7994 (株)オカムラ 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 | 935 | 949 | 930 | 943 | 111,000 | 943 |
| 2007-12-27 | 947 | 956 | 930 | 945 | 264,000 | 945 |
| 2007-12-26 | 948 | 961 | 945 | 957 | 172,000 | 957 |
| 2007-12-25 | 959 | 966 | 953 | 955 | 116,000 | 955 |
| 2007-12-21 | 941 | 954 | 929 | 953 | 174,000 | 953 |
| 2007-12-20 | 956 | 957 | 936 | 942 | 350,000 | 942 |
| 2007-12-19 | 969 | 978 | 965 | 966 | 157,000 | 966 |
| 2007-12-18 | 968 | 978 | 957 | 970 | 223,000 | 970 |
| 2007-12-17 | 1,014 | 1,015 | 975 | 978 | 272,000 | 978 |
| 2007-12-14 | 994 | 1,010 | 994 | 1,002 | 262,000 | 1,002 |
| 2007-12-13 | 1,025 | 1,025 | 998 | 1,000 | 138,000 | 1,000 |
| 2007-12-12 | 1,009 | 1,025 | 995 | 1,022 | 153,000 | 1,022 |
| 2007-12-11 | 1,003 | 1,017 | 998 | 1,013 | 217,000 | 1,013 |
| 2007-12-10 | 1,003 | 1,004 | 989 | 998 | 178,000 | 998 |
| 2007-12-07 | 994 | 1,008 | 994 | 998 | 179,000 | 998 |
| 2007-12-06 | 994 | 1,005 | 972 | 981 | 199,000 | 981 |
| 2007-12-05 | 971 | 977 | 953 | 977 | 190,000 | 977 |
| 2007-12-04 | 1,002 | 1,006 | 973 | 978 | 198,000 | 978 |
| 2007-12-03 | 1,022 | 1,022 | 981 | 996 | 169,000 | 996 |
| 2007-11-30 | 983 | 996 | 973 | 992 | 247,000 | 992 |
| 2007-11-29 | 964 | 980 | 959 | 973 | 161,000 | 973 |
| 2007-11-28 | 965 | 965 | 949 | 956 | 239,000 | 956 |
| 2007-11-27 | 949 | 961 | 927 | 955 | 559,000 | 955 |
| 2007-11-26 | 943 | 961 | 923 | 955 | 342,000 | 955 |
| 2007-11-22 | 925 | 942 | 922 | 933 | 298,000 | 933 |
| 2007-11-21 | 952 | 952 | 930 | 935 | 194,000 | 935 |
| 2007-11-20 | 930 | 946 | 906 | 944 | 418,000 | 944 |
| 2007-11-19 | 961 | 974 | 928 | 935 | 418,000 | 935 |
| 2007-11-16 | 955 | 971 | 930 | 951 | 466,000 | 951 |
| 2007-11-15 | 1,004 | 1,009 | 950 | 956 | 620,000 | 956 |
| 2007-11-14 | 936 | 969 | 933 | 964 | 564,000 | 964 |
| 2007-11-13 | 887 | 944 | 887 | 935 | 465,000 | 935 |
| 2007-11-12 | 950 | 959 | 900 | 916 | 429,000 | 916 |
| 2007-11-09 | 958 | 970 | 945 | 947 | 299,000 | 947 |
| 2007-11-08 | 928 | 955 | 924 | 948 | 266,000 | 948 |
| 2007-11-07 | 989 | 996 | 950 | 953 | 466,000 | 953 |
| 2007-11-06 | 987 | 1,013 | 985 | 999 | 191,000 | 999 |
| 2007-11-05 | 1,020 | 1,020 | 988 | 991 | 331,000 | 991 |
| 2007-11-02 | 1,035 | 1,036 | 1,018 | 1,022 | 134,000 | 1,022 |
| 2007-11-01 | 1,040 | 1,040 | 1,024 | 1,036 | 209,000 | 1,036 |
| 2007-10-31 | 994 | 1,040 | 994 | 1,039 | 587,000 | 1,039 |
| 2007-10-30 | 1,038 | 1,039 | 997 | 1,014 | 484,000 | 1,014 |
| 2007-10-29 | 1,069 | 1,089 | 1,035 | 1,040 | 443,000 | 1,040 |
