6368 オルガノ(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 | 1,021 | 1,057 | 1,018 | 1,044 | 548,000 | 1,305 |
| 2007-12-27 | 1,031 | 1,031 | 1,013 | 1,022 | 306,000 | 1,277.50 |
| 2007-12-26 | 1,027 | 1,031 | 1,008 | 1,025 | 938,000 | 1,281.25 |
| 2007-12-25 | 1,042 | 1,045 | 1,012 | 1,043 | 544,000 | 1,303.75 |
| 2007-12-21 | 986 | 1,008 | 955 | 1,008 | 706,000 | 1,260 |
| 2007-12-20 | 1,006 | 1,030 | 988 | 989 | 626,000 | 1,236.25 |
| 2007-12-19 | 1,019 | 1,050 | 1,002 | 1,008 | 470,000 | 1,260 |
| 2007-12-18 | 994 | 1,037 | 986 | 1,019 | 593,000 | 1,273.75 |
| 2007-12-17 | 1,062 | 1,076 | 1,025 | 1,034 | 724,000 | 1,292.50 |
| 2007-12-14 | 1,156 | 1,181 | 1,081 | 1,096 | 1,164,000 | 1,370 |
| 2007-12-13 | 1,213 | 1,218 | 1,159 | 1,160 | 576,000 | 1,450 |
| 2007-12-12 | 1,177 | 1,210 | 1,161 | 1,208 | 673,000 | 1,510 |
| 2007-12-11 | 1,198 | 1,204 | 1,175 | 1,195 | 576,000 | 1,493.75 |
| 2007-12-10 | 1,210 | 1,236 | 1,177 | 1,188 | 559,000 | 1,485 |
| 2007-12-07 | 1,180 | 1,192 | 1,158 | 1,190 | 628,000 | 1,487.50 |
| 2007-12-06 | 1,182 | 1,185 | 1,120 | 1,164 | 490,000 | 1,455 |
| 2007-12-05 | 1,130 | 1,149 | 1,108 | 1,140 | 604,000 | 1,425 |
| 2007-12-04 | 1,211 | 1,221 | 1,148 | 1,150 | 726,000 | 1,437.50 |
| 2007-12-03 | 1,264 | 1,264 | 1,186 | 1,201 | 1,157,000 | 1,501.25 |
| 2007-11-30 | 1,181 | 1,243 | 1,181 | 1,204 | 1,802,000 | 1,505 |
| 2007-11-29 | 1,146 | 1,147 | 1,115 | 1,141 | 731,000 | 1,426.25 |
| 2007-11-28 | 1,090 | 1,116 | 1,070 | 1,086 | 1,339,000 | 1,357.50 |
| 2007-11-27 | 1,089 | 1,099 | 1,037 | 1,056 | 2,061,000 | 1,320 |
| 2007-11-26 | 1,161 | 1,196 | 1,112 | 1,129 | 1,700,000 | 1,411.25 |
| 2007-11-22 | 1,130 | 1,188 | 1,105 | 1,145 | 1,360,000 | 1,431.25 |
| 2007-11-21 | 1,271 | 1,271 | 1,150 | 1,150 | 1,581,000 | 1,437.50 |
| 2007-11-20 | 1,153 | 1,250 | 1,146 | 1,240 | 1,081,000 | 1,550 |
| 2007-11-19 | 1,282 | 1,294 | 1,208 | 1,213 | 706,000 | 1,516.25 |
| 2007-11-16 | 1,283 | 1,305 | 1,249 | 1,302 | 1,290,000 | 1,627.50 |
| 2007-11-15 | 1,344 | 1,406 | 1,330 | 1,343 | 1,514,000 | 1,678.75 |
| 2007-11-14 | 1,276 | 1,287 | 1,250 | 1,284 | 884,000 | 1,605 |
| 2007-11-13 | 1,188 | 1,241 | 1,145 | 1,227 | 1,333,000 | 1,533.75 |
| 2007-11-12 | 1,238 | 1,238 | 1,154 | 1,190 | 1,341,000 | 1,487.50 |
| 2007-11-09 | 1,278 | 1,366 | 1,242 | 1,258 | 1,554,000 | 1,572.50 |
| 2007-11-08 | 1,298 | 1,298 | 1,224 | 1,277 | 1,311,000 | 1,596.25 |
