7733 オリンパス(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 | 4,650 | 4,650 | 4,560 | 4,620 | 435,000 | 1,155 |
| 2007-12-27 | 4,680 | 4,690 | 4,670 | 4,670 | 218,000 | 1,167.50 |
| 2007-12-26 | 4,690 | 4,700 | 4,670 | 4,700 | 400,000 | 1,175 |
| 2007-12-25 | 4,750 | 4,750 | 4,670 | 4,680 | 595,000 | 1,170 |
| 2007-12-21 | 4,500 | 4,640 | 4,450 | 4,630 | 1,085,000 | 1,157.50 |
| 2007-12-20 | 4,550 | 4,550 | 4,470 | 4,490 | 621,000 | 1,122.50 |
| 2007-12-19 | 4,590 | 4,590 | 4,500 | 4,500 | 964,000 | 1,125 |
| 2007-12-18 | 4,580 | 4,580 | 4,460 | 4,580 | 1,736,000 | 1,145 |
| 2007-12-17 | 4,590 | 4,650 | 4,550 | 4,590 | 772,000 | 1,147.50 |
| 2007-12-14 | 4,590 | 4,620 | 4,510 | 4,590 | 3,598,000 | 1,147.50 |
| 2007-12-13 | 4,760 | 4,760 | 4,600 | 4,600 | 922,000 | 1,150 |
| 2007-12-12 | 4,680 | 4,770 | 4,660 | 4,770 | 839,000 | 1,192.50 |
| 2007-12-11 | 4,700 | 4,750 | 4,670 | 4,750 | 678,000 | 1,187.50 |
| 2007-12-10 | 4,710 | 4,740 | 4,660 | 4,700 | 673,000 | 1,175 |
| 2007-12-07 | 4,770 | 4,800 | 4,710 | 4,710 | 940,000 | 1,177.50 |
| 2007-12-06 | 4,720 | 4,800 | 4,710 | 4,750 | 1,328,000 | 1,187.50 |
| 2007-12-05 | 4,560 | 4,680 | 4,540 | 4,670 | 1,113,000 | 1,167.50 |
| 2007-12-04 | 4,470 | 4,570 | 4,470 | 4,550 | 762,000 | 1,137.50 |
| 2007-12-03 | 4,560 | 4,580 | 4,510 | 4,520 | 742,000 | 1,130 |
| 2007-11-30 | 4,530 | 4,570 | 4,490 | 4,540 | 969,000 | 1,135 |
| 2007-11-29 | 4,520 | 4,540 | 4,470 | 4,500 | 1,025,000 | 1,125 |
| 2007-11-28 | 4,400 | 4,480 | 4,400 | 4,440 | 1,163,000 | 1,110 |
| 2007-11-27 | 4,290 | 4,430 | 4,240 | 4,380 | 1,520,000 | 1,095 |
| 2007-11-26 | 4,420 | 4,500 | 4,400 | 4,430 | 1,885,000 | 1,107.50 |
| 2007-11-22 | 4,200 | 4,340 | 4,200 | 4,320 | 1,562,000 | 1,080 |
| 2007-11-21 | 4,410 | 4,410 | 4,260 | 4,300 | 1,498,000 | 1,075 |
| 2007-11-20 | 4,410 | 4,460 | 4,190 | 4,450 | 2,537,000 | 1,112.50 |
| 2007-11-19 | 4,390 | 4,530 | 4,380 | 4,410 | 1,474,000 | 1,102.50 |
| 2007-11-16 | 4,420 | 4,420 | 4,290 | 4,310 | 1,223,000 | 1,077.50 |
| 2007-11-15 | 4,520 | 4,540 | 4,460 | 4,480 | 971,000 | 1,120 |
| 2007-11-14 | 4,490 | 4,550 | 4,450 | 4,470 | 1,343,000 | 1,117.50 |
| 2007-11-13 | 4,520 | 4,530 | 4,410 | 4,440 | 1,563,000 | 1,110 |
| 2007-11-12 | 4,650 | 4,660 | 4,450 | 4,560 | 1,832,000 | 1,140 |
| 2007-11-09 | 4,630 | 4,750 | 4,620 | 4,720 | 2,017,000 | 1,180 |