| 2007-10-26 | 1,042 | 1,042 | 1,006 | 1,010 | 268,000 | 1,010 |
| 2007-10-25 | 1,047 | 1,047 | 1,017 | 1,022 | 257,000 | 1,022 |
| 2007-10-24 | 1,009 | 1,047 | 1,009 | 1,047 | 573,000 | 1,047 |
| 2007-10-23 | 994 | 1,005 | 984 | 989 | 280,000 | 989 |
| 2007-10-22 | 941 | 958 | 933 | 954 | 98,000 | 954 |
| 2007-10-19 | 978 | 983 | 962 | 970 | 241,000 | 970 |
| 2007-10-18 | 938 | 976 | 934 | 974 | 600,000 | 974 |
| 2007-10-17 | 930 | 942 | 926 | 928 | 515,000 | 928 |
| 2007-10-16 | 977 | 987 | 940 | 940 | 365,000 | 940 |
| 2007-10-15 | 973 | 998 | 955 | 987 | 674,000 | 987 |
| 2007-10-12 | 941 | 977 | 914 | 915 | 604,000 | 915 |
| 2007-10-11 | 914 | 930 | 898 | 921 | 344,000 | 921 |
| 2007-10-10 | 925 | 925 | 901 | 904 | 204,000 | 904 |
| 2007-10-09 | 902 | 913 | 898 | 902 | 139,000 | 902 |
| 2007-10-05 | 900 | 903 | 893 | 896 | 239,000 | 896 |
| 2007-10-04 | 900 | 900 | 895 | 899 | 97,000 | 899 |
| 2007-10-03 | 899 | 902 | 893 | 900 | 184,000 | 900 |
| 2007-10-02 | 897 | 905 | 896 | 899 | 233,000 | 899 |
| 2007-10-01 | 900 | 900 | 884 | 888 | 201,000 | 888 |
| 2007-09-28 | 906 | 909 | 891 | 903 | 232,000 | 903 |
| 2007-09-27 | 894 | 921 | 894 | 905 | 277,000 | 905 |
| 2007-09-26 | 892 | 894 | 880 | 893 | 187,000 | 893 |
| 2007-09-25 | 894 | 894 | 871 | 893 | 218,000 | 893 |
| 2007-09-21 | 895 | 895 | 871 | 877 | 220,000 | 877 |
| 2007-09-20 | 904 | 904 | 874 | 890 | 372,000 | 890 |
| 2007-09-19 | 880 | 903 | 880 | 894 | 194,000 | 894 |
| 2007-09-18 | 891 | 894 | 865 | 868 | 374,000 | 868 |
| 2007-09-14 | 855 | 883 | 855 | 871 | 497,000 | 871 |
| 2007-09-13 | 870 | 873 | 839 | 847 | 428,000 | 847 |
| 2007-09-12 | 888 | 888 | 873 | 874 | 249,000 | 874 |
| 2007-09-11 | 894 | 894 | 870 | 887 | 413,000 | 887 |
| 2007-09-10 | 904 | 920 | 890 | 903 | 300,000 | 903 |
| 2007-09-07 | 909 | 918 | 895 | 906 | 476,000 | 906 |
| 2007-09-06 | 901 | 903 | 872 | 900 | 226,000 | 900 |
| 2007-09-05 | 920 | 923 | 900 | 902 | 363,000 | 902 |
| 2007-09-04 | 928 | 928 | 910 | 919 | 190,000 | 919 |
| 2007-09-03 | 919 | 921 | 901 | 916 | 267,000 | 916 |
| 2007-08-31 | 907 | 920 | 900 | 919 | 254,000 | 919 |
| 2007-08-30 | 900 | 907 | 896 | 905 | 265,000 | 905 |
| 2007-08-29 | 916 | 916 | 889 | 900 | 289,000 | 900 |
| 2007-08-28 | 927 | 930 | 918 | 926 | 159,000 | 926 |
| 2007-08-27 | 939 | 955 | 929 | 930 | 266,000 | 930 |
| 2007-08-24 | 941 | 955 | 933 | 949 | 369,000 | 949 |
| 2007-08-23 | 925 | 945 | 924 | 945 | 336,000 | 945 |
| 2007-08-22 | 929 | 950 | 915 | 931 | 325,000 | 931 |