| 2007-11-07 | 1,433 | 1,447 | 1,331 | 1,338 | 984,000 | 1,672.50 |
| 2007-11-06 | 1,379 | 1,465 | 1,353 | 1,414 | 1,321,000 | 1,767.50 |
| 2007-11-05 | 1,553 | 1,555 | 1,364 | 1,419 | 2,245,000 | 1,773.75 |
| 2007-11-02 | 1,579 | 1,666 | 1,561 | 1,583 | 1,953,000 | 1,978.75 |
| 2007-11-01 | 1,902 | 1,903 | 1,650 | 1,669 | 1,900,000 | 2,086.25 |
| 2007-10-31 | 1,911 | 1,913 | 1,886 | 1,909 | 290,000 | 2,386.25 |
| 2007-10-30 | 1,931 | 1,939 | 1,883 | 1,938 | 345,000 | 2,422.50 |
| 2007-10-29 | 1,915 | 1,924 | 1,900 | 1,919 | 311,000 | 2,398.75 |
| 2007-10-26 | 1,887 | 1,908 | 1,857 | 1,885 | 299,000 | 2,356.25 |
| 2007-10-25 | 1,917 | 1,957 | 1,871 | 1,889 | 489,000 | 2,361.25 |
| 2007-10-24 | 1,923 | 1,965 | 1,920 | 1,942 | 488,000 | 2,427.50 |
| 2007-10-23 | 1,945 | 1,946 | 1,877 | 1,887 | 983,000 | 2,358.75 |
| 2007-10-22 | 1,880 | 1,990 | 1,875 | 1,974 | 805,000 | 2,467.50 |
| 2007-10-19 | 2,000 | 2,020 | 1,985 | 2,010 | 381,000 | 2,512.50 |
| 2007-10-18 | 2,010 | 2,055 | 1,982 | 2,050 | 427,000 | 2,562.50 |
| 2007-10-17 | 2,070 | 2,090 | 1,970 | 2,005 | 955,000 | 2,506.25 |
| 2007-10-16 | 2,145 | 2,150 | 2,080 | 2,090 | 667,000 | 2,612.50 |
| 2007-10-15 | 2,205 | 2,250 | 2,150 | 2,195 | 731,000 | 2,743.75 |
| 2007-10-12 | 2,180 | 2,240 | 2,160 | 2,210 | 1,130,000 | 2,762.50 |
| 2007-10-11 | 2,065 | 2,105 | 2,020 | 2,100 | 382,000 | 2,625 |
| 2007-10-10 | 2,075 | 2,080 | 2,045 | 2,060 | 397,000 | 2,575 |
| 2007-10-09 | 2,115 | 2,140 | 2,045 | 2,075 | 636,000 | 2,593.75 |
| 2007-10-05 | 2,080 | 2,110 | 2,050 | 2,085 | 515,000 | 2,606.25 |
| 2007-10-04 | 2,160 | 2,185 | 2,065 | 2,080 | 606,000 | 2,600 |
| 2007-10-03 | 2,185 | 2,200 | 2,145 | 2,180 | 278,000 | 2,725 |
| 2007-10-02 | 2,210 | 2,220 | 2,165 | 2,185 | 679,000 | 2,731.25 |
| 2007-10-01 | 2,190 | 2,225 | 2,125 | 2,160 | 538,000 | 2,700 |
| 2007-09-28 | 2,235 | 2,235 | 2,145 | 2,165 | 565,000 | 2,706.25 |
| 2007-09-27 | 2,200 | 2,240 | 2,140 | 2,195 | 1,248,000 | 2,743.75 |
| 2007-09-26 | 1,990 | 2,110 | 1,965 | 2,110 | 1,020,000 | 2,637.50 |
| 2007-09-25 | 1,920 | 1,998 | 1,883 | 1,988 | 594,000 | 2,485 |
| 2007-09-21 | 1,954 | 1,992 | 1,894 | 1,929 | 437,000 | 2,411.25 |
| 2007-09-20 | 2,010 | 2,050 | 1,961 | 1,984 | 480,000 | 2,480 |
| 2007-09-19 | 1,994 | 1,995 | 1,935 | 1,978 | 618,000 | 2,472.50 |
| 2007-09-18 | 1,913 | 1,948 | 1,869 | 1,874 | 539,000 | 2,342.50 |