| 2007-11-08 | 4,530 | 4,660 | 4,520 | 4,660 | 1,628,000 | 1,165 |
| 2007-11-07 | 4,770 | 4,780 | 4,580 | 4,580 | 2,040,000 | 1,145 |
| 2007-11-06 | 4,540 | 4,700 | 4,540 | 4,650 | 1,592,000 | 1,162.50 |
| 2007-11-05 | 4,600 | 4,630 | 4,510 | 4,560 | 893,000 | 1,140 |
| 2007-11-02 | 4,650 | 4,690 | 4,550 | 4,590 | 2,075,000 | 1,147.50 |
| 2007-11-01 | 4,760 | 4,810 | 4,760 | 4,790 | 1,039,000 | 1,197.50 |
| 2007-10-31 | 4,660 | 4,780 | 4,660 | 4,750 | 753,000 | 1,187.50 |
| 2007-10-30 | 4,670 | 4,730 | 4,670 | 4,710 | 792,000 | 1,177.50 |
| 2007-10-29 | 4,670 | 4,760 | 4,660 | 4,760 | 654,000 | 1,190 |
| 2007-10-26 | 4,730 | 4,730 | 4,650 | 4,660 | 898,000 | 1,165 |
| 2007-10-25 | 4,670 | 4,720 | 4,590 | 4,650 | 1,129,000 | 1,162.50 |
| 2007-10-24 | 4,700 | 4,710 | 4,640 | 4,640 | 698,000 | 1,160 |
| 2007-10-23 | 4,730 | 4,740 | 4,680 | 4,690 | 444,000 | 1,172.50 |
| 2007-10-22 | 4,700 | 4,720 | 4,630 | 4,700 | 922,000 | 1,175 |
| 2007-10-19 | 4,850 | 4,870 | 4,770 | 4,820 | 1,001,000 | 1,205 |
| 2007-10-18 | 4,960 | 4,990 | 4,890 | 4,930 | 973,000 | 1,232.50 |
| 2007-10-17 | 4,930 | 5,010 | 4,870 | 4,950 | 1,265,000 | 1,237.50 |
| 2007-10-16 | 4,990 | 5,010 | 4,940 | 4,980 | 872,000 | 1,245 |
| 2007-10-15 | 4,930 | 4,990 | 4,920 | 4,980 | 516,000 | 1,245 |
| 2007-10-12 | 5,000 | 5,000 | 4,920 | 4,930 | 1,383,000 | 1,232.50 |
| 2007-10-11 | 4,910 | 5,090 | 4,910 | 5,030 | 1,157,000 | 1,257.50 |
| 2007-10-10 | 4,980 | 5,030 | 4,940 | 4,960 | 1,721,000 | 1,240 |
| 2007-10-09 | 5,170 | 5,320 | 5,070 | 5,100 | 1,966,000 | 1,275 |
| 2007-10-05 | 4,950 | 5,100 | 4,930 | 5,070 | 2,766,000 | 1,267.50 |
| 2007-10-04 | 4,840 | 4,910 | 4,820 | 4,880 | 1,180,000 | 1,220 |
| 2007-10-03 | 4,900 | 4,910 | 4,830 | 4,890 | 1,420,000 | 1,222.50 |
| 2007-10-02 | 4,910 | 4,920 | 4,860 | 4,900 | 1,178,000 | 1,225 |
| 2007-10-01 | 4,770 | 4,810 | 4,750 | 4,810 | 1,211,000 | 1,202.50 |
| 2007-09-28 | 4,790 | 4,790 | 4,700 | 4,720 | 1,136,000 | 1,180 |
| 2007-09-27 | 4,640 | 4,760 | 4,620 | 4,760 | 1,962,000 | 1,190 |
| 2007-09-26 | 4,620 | 4,630 | 4,580 | 4,620 | 968,000 | 1,155 |
| 2007-09-25 | 4,690 | 4,690 | 4,590 | 4,620 | 1,354,000 | 1,155 |
| 2007-09-21 | 4,660 | 4,660 | 4,510 | 4,600 | 1,768,000 | 1,150 |
| 2007-09-20 | 4,710 | 4,750 | 4,670 | 4,710 | 1,433,000 | 1,177.50 |
| 2007-09-19 | 4,760 | 4,760 | 4,700 | 4,710 | 1,694,000 | 1,177.50 |
