2389 (株)デジタルホールディングス 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 | 332,000 | 337,000 | 326,000 | 327,000 | 384 | 1,635 |
| 2007-12-27 | 342,000 | 346,000 | 336,000 | 337,000 | 893 | 1,685 |
| 2007-12-26 | 346,000 | 350,000 | 340,000 | 346,000 | 1,613 | 1,730 |
| 2007-12-25 | 349,000 | 354,000 | 338,000 | 354,000 | 8,177 | 1,770 |
| 2007-12-21 | 305,000 | 305,000 | 305,000 | 305,000 | 73 | 1,525 |
| 2007-12-20 | 270,000 | 274,000 | 263,000 | 265,000 | 393 | 1,325 |
| 2007-12-19 | 271,000 | 276,000 | 263,000 | 265,000 | 445 | 1,325 |
| 2007-12-18 | 264,000 | 277,000 | 261,000 | 270,000 | 528 | 1,350 |
| 2007-12-17 | 286,000 | 290,000 | 268,000 | 269,000 | 435 | 1,345 |
| 2007-12-14 | 295,000 | 296,000 | 285,000 | 290,000 | 548 | 1,450 |
| 2007-12-13 | 303,000 | 303,000 | 288,000 | 291,000 | 566 | 1,455 |
| 2007-12-12 | 284,000 | 310,000 | 280,000 | 303,000 | 742 | 1,515 |
| 2007-12-11 | 291,000 | 293,000 | 280,000 | 284,000 | 784 | 1,420 |
| 2007-12-10 | 300,000 | 301,000 | 289,000 | 291,000 | 541 | 1,455 |
| 2007-12-07 | 311,000 | 311,000 | 296,000 | 298,000 | 872 | 1,490 |
| 2007-12-06 | 318,000 | 318,000 | 305,000 | 306,000 | 622 | 1,530 |
| 2007-12-05 | 318,000 | 323,000 | 301,000 | 308,000 | 1,376 | 1,540 |
| 2007-12-04 | 324,000 | 329,000 | 310,000 | 313,000 | 875 | 1,565 |
| 2007-12-03 | 320,000 | 327,000 | 313,000 | 319,000 | 1,168 | 1,595 |
| 2007-11-30 | 313,000 | 321,000 | 308,000 | 321,000 | 1,242 | 1,605 |
| 2007-11-29 | 320,000 | 332,000 | 310,000 | 313,000 | 2,347 | 1,565 |
| 2007-11-28 | 294,000 | 319,000 | 292,000 | 315,000 | 2,680 | 1,575 |
| 2007-11-27 | 274,000 | 289,000 | 274,000 | 286,000 | 718 | 1,430 |
| 2007-11-26 | 283,000 | 292,000 | 276,000 | 277,000 | 950 | 1,385 |
| 2007-11-22 | 268,000 | 296,000 | 255,000 | 287,000 | 1,938 | 1,435 |
| 2007-11-21 | 274,000 | 281,000 | 269,000 | 272,000 | 2,133 | 1,360 |
| 2007-11-20 | 269,000 | 285,000 | 266,000 | 282,000 | 2,913 | 1,410 |
| 2007-11-19 | 317,000 | 318,000 | 269,000 | 269,000 | 3,762 | 1,345 |
| 2007-11-16 | 316,000 | 331,000 | 310,000 | 312,000 | 1,924 | 1,560 |
| 2007-11-15 | 361,000 | 366,000 | 326,000 | 329,000 | 3,589 | 1,645 |
| 2007-11-14 | 364,000 | 368,000 | 351,000 | 366,000 | 1,907 | 1,830 |
| 2007-11-13 | 342,000 | 358,000 | 335,000 | 349,000 | 1,394 | 1,745 |
| 2007-11-12 | 335,000 | 350,000 | 333,000 | 339,000 | 1,302 | 1,695 |
| 2007-11-09 | 364,000 | 366,000 | 346,000 | 356,000 | 1,328 | 1,780 |