| 2007-09-14 | 1,900 | 1,946 | 1,878 | 1,945 | 603,000 | 2,431.25 |
| 2007-09-13 | 1,918 | 1,957 | 1,875 | 1,882 | 611,000 | 2,352.50 |
| 2007-09-12 | 1,993 | 1,995 | 1,877 | 1,885 | 772,000 | 2,356.25 |
| 2007-09-11 | 1,939 | 1,965 | 1,874 | 1,938 | 972,000 | 2,422.50 |
| 2007-09-10 | 1,926 | 1,962 | 1,900 | 1,943 | 843,000 | 2,428.75 |
| 2007-09-07 | 2,035 | 2,035 | 1,965 | 1,981 | 1,057,000 | 2,476.25 |
| 2007-09-06 | 1,980 | 2,075 | 1,945 | 2,075 | 1,317,000 | 2,593.75 |
| 2007-09-05 | 2,200 | 2,240 | 2,050 | 2,060 | 1,374,000 | 2,575 |
| 2007-09-04 | 2,225 | 2,225 | 2,170 | 2,180 | 420,000 | 2,725 |
| 2007-09-03 | 2,245 | 2,290 | 2,175 | 2,230 | 999,000 | 2,787.50 |
| 2007-08-31 | 2,220 | 2,270 | 2,150 | 2,265 | 923,000 | 2,831.25 |
| 2007-08-30 | 2,200 | 2,230 | 2,160 | 2,190 | 918,000 | 2,737.50 |
| 2007-08-29 | 2,045 | 2,145 | 2,040 | 2,100 | 1,308,000 | 2,625 |
| 2007-08-28 | 2,195 | 2,195 | 2,125 | 2,165 | 1,039,000 | 2,706.25 |
| 2007-08-27 | 2,295 | 2,340 | 2,165 | 2,230 | 2,053,000 | 2,787.50 |
| 2007-08-24 | 1,982 | 2,215 | 1,975 | 2,175 | 2,655,000 | 2,718.75 |
| 2007-08-23 | 1,927 | 1,955 | 1,905 | 1,952 | 869,000 | 2,440 |
| 2007-08-22 | 1,857 | 1,888 | 1,824 | 1,848 | 859,000 | 2,310 |
| 2007-08-21 | 1,771 | 1,886 | 1,750 | 1,853 | 940,000 | 2,316.25 |
| 2007-08-20 | 1,801 | 1,810 | 1,722 | 1,739 | 657,000 | 2,173.75 |
| 2007-08-17 | 1,888 | 1,888 | 1,615 | 1,643 | 1,415,000 | 2,053.75 |
| 2007-08-16 | 1,878 | 1,933 | 1,795 | 1,914 | 799,000 | 2,392.50 |
| 2007-08-15 | 1,960 | 2,045 | 1,932 | 1,938 | 924,000 | 2,422.50 |
| 2007-08-14 | 1,856 | 2,060 | 1,842 | 2,030 | 1,577,000 | 2,537.50 |
| 2007-08-13 | 1,898 | 1,945 | 1,812 | 1,855 | 1,086,000 | 2,318.75 |
| 2007-08-10 | 1,969 | 1,985 | 1,889 | 1,923 | 1,443,000 | 2,403.75 |
| 2007-08-09 | 1,997 | 2,050 | 1,754 | 1,991 | 2,368,000 | 2,488.75 |
| 2007-08-08 | 2,100 | 2,145 | 1,950 | 1,997 | 2,324,000 | 2,496.25 |
| 2007-08-07 | 2,420 | 2,445 | 2,105 | 2,120 | 1,797,000 | 2,650 |
| 2007-08-06 | 2,280 | 2,425 | 2,230 | 2,385 | 752,000 | 2,981.25 |
| 2007-08-03 | 2,330 | 2,360 | 2,255 | 2,330 | 1,291,000 | 2,912.50 |
| 2007-08-02 | 2,430 | 2,500 | 2,230 | 2,360 | 1,765,000 | 2,950 |
| 2007-08-01 | 2,580 | 2,590 | 2,420 | 2,425 | 1,046,000 | 3,031.25 |
| 2007-07-31 | 2,680 | 2,730 | 2,550 | 2,580 | 784,000 | 3,225 |
| 2007-07-30 | 2,420 | 2,685 | 2,420 | 2,675 | 1,331,000 | 3,343.75 |