| 2007-09-18 | 4,810 | 4,810 | 4,640 | 4,660 | 1,052,000 | 1,165 |
| 2007-09-14 | 4,770 | 4,780 | 4,690 | 4,780 | 3,821,000 | 1,195 |
| 2007-09-13 | 4,800 | 4,810 | 4,770 | 4,770 | 924,000 | 1,192.50 |
| 2007-09-12 | 4,800 | 4,850 | 4,740 | 4,770 | 964,000 | 1,192.50 |
| 2007-09-11 | 4,720 | 4,800 | 4,650 | 4,790 | 1,197,000 | 1,197.50 |
| 2007-09-10 | 4,620 | 4,730 | 4,580 | 4,660 | 1,355,000 | 1,165 |
| 2007-09-07 | 4,850 | 4,890 | 4,720 | 4,720 | 1,008,000 | 1,180 |
| 2007-09-06 | 4,710 | 4,850 | 4,700 | 4,850 | 1,002,000 | 1,212.50 |
| 2007-09-05 | 4,910 | 4,930 | 4,760 | 4,760 | 749,000 | 1,190 |
| 2007-09-04 | 4,930 | 4,940 | 4,870 | 4,900 | 1,107,000 | 1,225 |
| 2007-09-03 | 4,870 | 4,890 | 4,840 | 4,890 | 661,000 | 1,222.50 |
| 2007-08-31 | 4,750 | 4,940 | 4,710 | 4,940 | 1,494,000 | 1,235 |
| 2007-08-30 | 4,700 | 4,800 | 4,700 | 4,740 | 1,152,000 | 1,185 |
| 2007-08-29 | 4,620 | 4,650 | 4,530 | 4,620 | 1,376,000 | 1,155 |
| 2007-08-28 | 4,740 | 4,810 | 4,680 | 4,720 | 1,229,000 | 1,180 |
| 2007-08-27 | 4,850 | 4,860 | 4,710 | 4,730 | 860,000 | 1,182.50 |
| 2007-08-24 | 4,760 | 4,840 | 4,760 | 4,800 | 1,016,000 | 1,200 |
| 2007-08-23 | 4,720 | 4,750 | 4,690 | 4,740 | 1,094,000 | 1,185 |
| 2007-08-22 | 4,580 | 4,650 | 4,540 | 4,600 | 856,000 | 1,150 |
| 2007-08-21 | 4,470 | 4,680 | 4,470 | 4,630 | 1,741,000 | 1,157.50 |
| 2007-08-20 | 4,520 | 4,590 | 4,360 | 4,420 | 2,020,000 | 1,105 |
| 2007-08-17 | 4,400 | 4,410 | 4,050 | 4,120 | 3,065,000 | 1,030 |
| 2007-08-16 | 4,570 | 4,620 | 4,410 | 4,470 | 2,264,000 | 1,117.50 |
| 2007-08-15 | 4,830 | 4,840 | 4,660 | 4,670 | 1,093,000 | 1,167.50 |
| 2007-08-14 | 4,880 | 4,950 | 4,850 | 4,880 | 1,284,000 | 1,220 |
| 2007-08-13 | 4,800 | 4,950 | 4,750 | 4,780 | 2,273,000 | 1,195 |
| 2007-08-10 | 4,600 | 4,600 | 4,460 | 4,490 | 3,004,000 | 1,122.50 |
| 2007-08-09 | 4,930 | 4,950 | 4,630 | 4,720 | 2,698,000 | 1,180 |
| 2007-08-08 | 4,910 | 4,950 | 4,890 | 4,900 | 956,000 | 1,225 |
| 2007-08-07 | 4,950 | 4,970 | 4,910 | 4,940 | 1,915,000 | 1,235 |
| 2007-08-06 | 4,770 | 4,850 | 4,710 | 4,800 | 1,436,000 | 1,200 |
| 2007-08-03 | 4,880 | 4,950 | 4,810 | 4,840 | 1,296,000 | 1,210 |
| 2007-08-02 | 4,900 | 4,950 | 4,770 | 4,880 | 1,385,000 | 1,220 |
| 2007-08-01 | 4,910 | 4,990 | 4,840 | 4,850 | 2,220,000 | 1,212.50 |
| 2007-07-31 | 4,930 | 5,060 | 4,880 | 4,910 | 3,085,000 | 1,227.50 |