| 2007-08-21 | 904 | 937 | 897 | 928 | 740,000 | 928 |
| 2007-08-20 | 936 | 938 | 911 | 923 | 445,000 | 923 |
| 2007-08-17 | 935 | 944 | 917 | 924 | 524,000 | 924 |
| 2007-08-16 | 935 | 955 | 909 | 955 | 635,000 | 955 |
| 2007-08-15 | 940 | 968 | 931 | 938 | 725,000 | 938 |
| 2007-08-14 | 943 | 960 | 931 | 939 | 830,000 | 939 |
| 2007-08-13 | 1,019 | 1,048 | 952 | 956 | 821,000 | 956 |
| 2007-08-10 | 997 | 1,082 | 973 | 1,039 | 1,291,000 | 1,039 |
| 2007-08-09 | 930 | 1,002 | 926 | 987 | 1,288,000 | 987 |
| 2007-08-08 | 924 | 954 | 924 | 951 | 988,000 | 951 |
| 2007-08-07 | 956 | 956 | 921 | 934 | 858,000 | 934 |
| 2007-08-06 | 976 | 980 | 953 | 964 | 1,135,000 | 964 |
| 2007-08-03 | 911 | 927 | 869 | 912 | 1,721,000 | 912 |
| 2007-08-02 | 1,007 | 1,010 | 983 | 1,001 | 383,000 | 1,001 |
| 2007-08-01 | 1,000 | 1,012 | 992 | 997 | 512,000 | 997 |
| 2007-07-31 | 1,063 | 1,063 | 1,033 | 1,042 | 323,000 | 1,042 |
| 2007-07-30 | 1,021 | 1,040 | 1,000 | 1,018 | 450,000 | 1,018 |
| 2007-07-27 | 1,022 | 1,040 | 1,010 | 1,031 | 310,000 | 1,031 |
| 2007-07-26 | 1,062 | 1,092 | 1,058 | 1,062 | 321,000 | 1,062 |
| 2007-07-25 | 1,068 | 1,100 | 1,059 | 1,082 | 416,000 | 1,082 |
| 2007-07-24 | 1,084 | 1,100 | 1,075 | 1,088 | 396,000 | 1,088 |
| 2007-07-23 | 1,086 | 1,116 | 1,081 | 1,104 | 540,000 | 1,104 |
| 2007-07-20 | 1,119 | 1,136 | 1,119 | 1,126 | 414,000 | 1,126 |
| 2007-07-19 | 1,151 | 1,162 | 1,135 | 1,139 | 496,000 | 1,139 |
| 2007-07-18 | 1,180 | 1,182 | 1,163 | 1,171 | 446,000 | 1,171 |
| 2007-07-17 | 1,205 | 1,205 | 1,179 | 1,185 | 346,000 | 1,185 |
| 2007-07-13 | 1,188 | 1,188 | 1,176 | 1,187 | 226,000 | 1,187 |
| 2007-07-12 | 1,173 | 1,189 | 1,170 | 1,185 | 291,000 | 1,185 |
| 2007-07-11 | 1,180 | 1,182 | 1,161 | 1,175 | 235,000 | 1,175 |
| 2007-07-10 | 1,196 | 1,196 | 1,175 | 1,192 | 171,000 | 1,192 |
| 2007-07-09 | 1,196 | 1,200 | 1,186 | 1,197 | 292,000 | 1,197 |
| 2007-07-06 | 1,186 | 1,199 | 1,178 | 1,196 | 383,000 | 1,196 |
| 2007-07-05 | 1,180 | 1,193 | 1,180 | 1,189 | 396,000 | 1,189 |
| 2007-07-04 | 1,207 | 1,207 | 1,192 | 1,197 | 204,000 | 1,197 |
| 2007-07-03 | 1,211 | 1,215 | 1,205 | 1,211 | 224,000 | 1,211 |
| 2007-07-02 | 1,243 | 1,243 | 1,217 | 1,224 | 305,000 | 1,224 |
| 2007-06-29 | 1,235 | 1,238 | 1,221 | 1,224 | 168,000 | 1,224 |
| 2007-06-28 | 1,215 | 1,227 | 1,209 | 1,221 | 163,000 | 1,221 |
| 2007-06-27 | 1,200 | 1,211 | 1,192 | 1,204 | 236,000 | 1,204 |
| 2007-06-26 | 1,201 | 1,206 | 1,178 | 1,200 | 404,000 | 1,200 |
| 2007-06-25 | 1,211 | 1,228 | 1,196 | 1,213 | 354,000 | 1,213 |