| 2007-07-27 | 2,480 | 2,570 | 2,480 | 2,500 | 859,000 | 3,125 |
| 2007-07-26 | 2,705 | 2,705 | 2,605 | 2,625 | 878,000 | 3,281.25 |
| 2007-07-25 | 2,700 | 2,740 | 2,665 | 2,710 | 1,170,000 | 3,387.50 |
| 2007-07-24 | 2,740 | 2,775 | 2,675 | 2,770 | 1,809,000 | 3,462.50 |
| 2007-07-23 | 2,595 | 2,715 | 2,550 | 2,715 | 1,365,000 | 3,393.75 |
| 2007-07-20 | 2,700 | 2,705 | 2,605 | 2,640 | 1,030,000 | 3,300 |
| 2007-07-19 | 2,650 | 2,730 | 2,645 | 2,660 | 1,382,000 | 3,325 |
| 2007-07-18 | 2,565 | 2,700 | 2,530 | 2,625 | 1,658,000 | 3,281.25 |
| 2007-07-17 | 2,590 | 2,695 | 2,560 | 2,600 | 1,857,000 | 3,250 |
| 2007-07-13 | 2,870 | 2,875 | 2,620 | 2,660 | 2,778,000 | 3,325 |
| 2007-07-12 | 3,020 | 3,060 | 2,720 | 2,785 | 1,939,000 | 3,481.25 |
| 2007-07-11 | 2,970 | 3,100 | 2,930 | 2,960 | 2,044,000 | 3,700 |
| 2007-07-10 | 2,915 | 3,030 | 2,910 | 3,000 | 1,573,000 | 3,750 |
| 2007-07-09 | 2,830 | 2,895 | 2,815 | 2,895 | 1,240,000 | 3,618.75 |
| 2007-07-06 | 2,700 | 2,805 | 2,645 | 2,805 | 1,033,000 | 3,506.25 |
| 2007-07-05 | 2,730 | 2,835 | 2,670 | 2,675 | 1,326,000 | 3,343.75 |
| 2007-07-04 | 2,590 | 2,700 | 2,585 | 2,690 | 772,000 | 3,362.50 |
| 2007-07-03 | 2,510 | 2,565 | 2,510 | 2,550 | 556,000 | 3,187.50 |
| 2007-07-02 | 2,465 | 2,500 | 2,430 | 2,500 | 490,000 | 3,125 |
| 2007-06-29 | 2,425 | 2,480 | 2,420 | 2,460 | 507,000 | 3,075 |
| 2007-06-28 | 2,365 | 2,425 | 2,360 | 2,410 | 327,000 | 3,012.50 |
| 2007-06-27 | 2,375 | 2,385 | 2,340 | 2,360 | 265,000 | 2,950 |
| 2007-06-26 | 2,400 | 2,405 | 2,330 | 2,390 | 446,000 | 2,987.50 |
| 2007-06-25 | 2,400 | 2,430 | 2,380 | 2,410 | 539,000 | 3,012.50 |
| 2007-06-22 | 2,340 | 2,430 | 2,330 | 2,425 | 609,000 | 3,031.25 |
| 2007-06-21 | 2,315 | 2,370 | 2,300 | 2,330 | 669,000 | 2,912.50 |
| 2007-06-20 | 2,295 | 2,400 | 2,285 | 2,355 | 677,000 | 2,943.75 |
| 2007-06-19 | 2,310 | 2,315 | 2,280 | 2,295 | 639,000 | 2,868.75 |
| 2007-06-18 | 2,250 | 2,325 | 2,225 | 2,315 | 970,000 | 2,893.75 |
| 2007-06-15 | 2,150 | 2,185 | 2,130 | 2,185 | 630,000 | 2,731.25 |
| 2007-06-14 | 2,120 | 2,140 | 2,095 | 2,105 | 396,000 | 2,631.25 |
| 2007-06-13 | 2,055 | 2,080 | 2,015 | 2,070 | 438,000 | 2,587.50 |
| 2007-06-12 | 2,055 | 2,100 | 2,015 | 2,055 | 526,000 | 2,568.75 |
| 2007-06-11 | 2,100 | 2,115 | 1,964 | 2,015 | 575,000 | 2,518.75 |
| 2007-06-08 | 2,070 | 2,080 | 2,050 | 2,065 | 359,000 | 2,581.25 |