| 2007-07-30 | 4,540 | 4,630 | 4,480 | 4,630 | 1,429,000 | 1,157.50 |
| 2007-07-27 | 4,640 | 4,640 | 4,550 | 4,590 | 1,987,000 | 1,147.50 |
| 2007-07-26 | 4,750 | 4,840 | 4,720 | 4,790 | 881,000 | 1,197.50 |
| 2007-07-25 | 4,740 | 4,760 | 4,670 | 4,740 | 1,161,000 | 1,185 |
| 2007-07-24 | 4,820 | 4,860 | 4,790 | 4,820 | 540,000 | 1,205 |
| 2007-07-23 | 4,890 | 4,890 | 4,800 | 4,800 | 1,134,000 | 1,200 |
| 2007-07-20 | 4,960 | 4,980 | 4,950 | 4,970 | 638,000 | 1,242.50 |
| 2007-07-19 | 4,890 | 4,980 | 4,880 | 4,970 | 907,000 | 1,242.50 |
| 2007-07-18 | 4,880 | 4,900 | 4,830 | 4,850 | 873,000 | 1,212.50 |
| 2007-07-17 | 4,900 | 4,940 | 4,870 | 4,890 | 1,258,000 | 1,222.50 |
| 2007-07-13 | 4,790 | 4,910 | 4,790 | 4,900 | 1,855,000 | 1,225 |
| 2007-07-12 | 4,750 | 4,780 | 4,720 | 4,730 | 486,000 | 1,182.50 |
| 2007-07-11 | 4,730 | 4,760 | 4,700 | 4,720 | 543,000 | 1,180 |
| 2007-07-10 | 4,770 | 4,800 | 4,770 | 4,790 | 302,000 | 1,197.50 |
| 2007-07-09 | 4,800 | 4,820 | 4,780 | 4,800 | 498,000 | 1,200 |
| 2007-07-06 | 4,800 | 4,810 | 4,720 | 4,740 | 603,000 | 1,185 |
| 2007-07-05 | 4,800 | 4,840 | 4,790 | 4,810 | 446,000 | 1,202.50 |
| 2007-07-04 | 4,830 | 4,850 | 4,780 | 4,790 | 812,000 | 1,197.50 |
| 2007-07-03 | 4,790 | 4,860 | 4,790 | 4,840 | 1,348,000 | 1,210 |
| 2007-07-02 | 4,820 | 4,820 | 4,760 | 4,780 | 581,000 | 1,195 |
| 2007-06-29 | 4,790 | 4,810 | 4,770 | 4,810 | 417,000 | 1,202.50 |
| 2007-06-28 | 4,760 | 4,780 | 4,730 | 4,740 | 613,000 | 1,185 |
| 2007-06-27 | 4,810 | 4,830 | 4,750 | 4,750 | 648,000 | 1,187.50 |
| 2007-06-26 | 4,830 | 4,860 | 4,770 | 4,800 | 1,071,000 | 1,200 |
| 2007-06-25 | 4,690 | 4,880 | 4,670 | 4,820 | 1,470,000 | 1,205 |
| 2007-06-22 | 4,730 | 4,760 | 4,690 | 4,720 | 962,000 | 1,180 |
| 2007-06-21 | 4,780 | 4,800 | 4,760 | 4,780 | 701,000 | 1,195 |
| 2007-06-20 | 4,760 | 4,850 | 4,750 | 4,830 | 1,292,000 | 1,207.50 |
| 2007-06-19 | 4,690 | 4,750 | 4,690 | 4,740 | 712,000 | 1,185 |
| 2007-06-18 | 4,700 | 4,770 | 4,680 | 4,740 | 824,000 | 1,185 |
| 2007-06-15 | 4,650 | 4,710 | 4,640 | 4,660 | 713,000 | 1,165 |
| 2007-06-14 | 4,620 | 4,690 | 4,570 | 4,630 | 1,389,000 | 1,157.50 |
| 2007-06-13 | 4,530 | 4,610 | 4,460 | 4,590 | 841,000 | 1,147.50 |
| 2007-06-12 | 4,580 | 4,590 | 4,540 | 4,570 | 366,000 | 1,142.50 |
| 2007-06-11 | 4,510 | 4,600 | 4,490 | 4,570 | 603,000 | 1,142.50 |
