6664 (株)オプトエレクトロニクス 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 | 705 | 725 | 693 | 725 | 5,000 | 725 |
| 2007-12-27 | 717 | 717 | 702 | 710 | 5,900 | 710 |
| 2007-12-26 | 700 | 717 | 700 | 717 | 7,600 | 717 |
| 2007-12-25 | 717 | 717 | 701 | 704 | 15,300 | 704 |
| 2007-12-21 | 715 | 725 | 710 | 711 | 4,200 | 711 |
| 2007-12-20 | 721 | 722 | 710 | 713 | 11,200 | 713 |
| 2007-12-19 | 755 | 755 | 730 | 741 | 7,500 | 741 |
| 2007-12-18 | 718 | 755 | 718 | 755 | 7,700 | 755 |
| 2007-12-17 | 780 | 780 | 750 | 758 | 31,400 | 758 |
| 2007-12-14 | 786 | 788 | 766 | 775 | 3,200 | 775 |
| 2007-12-13 | 801 | 801 | 791 | 791 | 700 | 791 |
| 2007-12-12 | 800 | 800 | 781 | 793 | 4,700 | 793 |
| 2007-12-11 | 828 | 828 | 798 | 803 | 5,300 | 803 |
| 2007-12-10 | 809 | 810 | 800 | 810 | 5,700 | 810 |
| 2007-12-07 | 837 | 839 | 810 | 811 | 4,400 | 811 |
| 2007-12-06 | 840 | 841 | 827 | 827 | 1,900 | 827 |
| 2007-12-05 | 831 | 849 | 820 | 840 | 6,900 | 840 |
| 2007-12-04 | 860 | 860 | 831 | 831 | 5,700 | 831 |
| 2007-12-03 | 815 | 850 | 815 | 850 | 12,400 | 850 |
| 2007-11-30 | 794 | 819 | 794 | 814 | 7,100 | 814 |
| 2007-11-29 | 770 | 800 | 770 | 792 | 6,000 | 792 |
| 2007-11-28 | 765 | 779 | 760 | 770 | 2,500 | 770 |
| 2007-11-27 | 774 | 774 | 760 | 768 | 4,500 | 768 |
| 2007-11-26 | 770 | 779 | 750 | 779 | 8,700 | 779 |
| 2007-11-22 | 780 | 788 | 770 | 771 | 4,700 | 771 |
| 2007-11-21 | 780 | 801 | 780 | 799 | 6,300 | 799 |
| 2007-11-20 | 770 | 780 | 770 | 780 | 7,000 | 780 |
| 2007-11-19 | 830 | 830 | 780 | 800 | 11,200 | 800 |
| 2007-11-16 | 848 | 848 | 830 | 836 | 4,100 | 836 |
| 2007-11-15 | 860 | 860 | 848 | 849 | 4,500 | 849 |
| 2007-11-14 | 845 | 865 | 843 | 855 | 5,300 | 855 |
| 2007-11-13 | 839 | 850 | 836 | 840 | 24,900 | 840 |
| 2007-11-12 | 840 | 868 | 838 | 838 | 25,700 | 838 |
| 2007-11-09 | 851 | 851 | 840 | 840 | 11,100 | 840 |
| 2007-11-08 | 880 | 880 | 833 | 850 | 19,300 | 850 |
| 2007-11-07 | 1,005 | 1,021 | 900 | 915 | 88,700 | 915 |
| 2007-11-06 | 903 | 985 | 900 | 985 | 40,600 | 985 |
| 2007-11-05 | 853 | 894 | 853 | 885 | 21,600 | 885 |
| 2007-11-02 | 837 | 850 | 833 | 850 | 17,300 | 850 |
| 2007-11-01 | 832 | 839 | 830 | 839 | 10,300 | 839 |
| 2007-10-31 | 830 | 840 | 820 | 829 | 35,500 | 829 |
| 2007-10-30 | 813 | 830 | 813 | 825 | 55,900 | 825 |
| 2007-10-29 | 796 | 815 | 794 | 813 | 23,200 | 813 |
| 2007-10-26 | 793 | 806 | 790 | 792 | 17,000 | 792 |