| 2007-06-07 | 2,050 | 2,115 | 2,035 | 2,110 | 516,000 | 2,637.50 |
| 2007-06-06 | 1,999 | 2,120 | 1,978 | 2,095 | 780,000 | 2,618.75 |
| 2007-06-05 | 2,000 | 2,015 | 1,961 | 1,999 | 405,000 | 2,498.75 |
| 2007-06-04 | 2,000 | 2,025 | 1,981 | 1,995 | 894,000 | 2,493.75 |
| 2007-06-01 | 1,899 | 1,932 | 1,899 | 1,920 | 485,000 | 2,400 |
| 2007-05-31 | 1,880 | 1,895 | 1,869 | 1,875 | 352,000 | 2,343.75 |
| 2007-05-30 | 1,860 | 1,881 | 1,842 | 1,862 | 427,000 | 2,327.50 |
| 2007-05-29 | 1,849 | 1,865 | 1,824 | 1,845 | 237,000 | 2,306.25 |
| 2007-05-28 | 1,815 | 1,863 | 1,810 | 1,854 | 433,000 | 2,317.50 |
| 2007-05-25 | 1,769 | 1,786 | 1,733 | 1,785 | 232,000 | 2,231.25 |
| 2007-05-24 | 1,800 | 1,820 | 1,773 | 1,780 | 334,000 | 2,225 |
| 2007-05-23 | 1,843 | 1,850 | 1,813 | 1,818 | 380,000 | 2,272.50 |
| 2007-05-22 | 1,798 | 1,837 | 1,790 | 1,833 | 587,000 | 2,291.25 |
| 2007-05-21 | 1,755 | 1,803 | 1,754 | 1,797 | 693,000 | 2,246.25 |
| 2007-05-18 | 1,840 | 1,845 | 1,730 | 1,755 | 559,000 | 2,193.75 |
| 2007-05-17 | 1,831 | 1,893 | 1,825 | 1,837 | 593,000 | 2,296.25 |
| 2007-05-16 | 1,780 | 1,841 | 1,747 | 1,832 | 944,000 | 2,290 |
| 2007-05-15 | 1,762 | 1,805 | 1,720 | 1,720 | 589,000 | 2,150 |
| 2007-05-14 | 1,790 | 1,797 | 1,728 | 1,732 | 780,000 | 2,165 |
| 2007-05-11 | 1,814 | 1,896 | 1,763 | 1,766 | 1,213,000 | 2,207.50 |
| 2007-05-10 | 1,929 | 1,929 | 1,843 | 1,844 | 966,000 | 2,305 |
| 2007-05-09 | 1,859 | 1,946 | 1,845 | 1,915 | 842,000 | 2,393.75 |
| 2007-05-08 | 1,850 | 1,867 | 1,835 | 1,854 | 430,000 | 2,317.50 |
| 2007-05-07 | 1,790 | 1,850 | 1,785 | 1,848 | 936,000 | 2,310 |
| 2007-05-02 | 1,772 | 1,776 | 1,730 | 1,760 | 415,000 | 2,200 |
| 2007-05-01 | 1,747 | 1,780 | 1,741 | 1,767 | 756,000 | 2,208.75 |
| 2007-04-27 | 1,666 | 1,749 | 1,665 | 1,746 | 586,000 | 2,182.50 |
| 2007-04-26 | 1,621 | 1,665 | 1,621 | 1,659 | 300,000 | 2,073.75 |
| 2007-04-25 | 1,661 | 1,689 | 1,644 | 1,650 | 320,000 | 2,062.50 |
| 2007-04-24 | 1,686 | 1,697 | 1,665 | 1,675 | 115,000 | 2,093.75 |
| 2007-04-23 | 1,698 | 1,714 | 1,676 | 1,690 | 248,000 | 2,112.50 |
| 2007-04-20 | 1,705 | 1,710 | 1,690 | 1,696 | 126,000 | 2,120 |
| 2007-04-19 | 1,707 | 1,714 | 1,666 | 1,686 | 208,000 | 2,107.50 |
| 2007-04-18 | 1,700 | 1,717 | 1,680 | 1,716 | 276,000 | 2,145 |
| 2007-04-17 | 1,736 | 1,738 | 1,671 | 1,685 | 291,000 | 2,106.25 |