| 2007-06-08 | 4,540 | 4,540 | 4,430 | 4,500 | 3,301,000 | 1,125 |
| 2007-06-07 | 4,500 | 4,580 | 4,500 | 4,570 | 555,000 | 1,142.50 |
| 2007-06-06 | 4,580 | 4,610 | 4,530 | 4,550 | 731,000 | 1,137.50 |
| 2007-06-05 | 4,630 | 4,640 | 4,590 | 4,610 | 523,000 | 1,152.50 |
| 2007-06-04 | 4,630 | 4,650 | 4,620 | 4,620 | 579,000 | 1,155 |
| 2007-06-01 | 4,620 | 4,640 | 4,600 | 4,610 | 706,000 | 1,152.50 |
| 2007-05-31 | 4,580 | 4,630 | 4,550 | 4,610 | 996,000 | 1,152.50 |
| 2007-05-30 | 4,460 | 4,510 | 4,440 | 4,480 | 583,000 | 1,120 |
| 2007-05-29 | 4,460 | 4,490 | 4,410 | 4,490 | 623,000 | 1,122.50 |
| 2007-05-28 | 4,440 | 4,490 | 4,440 | 4,470 | 492,000 | 1,117.50 |
| 2007-05-25 | 4,430 | 4,440 | 4,380 | 4,440 | 788,000 | 1,110 |
| 2007-05-24 | 4,480 | 4,560 | 4,470 | 4,520 | 870,000 | 1,130 |
| 2007-05-23 | 4,410 | 4,540 | 4,410 | 4,480 | 1,508,000 | 1,120 |
| 2007-05-22 | 4,440 | 4,460 | 4,410 | 4,440 | 936,000 | 1,110 |
| 2007-05-21 | 4,460 | 4,490 | 4,430 | 4,460 | 733,000 | 1,115 |
| 2007-05-18 | 4,510 | 4,510 | 4,420 | 4,430 | 1,064,000 | 1,107.50 |
| 2007-05-17 | 4,600 | 4,630 | 4,470 | 4,480 | 1,640,000 | 1,120 |
| 2007-05-16 | 4,500 | 4,640 | 4,500 | 4,630 | 865,000 | 1,157.50 |
| 2007-05-15 | 4,620 | 4,630 | 4,510 | 4,530 | 1,155,000 | 1,132.50 |
| 2007-05-14 | 4,570 | 4,680 | 4,560 | 4,660 | 1,592,000 | 1,165 |
| 2007-05-11 | 4,420 | 4,520 | 4,400 | 4,490 | 2,249,000 | 1,122.50 |
| 2007-05-10 | 4,410 | 4,460 | 4,370 | 4,430 | 1,200,000 | 1,107.50 |
| 2007-05-09 | 4,250 | 4,370 | 4,240 | 4,370 | 1,582,000 | 1,092.50 |
| 2007-05-08 | 4,190 | 4,220 | 4,160 | 4,200 | 676,000 | 1,050 |
| 2007-05-07 | 4,210 | 4,250 | 4,190 | 4,190 | 736,000 | 1,047.50 |
| 2007-05-02 | 4,180 | 4,200 | 4,130 | 4,190 | 698,000 | 1,047.50 |
| 2007-05-01 | 4,230 | 4,250 | 4,160 | 4,170 | 933,000 | 1,042.50 |
| 2007-04-27 | 4,160 | 4,230 | 4,150 | 4,200 | 842,000 | 1,050 |
| 2007-04-26 | 4,170 | 4,220 | 4,150 | 4,200 | 696,000 | 1,050 |
| 2007-04-25 | 4,160 | 4,170 | 4,130 | 4,140 | 493,000 | 1,035 |
| 2007-04-24 | 4,140 | 4,200 | 4,130 | 4,180 | 517,000 | 1,045 |
| 2007-04-23 | 4,200 | 4,240 | 4,160 | 4,160 | 534,000 | 1,040 |
| 2007-04-20 | 4,170 | 4,200 | 4,150 | 4,180 | 592,000 | 1,045 |
| 2007-04-19 | 4,180 | 4,220 | 4,060 | 4,130 | 1,451,000 | 1,032.50 |
| 2007-04-18 | 4,200 | 4,260 | 4,190 | 4,230 | 775,000 | 1,057.50 |
| 2007-04-17 | 4,250 | 4,260 | 4,140 | 4,170 | 1,173,000 | 1,042.50 |