| 2007-10-25 | 800 | 800 | 770 | 792 | 47,800 | 792 |
| 2007-10-24 | 801 | 810 | 794 | 808 | 33,500 | 808 |
| 2007-10-23 | 814 | 820 | 785 | 792 | 39,700 | 792 |
| 2007-10-22 | 770 | 790 | 750 | 784 | 31,400 | 784 |
| 2007-10-19 | 762 | 779 | 754 | 779 | 40,600 | 779 |
| 2007-10-18 | 770 | 778 | 761 | 761 | 48,200 | 761 |
| 2007-10-17 | 760 | 780 | 751 | 770 | 90,000 | 770 |
| 2007-10-16 | 760 | 767 | 729 | 740 | 232,300 | 740 |
| 2007-10-15 | 800 | 816 | 790 | 790 | 455,000 | 790 |
| 2007-10-12 | 890 | 890 | 890 | 890 | 52,000 | 890 |
| 2007-10-11 | 990 | 990 | 990 | 990 | 11,800 | 990 |
| 2007-10-10 | 1,219 | 1,241 | 1,180 | 1,190 | 100,600 | 1,190 |
| 2007-10-09 | 1,236 | 1,255 | 1,170 | 1,170 | 224,700 | 1,170 |
| 2007-10-05 | 961 | 1,056 | 961 | 1,056 | 110,900 | 1,056 |
| 2007-10-04 | 968 | 968 | 932 | 956 | 26,200 | 956 |
| 2007-10-03 | 900 | 967 | 897 | 967 | 36,400 | 967 |
| 2007-10-02 | 890 | 911 | 870 | 892 | 20,600 | 892 |
| 2007-10-01 | 855 | 870 | 850 | 870 | 27,400 | 870 |
| 2007-09-28 | 858 | 903 | 858 | 875 | 34,200 | 875 |
| 2007-09-27 | 800 | 838 | 790 | 838 | 62,800 | 838 |
| 2007-09-26 | 760 | 785 | 756 | 785 | 22,000 | 785 |
| 2007-09-25 | 762 | 762 | 751 | 755 | 9,000 | 755 |
| 2007-09-21 | 769 | 769 | 760 | 762 | 7,800 | 762 |
| 2007-09-20 | 771 | 777 | 760 | 768 | 31,400 | 768 |
| 2007-09-19 | 800 | 810 | 776 | 778 | 30,600 | 778 |
| 2007-09-18 | 802 | 809 | 791 | 793 | 20,800 | 793 |
| 2007-09-14 | 790 | 799 | 786 | 795 | 8,900 | 795 |
| 2007-09-13 | 790 | 790 | 775 | 775 | 6,600 | 775 |
| 2007-09-12 | 785 | 800 | 781 | 789 | 8,600 | 789 |
| 2007-09-11 | 801 | 801 | 790 | 790 | 3,800 | 790 |
| 2007-09-10 | 826 | 826 | 790 | 807 | 16,000 | 807 |
| 2007-09-07 | 835 | 845 | 825 | 835 | 3,600 | 835 |
| 2007-09-06 | 846 | 849 | 833 | 845 | 11,100 | 845 |
| 2007-09-05 | 878 | 880 | 845 | 869 | 23,100 | 869 |
| 2007-09-04 | 845 | 924 | 845 | 890 | 95,600 | 890 |
| 2007-09-03 | 774 | 840 | 774 | 828 | 30,200 | 828 |
| 2007-08-31 | 772 | 775 | 766 | 766 | 22,000 | 766 |
| 2007-08-30 | 782 | 785 | 768 | 774 | 9,100 | 774 |
| 2007-08-29 | 798 | 798 | 768 | 768 | 25,500 | 768 |
| 2007-08-28 | 828 | 828 | 809 | 814 | 16,000 | 814 |
| 2007-08-27 | 840 | 845 | 830 | 839 | 11,800 | 839 |
| 2007-08-24 | 843 | 845 | 830 | 845 | 5,600 | 845 |
| 2007-08-23 | 848 | 852 | 825 | 840 | 11,900 | 840 |
| 2007-08-22 | 866 | 866 | 847 | 847 | 7,700 | 847 |
| 2007-08-21 | 845 | 885 | 844 | 875 | 7,200 | 875 |