| 2007-06-22 | 1,237 | 1,237 | 1,217 | 1,231 | 243,000 | 1,231 |
| 2007-06-21 | 1,239 | 1,249 | 1,220 | 1,226 | 373,000 | 1,226 |
| 2007-06-20 | 1,228 | 1,242 | 1,200 | 1,239 | 399,000 | 1,239 |
| 2007-06-19 | 1,220 | 1,230 | 1,198 | 1,227 | 220,000 | 1,227 |
| 2007-06-18 | 1,220 | 1,225 | 1,208 | 1,225 | 238,000 | 1,225 |
| 2007-06-15 | 1,212 | 1,212 | 1,187 | 1,206 | 253,000 | 1,206 |
| 2007-06-14 | 1,177 | 1,206 | 1,176 | 1,204 | 299,000 | 1,204 |
| 2007-06-13 | 1,170 | 1,182 | 1,152 | 1,182 | 259,000 | 1,182 |
| 2007-06-12 | 1,166 | 1,180 | 1,152 | 1,172 | 365,000 | 1,172 |
| 2007-06-11 | 1,182 | 1,200 | 1,173 | 1,179 | 214,000 | 1,179 |
| 2007-06-08 | 1,175 | 1,189 | 1,161 | 1,180 | 353,000 | 1,180 |
| 2007-06-07 | 1,184 | 1,194 | 1,181 | 1,191 | 236,000 | 1,191 |
| 2007-06-06 | 1,200 | 1,211 | 1,194 | 1,203 | 185,000 | 1,203 |
| 2007-06-05 | 1,195 | 1,206 | 1,195 | 1,201 | 169,000 | 1,201 |
| 2007-06-04 | 1,209 | 1,213 | 1,180 | 1,195 | 347,000 | 1,195 |
| 2007-06-01 | 1,212 | 1,216 | 1,206 | 1,209 | 200,000 | 1,209 |
| 2007-05-31 | 1,201 | 1,205 | 1,194 | 1,204 | 190,000 | 1,204 |
| 2007-05-30 | 1,221 | 1,221 | 1,184 | 1,198 | 258,000 | 1,198 |
| 2007-05-29 | 1,188 | 1,217 | 1,171 | 1,217 | 176,000 | 1,217 |
| 2007-05-28 | 1,233 | 1,234 | 1,200 | 1,205 | 217,000 | 1,205 |
| 2007-05-25 | 1,181 | 1,198 | 1,163 | 1,193 | 350,000 | 1,193 |
| 2007-05-24 | 1,172 | 1,201 | 1,172 | 1,193 | 316,000 | 1,193 |
| 2007-05-23 | 1,179 | 1,223 | 1,178 | 1,211 | 582,000 | 1,211 |
| 2007-05-22 | 1,139 | 1,140 | 1,110 | 1,140 | 530,000 | 1,140 |
| 2007-05-21 | 1,184 | 1,189 | 1,143 | 1,154 | 383,000 | 1,154 |
| 2007-05-18 | 1,187 | 1,205 | 1,180 | 1,185 | 296,000 | 1,185 |
| 2007-05-17 | 1,206 | 1,235 | 1,179 | 1,186 | 416,000 | 1,186 |
| 2007-05-16 | 1,251 | 1,259 | 1,214 | 1,235 | 259,000 | 1,235 |
| 2007-05-15 | 1,298 | 1,298 | 1,247 | 1,260 | 208,000 | 1,260 |
| 2007-05-14 | 1,302 | 1,313 | 1,290 | 1,297 | 146,000 | 1,297 |
| 2007-05-11 | 1,285 | 1,302 | 1,256 | 1,297 | 309,000 | 1,297 |
| 2007-05-10 | 1,301 | 1,315 | 1,295 | 1,305 | 106,000 | 1,305 |
| 2007-05-09 | 1,310 | 1,315 | 1,292 | 1,307 | 91,000 | 1,307 |
| 2007-05-08 | 1,322 | 1,325 | 1,301 | 1,309 | 215,000 | 1,309 |
| 2007-05-07 | 1,331 | 1,350 | 1,320 | 1,338 | 119,000 | 1,338 |
| 2007-05-02 | 1,329 | 1,334 | 1,318 | 1,332 | 93,000 | 1,332 |
| 2007-05-01 | 1,339 | 1,339 | 1,326 | 1,331 | 95,000 | 1,331 |
| 2007-04-27 | 1,345 | 1,357 | 1,332 | 1,337 | 170,000 | 1,337 |
| 2007-04-26 | 1,312 | 1,330 | 1,311 | 1,325 | 84,000 | 1,325 |