| 2007-04-16 | 1,721 | 1,721 | 1,701 | 1,713 | 281,000 | 2,141.25 |
| 2007-04-13 | 1,742 | 1,743 | 1,690 | 1,691 | 354,000 | 2,113.75 |
| 2007-04-12 | 1,727 | 1,739 | 1,691 | 1,712 | 302,000 | 2,140 |
| 2007-04-11 | 1,749 | 1,766 | 1,725 | 1,740 | 516,000 | 2,175 |
| 2007-04-10 | 1,747 | 1,755 | 1,730 | 1,738 | 285,000 | 2,172.50 |
| 2007-04-09 | 1,716 | 1,749 | 1,706 | 1,749 | 564,000 | 2,186.25 |
| 2007-04-06 | 1,721 | 1,737 | 1,684 | 1,702 | 437,000 | 2,127.50 |
| 2007-04-05 | 1,700 | 1,725 | 1,677 | 1,721 | 601,000 | 2,151.25 |
| 2007-04-04 | 1,669 | 1,709 | 1,648 | 1,706 | 551,000 | 2,132.50 |
| 2007-04-03 | 1,613 | 1,642 | 1,611 | 1,631 | 287,000 | 2,038.75 |
| 2007-04-02 | 1,684 | 1,689 | 1,604 | 1,612 | 501,000 | 2,015 |
| 2007-03-30 | 1,669 | 1,669 | 1,635 | 1,657 | 362,000 | 2,071.25 |
| 2007-03-29 | 1,633 | 1,639 | 1,601 | 1,619 | 764,000 | 2,023.75 |
| 2007-03-28 | 1,644 | 1,688 | 1,634 | 1,663 | 864,000 | 2,078.75 |
| 2007-03-27 | 1,569 | 1,644 | 1,569 | 1,643 | 686,000 | 2,053.75 |
| 2007-03-26 | 1,530 | 1,557 | 1,519 | 1,547 | 354,000 | 1,933.75 |
| 2007-03-23 | 1,580 | 1,585 | 1,501 | 1,517 | 588,000 | 1,896.25 |
| 2007-03-22 | 1,530 | 1,582 | 1,530 | 1,562 | 371,000 | 1,952.50 |
| 2007-03-20 | 1,531 | 1,550 | 1,506 | 1,519 | 384,000 | 1,898.75 |
| 2007-03-19 | 1,422 | 1,505 | 1,420 | 1,493 | 396,000 | 1,866.25 |
| 2007-03-16 | 1,494 | 1,495 | 1,432 | 1,442 | 360,000 | 1,802.50 |
| 2007-03-15 | 1,470 | 1,510 | 1,470 | 1,499 | 448,000 | 1,873.75 |
| 2007-03-14 | 1,431 | 1,455 | 1,425 | 1,430 | 522,000 | 1,787.50 |
| 2007-03-13 | 1,481 | 1,488 | 1,466 | 1,480 | 488,000 | 1,850 |
| 2007-03-12 | 1,450 | 1,468 | 1,425 | 1,437 | 338,000 | 1,796.25 |
| 2007-03-09 | 1,423 | 1,446 | 1,410 | 1,419 | 304,000 | 1,773.75 |
| 2007-03-08 | 1,391 | 1,406 | 1,378 | 1,400 | 559,000 | 1,750 |
| 2007-03-07 | 1,400 | 1,417 | 1,382 | 1,396 | 731,000 | 1,745 |
| 2007-03-06 | 1,285 | 1,345 | 1,268 | 1,341 | 444,000 | 1,676.25 |
| 2007-03-05 | 1,353 | 1,353 | 1,296 | 1,305 | 362,000 | 1,631.25 |
| 2007-03-02 | 1,423 | 1,424 | 1,380 | 1,392 | 553,000 | 1,740 |
| 2007-03-01 | 1,488 | 1,491 | 1,421 | 1,443 | 482,000 | 1,803.75 |
| 2007-02-28 | 1,354 | 1,496 | 1,354 | 1,489 | 575,000 | 1,861.25 |
| 2007-02-27 | 1,533 | 1,533 | 1,504 | 1,524 | 370,000 | 1,905 |
| 2007-02-26 | 1,489 | 1,518 | 1,487 | 1,517 | 296,000 | 1,896.25 |
| 2007-02-23 | 1,463 | 1,498 | 1,433 | 1,492 | 346,000 | 1,865 |