| 2007-08-20 | 869 | 888 | 830 | 855 | 10,000 | 855 |
| 2007-08-17 | 883 | 890 | 857 | 858 | 13,500 | 858 |
| 2007-08-16 | 900 | 902 | 881 | 900 | 24,300 | 900 |
| 2007-08-15 | 870 | 909 | 870 | 900 | 24,800 | 900 |
| 2007-08-14 | 868 | 920 | 847 | 920 | 48,400 | 920 |
| 2007-08-13 | 829 | 909 | 829 | 858 | 30,400 | 858 |
| 2007-08-10 | 826 | 840 | 815 | 839 | 70,500 | 839 |
| 2007-08-09 | 885 | 890 | 830 | 840 | 58,500 | 840 |
| 2007-08-08 | 896 | 910 | 885 | 885 | 10,700 | 885 |
| 2007-08-07 | 883 | 891 | 880 | 886 | 18,400 | 886 |
| 2007-08-06 | 890 | 900 | 860 | 892 | 69,200 | 892 |
| 2007-08-03 | 920 | 920 | 897 | 900 | 71,300 | 900 |
| 2007-08-02 | 964 | 964 | 912 | 925 | 56,600 | 925 |
| 2007-08-01 | 990 | 991 | 970 | 971 | 47,000 | 971 |
| 2007-07-31 | 1,083 | 1,084 | 1,028 | 1,030 | 21,000 | 1,030 |
| 2007-07-30 | 1,076 | 1,090 | 1,067 | 1,076 | 12,100 | 1,076 |
| 2007-07-27 | 1,089 | 1,100 | 1,077 | 1,096 | 16,400 | 1,096 |
| 2007-07-26 | 1,110 | 1,119 | 1,108 | 1,109 | 6,700 | 1,109 |
| 2007-07-25 | 1,100 | 1,125 | 1,100 | 1,125 | 23,300 | 1,125 |
| 2007-07-24 | 1,120 | 1,130 | 1,119 | 1,130 | 7,300 | 1,130 |
| 2007-07-23 | 1,118 | 1,120 | 1,112 | 1,118 | 6,600 | 1,118 |
| 2007-07-20 | 1,140 | 1,141 | 1,112 | 1,117 | 16,300 | 1,117 |
| 2007-07-19 | 1,170 | 1,170 | 1,132 | 1,139 | 16,400 | 1,139 |
| 2007-07-18 | 1,220 | 1,220 | 1,161 | 1,170 | 14,300 | 1,170 |
| 2007-07-17 | 1,240 | 1,240 | 1,221 | 1,221 | 6,300 | 1,221 |
| 2007-07-13 | 1,250 | 1,250 | 1,214 | 1,220 | 21,800 | 1,220 |
| 2007-07-12 | 1,245 | 1,255 | 1,235 | 1,236 | 59,100 | 1,236 |
| 2007-07-11 | 1,227 | 1,245 | 1,223 | 1,236 | 20,900 | 1,236 |
| 2007-07-10 | 1,205 | 1,232 | 1,205 | 1,221 | 22,000 | 1,221 |
| 2007-07-09 | 1,195 | 1,205 | 1,187 | 1,195 | 84,900 | 1,195 |
| 2007-07-06 | 1,168 | 1,175 | 1,161 | 1,175 | 10,900 | 1,175 |
| 2007-07-05 | 1,180 | 1,180 | 1,150 | 1,170 | 13,800 | 1,170 |
| 2007-07-04 | 1,190 | 1,194 | 1,175 | 1,180 | 17,400 | 1,180 |
| 2007-07-03 | 1,170 | 1,188 | 1,168 | 1,171 | 27,900 | 1,171 |
| 2007-07-02 | 1,230 | 1,231 | 1,131 | 1,172 | 62,200 | 1,172 |
| 2007-06-29 | 1,242 | 1,249 | 1,231 | 1,233 | 11,300 | 1,233 |
| 2007-06-28 | 1,249 | 1,249 | 1,231 | 1,239 | 13,000 | 1,239 |
| 2007-06-27 | 1,250 | 1,260 | 1,230 | 1,245 | 45,100 | 1,245 |
| 2007-06-26 | 1,337 | 1,380 | 1,214 | 1,250 | 108,900 | 1,250 |
| 2007-06-25 | 1,255 | 1,410 | 1,255 | 1,337 | 112,100 | 1,337 |
| 2007-06-22 | 1,250 | 1,250 | 1,248 | 1,250 | 18,500 | 1,250 |