| 2007-04-25 | 1,314 | 1,318 | 1,301 | 1,309 | 158,000 | 1,309 |
| 2007-04-24 | 1,312 | 1,328 | 1,311 | 1,319 | 189,000 | 1,319 |
| 2007-04-23 | 1,337 | 1,344 | 1,317 | 1,317 | 170,000 | 1,317 |
| 2007-04-20 | 1,341 | 1,342 | 1,325 | 1,339 | 116,000 | 1,339 |
| 2007-04-19 | 1,346 | 1,346 | 1,316 | 1,324 | 190,000 | 1,324 |
| 2007-04-18 | 1,345 | 1,356 | 1,339 | 1,347 | 93,000 | 1,347 |
| 2007-04-17 | 1,370 | 1,370 | 1,326 | 1,337 | 179,000 | 1,337 |
| 2007-04-16 | 1,337 | 1,367 | 1,334 | 1,350 | 285,000 | 1,350 |
| 2007-04-13 | 1,322 | 1,325 | 1,314 | 1,317 | 162,000 | 1,317 |
| 2007-04-12 | 1,321 | 1,325 | 1,313 | 1,321 | 217,000 | 1,321 |
| 2007-04-11 | 1,314 | 1,322 | 1,312 | 1,316 | 140,000 | 1,316 |
| 2007-04-10 | 1,306 | 1,315 | 1,303 | 1,313 | 114,000 | 1,313 |
| 2007-04-09 | 1,302 | 1,319 | 1,302 | 1,316 | 153,000 | 1,316 |
| 2007-04-06 | 1,299 | 1,304 | 1,295 | 1,302 | 77,000 | 1,302 |
| 2007-04-05 | 1,300 | 1,308 | 1,294 | 1,304 | 167,000 | 1,304 |
| 2007-04-04 | 1,287 | 1,305 | 1,287 | 1,298 | 174,000 | 1,298 |
| 2007-04-03 | 1,282 | 1,290 | 1,268 | 1,279 | 276,000 | 1,279 |
| 2007-04-02 | 1,299 | 1,317 | 1,283 | 1,283 | 235,000 | 1,283 |
| 2007-03-30 | 1,289 | 1,298 | 1,285 | 1,294 | 92,000 | 1,294 |
| 2007-03-29 | 1,253 | 1,292 | 1,253 | 1,289 | 184,000 | 1,289 |
| 2007-03-28 | 1,280 | 1,309 | 1,262 | 1,306 | 382,000 | 1,306 |
| 2007-03-27 | 1,271 | 1,286 | 1,268 | 1,274 | 171,000 | 1,274 |
| 2007-03-26 | 1,315 | 1,315 | 1,286 | 1,300 | 194,000 | 1,300 |
| 2007-03-23 | 1,300 | 1,301 | 1,284 | 1,301 | 127,000 | 1,301 |
| 2007-03-22 | 1,313 | 1,313 | 1,277 | 1,300 | 213,000 | 1,300 |
| 2007-03-20 | 1,293 | 1,310 | 1,287 | 1,294 | 239,000 | 1,294 |
| 2007-03-19 | 1,280 | 1,282 | 1,261 | 1,273 | 266,000 | 1,273 |
| 2007-03-16 | 1,300 | 1,300 | 1,261 | 1,280 | 225,000 | 1,280 |
| 2007-03-15 | 1,330 | 1,330 | 1,293 | 1,303 | 228,000 | 1,303 |
| 2007-03-14 | 1,280 | 1,293 | 1,272 | 1,290 | 268,000 | 1,290 |
| 2007-03-13 | 1,302 | 1,317 | 1,300 | 1,302 | 227,000 | 1,302 |
| 2007-03-12 | 1,304 | 1,312 | 1,297 | 1,311 | 152,000 | 1,311 |
| 2007-03-09 | 1,300 | 1,310 | 1,270 | 1,301 | 532,000 | 1,301 |
| 2007-03-08 | 1,221 | 1,263 | 1,221 | 1,263 | 252,000 | 1,263 |
| 2007-03-07 | 1,240 | 1,245 | 1,219 | 1,220 | 237,000 | 1,220 |
| 2007-03-06 | 1,198 | 1,221 | 1,184 | 1,220 | 295,000 | 1,220 |
| 2007-03-05 | 1,234 | 1,234 | 1,197 | 1,198 | 198,000 | 1,198 |
| 2007-03-02 | 1,240 | 1,253 | 1,226 | 1,246 | 175,000 | 1,246 |
| 2007-03-01 | 1,262 | 1,263 | 1,214 | 1,236 | 437,000 | 1,236 |