| 2007-02-22 | 1,465 | 1,517 | 1,453 | 1,463 | 461,000 | 1,828.75 |
| 2007-02-21 | 1,399 | 1,428 | 1,388 | 1,425 | 498,000 | 1,781.25 |
| 2007-02-20 | 1,388 | 1,392 | 1,376 | 1,383 | 289,000 | 1,728.75 |
| 2007-02-19 | 1,340 | 1,380 | 1,339 | 1,380 | 259,000 | 1,725 |
| 2007-02-16 | 1,370 | 1,376 | 1,350 | 1,355 | 213,000 | 1,693.75 |
| 2007-02-15 | 1,366 | 1,379 | 1,345 | 1,369 | 371,000 | 1,711.25 |
| 2007-02-14 | 1,371 | 1,381 | 1,332 | 1,343 | 652,000 | 1,678.75 |
| 2007-02-13 | 1,399 | 1,441 | 1,381 | 1,382 | 923,000 | 1,727.50 |
| 2007-02-09 | 1,330 | 1,378 | 1,330 | 1,378 | 361,000 | 1,722.50 |
| 2007-02-08 | 1,317 | 1,349 | 1,317 | 1,319 | 170,000 | 1,648.75 |
| 2007-02-07 | 1,340 | 1,347 | 1,318 | 1,322 | 129,000 | 1,652.50 |
| 2007-02-06 | 1,333 | 1,365 | 1,330 | 1,339 | 153,000 | 1,673.75 |
| 2007-02-05 | 1,374 | 1,379 | 1,335 | 1,339 | 255,000 | 1,673.75 |
| 2007-02-02 | 1,373 | 1,385 | 1,355 | 1,361 | 197,000 | 1,701.25 |
| 2007-02-01 | 1,350 | 1,370 | 1,346 | 1,369 | 416,000 | 1,711.25 |
| 2007-01-31 | 1,335 | 1,350 | 1,329 | 1,347 | 457,000 | 1,683.75 |
| 2007-01-30 | 1,312 | 1,340 | 1,312 | 1,334 | 317,000 | 1,667.50 |
| 2007-01-29 | 1,318 | 1,318 | 1,305 | 1,307 | 217,000 | 1,633.75 |
| 2007-01-26 | 1,300 | 1,320 | 1,300 | 1,318 | 199,000 | 1,647.50 |
| 2007-01-25 | 1,324 | 1,325 | 1,305 | 1,305 | 197,000 | 1,631.25 |
| 2007-01-24 | 1,314 | 1,320 | 1,298 | 1,300 | 441,000 | 1,625 |
| 2007-01-23 | 1,325 | 1,326 | 1,311 | 1,321 | 126,000 | 1,651.25 |
| 2007-01-22 | 1,299 | 1,318 | 1,297 | 1,318 | 372,000 | 1,647.50 |
| 2007-01-19 | 1,309 | 1,315 | 1,300 | 1,310 | 429,000 | 1,637.50 |
| 2007-01-18 | 1,312 | 1,329 | 1,312 | 1,322 | 180,000 | 1,652.50 |
| 2007-01-17 | 1,320 | 1,321 | 1,300 | 1,313 | 423,000 | 1,641.25 |
| 2007-01-16 | 1,267 | 1,324 | 1,263 | 1,302 | 770,000 | 1,627.50 |
| 2007-01-15 | 1,217 | 1,267 | 1,211 | 1,267 | 448,000 | 1,583.75 |
| 2007-01-12 | 1,165 | 1,186 | 1,165 | 1,182 | 156,000 | 1,477.50 |
| 2007-01-11 | 1,196 | 1,196 | 1,153 | 1,159 | 262,000 | 1,448.75 |
| 2007-01-10 | 1,224 | 1,224 | 1,186 | 1,195 | 229,000 | 1,493.75 |
| 2007-01-09 | 1,186 | 1,210 | 1,174 | 1,207 | 113,000 | 1,508.75 |
| 2007-01-05 | 1,202 | 1,205 | 1,180 | 1,187 | 186,000 | 1,483.75 |
| 2007-01-04 | 1,221 | 1,228 | 1,220 | 1,227 | 18,000 | 1,533.75 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