| 2007-06-21 | 1,255 | 1,255 | 1,231 | 1,250 | 21,800 | 1,250 |
| 2007-06-20 | 1,250 | 1,259 | 1,248 | 1,250 | 35,900 | 1,250 |
| 2007-06-19 | 1,250 | 1,262 | 1,243 | 1,249 | 28,100 | 1,249 |
| 2007-06-18 | 1,231 | 1,249 | 1,226 | 1,235 | 23,300 | 1,235 |
| 2007-06-15 | 1,225 | 1,225 | 1,210 | 1,225 | 7,600 | 1,225 |
| 2007-06-14 | 1,218 | 1,230 | 1,198 | 1,230 | 3,400 | 1,230 |
| 2007-06-13 | 1,218 | 1,218 | 1,190 | 1,218 | 5,100 | 1,218 |
| 2007-06-12 | 1,247 | 1,247 | 1,205 | 1,225 | 18,500 | 1,225 |
| 2007-06-11 | 1,250 | 1,250 | 1,241 | 1,242 | 3,200 | 1,242 |
| 2007-06-08 | 1,245 | 1,250 | 1,240 | 1,243 | 5,000 | 1,243 |
| 2007-06-07 | 1,249 | 1,249 | 1,247 | 1,247 | 3,600 | 1,247 |
| 2007-06-06 | 1,250 | 1,250 | 1,246 | 1,250 | 2,300 | 1,250 |
| 2007-06-05 | 1,250 | 1,250 | 1,246 | 1,248 | 6,900 | 1,248 |
| 2007-06-04 | 1,249 | 1,261 | 1,248 | 1,249 | 16,300 | 1,249 |
| 2007-06-01 | 1,250 | 1,250 | 1,247 | 1,249 | 4,300 | 1,249 |
| 2007-05-31 | 1,249 | 1,250 | 1,249 | 1,250 | 9,200 | 1,250 |
| 2007-05-30 | 1,250 | 1,253 | 1,236 | 1,240 | 9,400 | 1,240 |
| 2007-05-29 | 1,250 | 1,252 | 1,247 | 1,249 | 13,400 | 1,249 |
| 2007-05-28 | 1,243 | 1,260 | 1,240 | 1,251 | 11,800 | 1,251 |
| 2007-05-25 | 1,247 | 1,247 | 1,239 | 1,239 | 7,200 | 1,239 |
| 2007-05-24 | 1,249 | 1,250 | 1,240 | 1,248 | 8,300 | 1,248 |
| 2007-05-23 | 1,250 | 1,250 | 1,240 | 1,245 | 21,500 | 1,245 |
| 2007-05-22 | 1,250 | 1,250 | 1,236 | 1,250 | 24,600 | 1,250 |
| 2007-05-21 | 1,252 | 1,310 | 1,240 | 1,290 | 10,700 | 1,290 |
| 2007-05-18 | 1,301 | 1,310 | 1,251 | 1,280 | 5,900 | 1,280 |
| 2007-05-17 | 1,362 | 1,362 | 1,301 | 1,345 | 5,300 | 1,345 |
| 2007-05-16 | 1,398 | 1,400 | 1,370 | 1,370 | 4,600 | 1,370 |
| 2007-05-15 | 1,385 | 1,399 | 1,371 | 1,399 | 2,800 | 1,399 |
| 2007-05-14 | 1,400 | 1,400 | 1,380 | 1,399 | 1,600 | 1,399 |
| 2007-05-11 | 1,445 | 1,445 | 1,370 | 1,400 | 40,400 | 1,400 |
| 2007-05-10 | 1,460 | 1,580 | 1,447 | 1,447 | 35,300 | 1,447 |
| 2007-05-09 | 1,450 | 1,455 | 1,443 | 1,455 | 13,500 | 1,455 |
| 2007-05-08 | 1,440 | 1,450 | 1,440 | 1,440 | 3,500 | 1,440 |
| 2007-05-07 | 1,489 | 1,489 | 1,434 | 1,450 | 5,500 | 1,450 |
| 2007-05-02 | 1,444 | 1,450 | 1,422 | 1,449 | 2,200 | 1,449 |
| 2007-05-01 | 1,431 | 1,435 | 1,421 | 1,424 | 1,600 | 1,424 |
| 2007-04-27 | 1,445 | 1,445 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2007-04-26 | 1,425 | 1,445 | 1,425 | 1,440 | 1,900 | 1,440 |