| 2007-02-28 | 1,234 | 1,288 | 1,229 | 1,283 | 368,000 | 1,283 |
| 2007-02-27 | 1,301 | 1,318 | 1,299 | 1,314 | 486,000 | 1,314 |
| 2007-02-26 | 1,252 | 1,288 | 1,252 | 1,286 | 307,000 | 1,286 |
| 2007-02-23 | 1,252 | 1,253 | 1,229 | 1,252 | 132,000 | 1,252 |
| 2007-02-22 | 1,246 | 1,254 | 1,244 | 1,251 | 131,000 | 1,251 |
| 2007-02-21 | 1,223 | 1,235 | 1,222 | 1,235 | 218,000 | 1,235 |
| 2007-02-20 | 1,195 | 1,215 | 1,195 | 1,208 | 134,000 | 1,208 |
| 2007-02-19 | 1,213 | 1,224 | 1,209 | 1,215 | 94,000 | 1,215 |
| 2007-02-16 | 1,208 | 1,218 | 1,201 | 1,211 | 96,000 | 1,211 |
| 2007-02-15 | 1,217 | 1,217 | 1,197 | 1,208 | 165,000 | 1,208 |
| 2007-02-14 | 1,195 | 1,215 | 1,192 | 1,198 | 126,000 | 1,198 |
| 2007-02-13 | 1,192 | 1,218 | 1,181 | 1,196 | 203,000 | 1,196 |
| 2007-02-09 | 1,186 | 1,195 | 1,169 | 1,192 | 229,000 | 1,192 |
| 2007-02-08 | 1,200 | 1,200 | 1,185 | 1,188 | 221,000 | 1,188 |
| 2007-02-07 | 1,217 | 1,220 | 1,207 | 1,210 | 189,000 | 1,210 |
| 2007-02-06 | 1,211 | 1,218 | 1,205 | 1,216 | 175,000 | 1,216 |
| 2007-02-05 | 1,226 | 1,227 | 1,201 | 1,215 | 274,000 | 1,215 |
| 2007-02-02 | 1,223 | 1,234 | 1,217 | 1,225 | 188,000 | 1,225 |
| 2007-02-01 | 1,230 | 1,241 | 1,220 | 1,234 | 180,000 | 1,234 |
| 2007-01-31 | 1,238 | 1,239 | 1,215 | 1,215 | 180,000 | 1,215 |
| 2007-01-30 | 1,254 | 1,258 | 1,238 | 1,246 | 261,000 | 1,246 |
| 2007-01-29 | 1,244 | 1,260 | 1,237 | 1,244 | 313,000 | 1,244 |
| 2007-01-26 | 1,242 | 1,272 | 1,242 | 1,263 | 238,000 | 1,263 |
| 2007-01-25 | 1,289 | 1,290 | 1,261 | 1,262 | 279,000 | 1,262 |
| 2007-01-24 | 1,267 | 1,281 | 1,266 | 1,280 | 297,000 | 1,280 |
| 2007-01-23 | 1,238 | 1,260 | 1,238 | 1,256 | 233,000 | 1,256 |
| 2007-01-22 | 1,244 | 1,245 | 1,227 | 1,237 | 144,000 | 1,237 |
| 2007-01-19 | 1,220 | 1,230 | 1,207 | 1,222 | 182,000 | 1,222 |
| 2007-01-18 | 1,212 | 1,222 | 1,205 | 1,216 | 140,000 | 1,216 |
| 2007-01-17 | 1,218 | 1,219 | 1,196 | 1,212 | 157,000 | 1,212 |
| 2007-01-16 | 1,227 | 1,239 | 1,214 | 1,217 | 181,000 | 1,217 |
| 2007-01-15 | 1,219 | 1,242 | 1,218 | 1,234 | 224,000 | 1,234 |
| 2007-01-12 | 1,216 | 1,235 | 1,214 | 1,231 | 125,000 | 1,231 |
| 2007-01-11 | 1,240 | 1,256 | 1,204 | 1,209 | 286,000 | 1,209 |
| 2007-01-10 | 1,243 | 1,247 | 1,210 | 1,216 | 275,000 | 1,216 |
| 2007-01-09 | 1,259 | 1,267 | 1,241 | 1,257 | 158,000 | 1,257 |
| 2007-01-05 | 1,287 | 1,287 | 1,245 | 1,253 | 136,000 | 1,253 |
| 2007-01-04 | 1,288 | 1,288 | 1,274 | 1,275 | 43,000 | 1,275 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