| 2007-11-08 | 362,000 | 377,000 | 345,000 | 374,000 | 2,377 | 1,870 |
| 2007-11-07 | 390,000 | 400,000 | 360,000 | 367,000 | 1,124 | 1,835 |
| 2007-11-06 | 401,000 | 407,000 | 377,000 | 381,000 | 1,199 | 1,905 |
| 2007-11-05 | 410,000 | 418,000 | 398,000 | 400,000 | 1,280 | 2,000 |
| 2007-11-02 | 405,000 | 425,000 | 397,000 | 406,000 | 2,417 | 2,030 |
| 2007-11-01 | 439,000 | 440,000 | 407,000 | 415,000 | 1,505 | 2,075 |
| 2007-10-31 | 418,000 | 436,000 | 412,000 | 434,000 | 1,484 | 2,170 |
| 2007-10-30 | 426,000 | 428,000 | 411,000 | 413,000 | 1,527 | 2,065 |
| 2007-10-29 | 406,000 | 428,000 | 405,000 | 414,000 | 3,587 | 2,070 |
| 2007-10-26 | 381,000 | 406,000 | 381,000 | 403,000 | 2,645 | 2,015 |
| 2007-10-25 | 400,000 | 400,000 | 367,000 | 371,000 | 2,035 | 1,855 |
| 2007-10-24 | 403,000 | 405,000 | 392,000 | 396,000 | 1,547 | 1,980 |
| 2007-10-23 | 419,000 | 423,000 | 395,000 | 397,000 | 3,542 | 1,985 |
| 2007-10-22 | 412,000 | 427,000 | 402,000 | 406,000 | 3,932 | 2,030 |
| 2007-10-19 | 413,000 | 430,000 | 400,000 | 427,000 | 3,159 | 2,135 |
| 2007-10-18 | 375,000 | 421,000 | 374,000 | 410,000 | 2,883 | 2,050 |
| 2007-10-17 | 366,000 | 380,000 | 355,000 | 371,000 | 706 | 1,855 |
| 2007-10-16 | 390,000 | 390,000 | 365,000 | 365,000 | 985 | 1,825 |
| 2007-10-15 | 390,000 | 398,000 | 378,000 | 397,000 | 972 | 1,985 |
| 2007-10-12 | 372,000 | 390,000 | 368,000 | 390,000 | 1,104 | 1,950 |
| 2007-10-11 | 357,000 | 379,000 | 355,000 | 377,000 | 1,754 | 1,885 |
| 2007-10-10 | 389,000 | 389,000 | 354,000 | 356,000 | 1,798 | 1,780 |
| 2007-10-09 | 390,000 | 412,000 | 377,000 | 379,000 | 2,249 | 1,895 |
| 2007-10-05 | 360,000 | 385,000 | 358,000 | 384,000 | 1,721 | 1,920 |
| 2007-10-04 | 378,000 | 384,000 | 358,000 | 362,000 | 1,936 | 1,810 |
| 2007-10-03 | 356,000 | 379,000 | 350,000 | 379,000 | 1,960 | 1,895 |
| 2007-10-02 | 365,000 | 366,000 | 354,000 | 355,000 | 1,310 | 1,775 |
| 2007-10-01 | 361,000 | 376,000 | 344,000 | 362,000 | 2,146 | 1,810 |
| 2007-09-28 | 347,000 | 365,000 | 338,000 | 364,000 | 2,533 | 1,820 |
| 2007-09-27 | 322,000 | 359,000 | 317,000 | 345,000 | 3,378 | 1,725 |
| 2007-09-26 | 294,000 | 313,000 | 293,000 | 309,000 | 1,076 | 1,545 |
| 2007-09-25 | 289,000 | 294,000 | 280,000 | 288,000 | 597 | 1,440 |
| 2007-09-21 | 292,000 | 293,000 | 279,000 | 285,000 | 780 | 1,425 |
| 2007-09-20 | 301,000 | 302,000 | 293,000 | 295,000 | 368 | 1,475 |