| 2007-04-25 | 1,450 | 1,450 | 1,425 | 1,431 | 3,700 | 1,431 |
| 2007-04-24 | 1,430 | 1,450 | 1,410 | 1,450 | 4,200 | 1,450 |
| 2007-04-23 | 1,431 | 1,440 | 1,431 | 1,440 | 800 | 1,440 |
| 2007-04-20 | 1,440 | 1,470 | 1,440 | 1,460 | 2,900 | 1,460 |
| 2007-04-19 | 1,450 | 1,450 | 1,430 | 1,440 | 8,400 | 1,440 |
| 2007-04-18 | 1,489 | 1,489 | 1,440 | 1,440 | 11,200 | 1,440 |
| 2007-04-17 | 1,488 | 1,490 | 1,482 | 1,489 | 5,100 | 1,489 |
| 2007-04-16 | 1,565 | 1,565 | 1,456 | 1,465 | 20,100 | 1,465 |
| 2007-04-13 | 1,690 | 1,690 | 1,563 | 1,565 | 12,200 | 1,565 |
| 2007-04-12 | 1,725 | 1,725 | 1,701 | 1,720 | 1,300 | 1,720 |
| 2007-04-11 | 1,720 | 1,730 | 1,710 | 1,725 | 3,200 | 1,725 |
| 2007-04-10 | 1,725 | 1,780 | 1,725 | 1,740 | 2,500 | 1,740 |
| 2007-04-09 | 1,800 | 1,800 | 1,740 | 1,740 | 1,100 | 1,740 |
| 2007-04-06 | 1,800 | 1,820 | 1,790 | 1,800 | 1,700 | 1,800 |
| 2007-04-05 | 1,790 | 1,800 | 1,760 | 1,800 | 3,000 | 1,800 |
| 2007-04-04 | 1,785 | 1,790 | 1,760 | 1,775 | 3,200 | 1,775 |
| 2007-04-03 | 1,739 | 1,740 | 1,730 | 1,735 | 1,100 | 1,735 |
| 2007-04-02 | 1,720 | 1,750 | 1,720 | 1,750 | 2,300 | 1,750 |
| 2007-03-30 | 1,701 | 1,730 | 1,700 | 1,720 | 7,400 | 1,720 |
| 2007-03-29 | 1,750 | 1,750 | 1,720 | 1,750 | 3,200 | 1,750 |
| 2007-03-28 | 1,811 | 1,811 | 1,750 | 1,770 | 8,100 | 1,770 |
| 2007-03-27 | 1,820 | 1,820 | 1,807 | 1,815 | 1,400 | 1,815 |
| 2007-03-26 | 1,850 | 1,885 | 1,850 | 1,855 | 3,000 | 1,855 |
| 2007-03-23 | 1,825 | 1,840 | 1,820 | 1,835 | 2,600 | 1,835 |
| 2007-03-22 | 1,781 | 1,800 | 1,771 | 1,795 | 4,900 | 1,795 |
| 2007-03-20 | 1,770 | 1,780 | 1,770 | 1,780 | 2,000 | 1,780 |
| 2007-03-19 | 1,800 | 1,800 | 1,750 | 1,770 | 6,100 | 1,770 |
| 2007-03-16 | 1,870 | 1,870 | 1,830 | 1,830 | 2,600 | 1,830 |
| 2007-03-15 | 1,851 | 1,870 | 1,850 | 1,870 | 1,900 | 1,870 |
| 2007-03-14 | 1,920 | 1,920 | 1,801 | 1,801 | 10,400 | 1,801 |
| 2007-03-13 | 1,940 | 1,940 | 1,926 | 1,930 | 1,300 | 1,930 |
| 2007-03-12 | 1,935 | 1,950 | 1,935 | 1,940 | 2,100 | 1,940 |
| 2007-03-09 | 1,935 | 1,950 | 1,930 | 1,930 | 4,200 | 1,930 |
| 2007-03-08 | 1,925 | 1,950 | 1,920 | 1,935 | 1,700 | 1,935 |
| 2007-03-07 | 1,923 | 1,950 | 1,923 | 1,925 | 4,200 | 1,925 |
| 2007-03-06 | 1,881 | 1,920 | 1,881 | 1,919 | 6,500 | 1,919 |
| 2007-03-05 | 1,990 | 1,990 | 1,912 | 1,930 | 5,700 | 1,930 |
| 2007-03-02 | 2,000 | 2,000 | 1,990 | 2,000 | 3,400 | 2,000 |