| 2007-04-16 | 4,130 | 4,270 | 4,110 | 4,230 | 1,395,000 | 1,057.50 |
| 2007-04-13 | 4,120 | 4,170 | 4,050 | 4,060 | 1,259,000 | 1,015 |
| 2007-04-12 | 4,050 | 4,100 | 4,050 | 4,080 | 695,000 | 1,020 |
| 2007-04-11 | 4,160 | 4,170 | 4,120 | 4,120 | 804,000 | 1,030 |
| 2007-04-10 | 4,170 | 4,170 | 4,130 | 4,150 | 662,000 | 1,037.50 |
| 2007-04-09 | 4,060 | 4,200 | 4,060 | 4,160 | 920,000 | 1,040 |
| 2007-04-06 | 4,060 | 4,080 | 4,040 | 4,050 | 512,000 | 1,012.50 |
| 2007-04-05 | 4,090 | 4,100 | 4,050 | 4,050 | 1,043,000 | 1,012.50 |
| 2007-04-04 | 4,080 | 4,140 | 4,060 | 4,080 | 1,440,000 | 1,020 |
| 2007-04-03 | 4,040 | 4,070 | 3,990 | 4,070 | 1,018,000 | 1,017.50 |
| 2007-04-02 | 4,070 | 4,120 | 4,000 | 4,010 | 915,000 | 1,002.50 |
| 2007-03-30 | 4,100 | 4,130 | 4,020 | 4,030 | 788,000 | 1,007.50 |
| 2007-03-29 | 4,030 | 4,080 | 4,000 | 4,070 | 550,000 | 1,017.50 |
| 2007-03-28 | 4,060 | 4,110 | 4,000 | 4,030 | 787,000 | 1,007.50 |
| 2007-03-27 | 4,050 | 4,110 | 4,040 | 4,050 | 483,000 | 1,012.50 |
| 2007-03-26 | 4,090 | 4,120 | 4,080 | 4,100 | 558,000 | 1,025 |
| 2007-03-23 | 4,140 | 4,140 | 4,090 | 4,130 | 632,000 | 1,032.50 |
| 2007-03-22 | 4,110 | 4,140 | 4,100 | 4,130 | 740,000 | 1,032.50 |
| 2007-03-20 | 4,050 | 4,060 | 4,020 | 4,040 | 650,000 | 1,010 |
| 2007-03-19 | 3,950 | 4,010 | 3,930 | 4,000 | 935,000 | 1,000 |
| 2007-03-16 | 3,890 | 3,940 | 3,850 | 3,880 | 729,000 | 970 |
| 2007-03-15 | 3,890 | 3,970 | 3,880 | 3,940 | 1,005,000 | 985 |
| 2007-03-14 | 3,880 | 3,910 | 3,830 | 3,890 | 975,000 | 972.50 |
| 2007-03-13 | 3,960 | 4,000 | 3,960 | 3,980 | 702,000 | 995 |
| 2007-03-12 | 4,010 | 4,020 | 3,980 | 4,010 | 1,132,000 | 1,002.50 |
| 2007-03-09 | 4,000 | 4,000 | 3,930 | 3,960 | 4,010,000 | 990 |
| 2007-03-08 | 3,860 | 3,960 | 3,830 | 3,950 | 1,293,000 | 987.50 |
| 2007-03-07 | 3,870 | 3,910 | 3,840 | 3,910 | 1,784,000 | 977.50 |
| 2007-03-06 | 3,790 | 3,920 | 3,790 | 3,890 | 1,553,000 | 972.50 |
| 2007-03-05 | 3,820 | 3,840 | 3,770 | 3,780 | 1,211,000 | 945 |
| 2007-03-02 | 3,940 | 3,940 | 3,870 | 3,880 | 926,000 | 970 |
| 2007-03-01 | 3,950 | 3,970 | 3,890 | 3,930 | 1,307,000 | 982.50 |
| 2007-02-28 | 3,920 | 4,010 | 3,920 | 3,970 | 1,462,000 | 992.50 |
| 2007-02-27 | 4,150 | 4,170 | 4,120 | 4,120 | 557,000 | 1,030 |
| 2007-02-26 | 4,190 | 4,200 | 4,140 | 4,150 | 600,000 | 1,037.50 |
