 1,994 | 2,020 | 396,000 | 2,020 |
| 2007-02-09 | 2,000 | 2,010 | 1,990 | 2,005 | 772,400 | 2,005 |
| 2007-02-08 | 2,030 | 2,030 | 1,991 | 2,000 | 662,200 | 2,000 |
| 2007-02-07 | 2,070 | 2,105 | 2,000 | 2,010 | 995,100 | 2,010 |
| 2007-02-06 | 2,010 | 2,075 | 2,005 | 2,065 | 603,500 | 2,065 |
| 2007-02-05 | 2,040 | 2,045 | 2,005 | 2,015 | 839,100 | 2,015 |
| 2007-02-02 | 2,080 | 2,085 | 2,030 | 2,040 | 784,400 | 2,040 |
| 2007-02-01 | 2,045 | 2,090 | 2,030 | 2,085 | 1,505,300 | 2,085 |
| 2007-01-31 | 2,120 | 2,120 | 2,020 | 2,040 | 3,721,900 | 2,040 |
| 2007-01-30 | 1,909 | 1,910 | 1,870 | 1,880 | 806,600 | 1,880 |
| 2007-01-29 | 1,906 | 1,915 | 1,876 | 1,908 | 1,224,700 | 1,908 |
| 2007-01-26 | 1,850 | 1,914 | 1,842 | 1,905 | 1,282,300 | 1,905 |
| 2007-01-25 | 1,872 | 1,880 | 1,825 | 1,866 | 1,076,300 | 1,866 |
| 2007-01-24 | 1,822 | 1,864 | 1,811 | 1,842 | 1,504,800 | 1,842 |
| 2007-01-23 | 1,778 | 1,801 | 1,757 | 1,800 | 1,074,400 | 1,800 |
| 2007-01-22 | 1,771 | 1,775 | 1,740 | 1,766 | 789,200 | 1,766 |
| 2007-01-19 | 1,752 | 1,763 | 1,735 | 1,756 | 712,100 | 1,756 |
| 2007-01-18 | 1,750 | 1,760 | 1,732 | 1,751 | 1,086,800 | 1,751 |
| 2007-01-17 | 1,729 | 1,768 | 1,705 | 1,762 | 1,111,400 | 1,762 |
| 2007-01-16 | 1,713 | 1,720 | 1,696 | 1,719 | 703,200 | 1,719 |
| 2007-01-15 | 1,701 | 1,723 | 1,686 | 1,714 | 1,362,700 | 1,714 |
| 2007-01-12 | 1,766 | 1,767 | 1,685 | 1,700 | 2,336,800 | 1,700 |
| 2007-01-11 | 1,800 | 1,808 | 1,753 | 1,766 | 1,147,500 | 1,766 |
| 2007-01-10 | 1,762 | 1,800 | 1,745 | 1,793 | 1,991,500 | 1,793 |
| 2007-01-09 | 1,886 | 1,924 | 1,868 | 1,882 | 547,600 | 1,882 |
| 2007-01-05 | 1,921 | 1,937 | 1,893 | 1,898 | 335,400 | 1,898 |
| 2007-01-04 | 1,956 | 1,986 | 1,956 | 1,973 | 230,800 | 1,973 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株