| 2007-03-01 | 2,000 | 2,010 | 1,990 | 2,000 | 4,300 | 2,000 |
| 2007-02-28 | 2,040 | 2,040 | 1,970 | 1,990 | 7,000 | 1,990 |
| 2007-02-27 | 2,105 | 2,105 | 2,080 | 2,080 | 5,100 | 2,080 |
| 2007-02-26 | 2,105 | 2,115 | 2,105 | 2,105 | 5,800 | 2,105 |
| 2007-02-23 | 2,110 | 2,115 | 2,090 | 2,100 | 11,600 | 2,100 |
| 2007-02-22 | 2,135 | 2,150 | 2,085 | 2,105 | 11,700 | 2,105 |
| 2007-02-21 | 2,190 | 2,190 | 2,140 | 2,150 | 4,100 | 2,150 |
| 2007-02-20 | 2,210 | 2,220 | 2,190 | 2,190 | 3,000 | 2,190 |
| 2007-02-19 | 2,200 | 2,220 | 2,180 | 2,200 | 4,300 | 2,200 |
| 2007-02-16 | 2,225 | 2,225 | 2,220 | 2,225 | 2,300 | 2,225 |
| 2007-02-15 | 2,240 | 2,345 | 2,215 | 2,230 | 7,500 | 2,230 |
| 2007-02-14 | 2,280 | 2,285 | 2,230 | 2,240 | 4,300 | 2,240 |
| 2007-02-13 | 2,240 | 2,340 | 2,240 | 2,300 | 1,600 | 2,300 |
| 2007-02-09 | 2,225 | 2,250 | 2,220 | 2,250 | 2,100 | 2,250 |
| 2007-02-08 | 2,300 | 2,310 | 2,200 | 2,230 | 4,000 | 2,230 |
| 2007-02-07 | 2,310 | 2,330 | 2,300 | 2,310 | 2,100 | 2,310 |
| 2007-02-06 | 2,335 | 2,345 | 2,315 | 2,315 | 1,200 | 2,315 |
| 2007-02-05 | 2,340 | 2,380 | 2,330 | 2,340 | 2,400 | 2,340 |
| 2007-02-02 | 2,290 | 2,350 | 2,290 | 2,315 | 3,500 | 2,315 |
| 2007-02-01 | 2,275 | 2,355 | 2,275 | 2,315 | 5,500 | 2,315 |
| 2007-01-31 | 2,375 | 2,375 | 2,335 | 2,340 | 2,800 | 2,340 |
| 2007-01-30 | 2,400 | 2,400 | 2,335 | 2,380 | 3,500 | 2,380 |
| 2007-01-29 | 2,430 | 2,430 | 2,400 | 2,400 | 5,000 | 2,400 |
| 2007-01-26 | 2,465 | 2,470 | 2,450 | 2,470 | 1,600 | 2,470 |
| 2007-01-25 | 2,505 | 2,520 | 2,455 | 2,455 | 4,500 | 2,455 |
| 2007-01-24 | 2,510 | 2,520 | 2,480 | 2,510 | 1,500 | 2,510 |
| 2007-01-23 | 2,490 | 2,540 | 2,420 | 2,540 | 3,400 | 2,540 |
| 2007-01-22 | 2,520 | 2,525 | 2,500 | 2,505 | 7,100 | 2,505 |
| 2007-01-19 | 2,505 | 2,520 | 2,460 | 2,520 | 5,300 | 2,520 |
| 2007-01-18 | 2,500 | 2,520 | 2,495 | 2,495 | 8,200 | 2,495 |
| 2007-01-17 | 2,505 | 2,510 | 2,460 | 2,480 | 3,500 | 2,480 |
| 2007-01-16 | 2,380 | 2,460 | 2,380 | 2,435 | 2,800 | 2,435 |
| 2007-01-15 | 2,340 | 2,380 | 2,340 | 2,370 | 1,400 | 2,370 |
| 2007-01-12 | 2,360 | 2,360 | 2,330 | 2,350 | 1,200 | 2,350 |
| 2007-01-11 | 2,365 | 2,380 | 2,365 | 2,370 | 1,300 | 2,370 |
| 2007-01-10 | 2,400 | 2,400 | 2,360 | 2,380 | 600 | 2,380 |
| 2007-01-09 | 2,385 | 2,425 | 2,375 | 2,385 | 2,700 | 2,385 |
| 2007-01-05 | 2,470 | 2,470 | 2,370 | 2,385 | 4,600 | 2,385 |
| 2007-01-04 | 2,500 | 2,500 | 2,470 | 2,470 | 700 | 2,470 |
分割・併合履歴 ： なし