| 2007-02-23 | 4,190 | 4,210 | 4,160 | 4,180 | 867,000 | 1,045 |
| 2007-02-22 | 4,100 | 4,150 | 4,090 | 4,140 | 535,000 | 1,035 |
| 2007-02-21 | 4,060 | 4,090 | 4,060 | 4,060 | 682,000 | 1,015 |
| 2007-02-20 | 4,080 | 4,080 | 4,030 | 4,060 | 787,000 | 1,015 |
| 2007-02-19 | 4,040 | 4,090 | 4,020 | 4,080 | 558,000 | 1,020 |
| 2007-02-16 | 4,040 | 4,100 | 4,040 | 4,050 | 544,000 | 1,012.50 |
| 2007-02-15 | 4,160 | 4,160 | 4,060 | 4,070 | 950,000 | 1,017.50 |
| 2007-02-14 | 4,130 | 4,150 | 4,090 | 4,130 | 662,000 | 1,032.50 |
| 2007-02-13 | 4,070 | 4,130 | 4,070 | 4,120 | 1,161,000 | 1,030 |
| 2007-02-09 | 3,970 | 4,050 | 3,960 | 4,020 | 1,572,000 | 1,005 |
| 2007-02-08 | 3,980 | 4,030 | 3,940 | 3,970 | 1,192,000 | 992.50 |
| 2007-02-07 | 4,000 | 4,030 | 3,950 | 3,960 | 1,364,000 | 990 |
| 2007-02-06 | 3,950 | 4,130 | 3,950 | 4,050 | 3,040,000 | 1,012.50 |
| 2007-02-05 | 3,930 | 3,940 | 3,860 | 3,900 | 1,112,000 | 975 |
| 2007-02-02 | 3,920 | 3,950 | 3,900 | 3,900 | 722,000 | 975 |
| 2007-02-01 | 3,870 | 3,910 | 3,860 | 3,890 | 634,000 | 972.50 |
| 2007-01-31 | 3,900 | 3,900 | 3,850 | 3,860 | 737,000 | 965 |
| 2007-01-30 | 3,920 | 3,940 | 3,900 | 3,910 | 955,000 | 977.50 |
| 2007-01-29 | 3,850 | 3,880 | 3,830 | 3,870 | 614,000 | 967.50 |
| 2007-01-26 | 3,880 | 3,900 | 3,830 | 3,900 | 625,000 | 975 |
| 2007-01-25 | 3,930 | 3,930 | 3,860 | 3,880 | 801,000 | 970 |
| 2007-01-24 | 3,840 | 3,930 | 3,840 | 3,900 | 1,358,000 | 975 |
| 2007-01-23 | 3,840 | 3,880 | 3,830 | 3,860 | 837,000 | 965 |
| 2007-01-22 | 3,870 | 3,940 | 3,850 | 3,850 | 1,846,000 | 962.50 |
| 2007-01-19 | 3,760 | 3,820 | 3,740 | 3,770 | 1,299,000 | 942.50 |
| 2007-01-18 | 3,690 | 3,800 | 3,680 | 3,790 | 1,887,000 | 947.50 |
| 2007-01-17 | 3,630 | 3,670 | 3,590 | 3,650 | 1,108,000 | 912.50 |
| 2007-01-16 | 3,650 | 3,740 | 3,640 | 3,670 | 614,000 | 917.50 |
| 2007-01-15 | 3,650 | 3,670 | 3,630 | 3,640 | 535,000 | 910 |
| 2007-01-12 | 3,630 | 3,680 | 3,590 | 3,630 | 2,041,000 | 907.50 |
| 2007-01-11 | 3,620 | 3,620 | 3,560 | 3,610 | 913,000 | 902.50 |
| 2007-01-10 | 3,720 | 3,720 | 3,600 | 3,640 | 706,000 | 910 |
| 2007-01-09 | 3,660 | 3,710 | 3,610 | 3,710 | 1,022,000 | 927.50 |
| 2007-01-05 | 3,800 | 3,800 | 3,670 | 3,700 | 940,000 | 925 |
| 2007-01-04 | 3,780 | 3,790 | 3,760 | 3,780 | 212,000 | 945 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