| 2007-09-19 | 308,000 | 308,000 | 299,000 | 301,000 | 348 | 1,505 |
| 2007-09-18 | 308,000 | 310,000 | 298,000 | 299,000 | 560 | 1,495 |
| 2007-09-14 | 311,000 | 312,000 | 305,000 | 308,000 | 370 | 1,540 |
| 2007-09-13 | 310,000 | 314,000 | 306,000 | 306,000 | 404 | 1,530 |
| 2007-09-12 | 322,000 | 322,000 | 307,000 | 315,000 | 546 | 1,575 |
| 2007-09-11 | 318,000 | 324,000 | 309,000 | 317,000 | 846 | 1,585 |
| 2007-09-10 | 300,000 | 327,000 | 296,000 | 318,000 | 1,766 | 1,590 |
| 2007-09-07 | 306,000 | 313,000 | 300,000 | 304,000 | 467 | 1,520 |
| 2007-09-06 | 311,000 | 311,000 | 301,000 | 306,000 | 553 | 1,530 |
| 2007-09-05 | 326,000 | 327,000 | 309,000 | 311,000 | 507 | 1,555 |
| 2007-09-04 | 327,000 | 331,000 | 320,000 | 321,000 | 589 | 1,605 |
| 2007-09-03 | 330,000 | 335,000 | 324,000 | 325,000 | 1,402 | 1,625 |
| 2007-08-31 | 320,000 | 329,000 | 311,000 | 329,000 | 804 | 1,645 |
| 2007-08-30 | 325,000 | 328,000 | 309,000 | 316,000 | 889 | 1,580 |
| 2007-08-29 | 298,000 | 322,000 | 293,000 | 315,000 | 1,415 | 1,575 |
| 2007-08-28 | 307,000 | 314,000 | 304,000 | 308,000 | 765 | 1,540 |
| 2007-08-27 | 325,000 | 328,000 | 300,000 | 305,000 | 2,301 | 1,525 |
| 2007-08-24 | 327,000 | 338,000 | 321,000 | 323,000 | 1,185 | 1,615 |
| 2007-08-23 | 337,000 | 342,000 | 320,000 | 332,000 | 2,395 | 1,660 |
| 2007-08-22 | 330,000 | 342,000 | 326,000 | 337,000 | 2,457 | 1,685 |
| 2007-08-21 | 321,000 | 334,000 | 320,000 | 330,000 | 2,856 | 1,650 |
| 2007-08-20 | 299,000 | 320,000 | 298,000 | 312,000 | 3,410 | 1,560 |
| 2007-08-17 | 296,000 | 303,000 | 276,000 | 286,000 | 2,284 | 1,430 |
| 2007-08-16 | 291,000 | 299,000 | 282,000 | 296,000 | 1,678 | 1,480 |
| 2007-08-15 | 284,000 | 300,000 | 279,000 | 299,000 | 2,823 | 1,495 |
| 2007-08-14 | 271,000 | 283,000 | 271,000 | 283,000 | 931 | 1,415 |
| 2007-08-13 | 273,000 | 275,000 | 256,000 | 275,000 | 1,277 | 1,375 |
| 2007-08-10 | 256,000 | 269,000 | 253,000 | 268,000 | 1,019 | 1,340 |
| 2007-08-09 | 265,000 | 269,000 | 259,000 | 260,000 | 613 | 1,300 |
| 2007-08-08 | 264,000 | 271,000 | 256,000 | 264,000 | 634 | 1,320 |
| 2007-08-07 | 274,000 | 276,000 | 262,000 | 264,000 | 508 | 1,320 |
| 2007-08-06 | 269,000 | 274,000 | 266,000 | 270,000 | 526 | 1,350 |
| 2007-08-03 | 265,000 | 278,000 | 265,000 | 277,000 | 468 | 1,385 |
| 2007-08-02 | 271,000 | 272,000 | 260,000 | 265,000 | 419 | 1,325 |
| 2007-08-01 | 277,000 | 280,000 | 265,000 | 266,000 | 882 | 1,330 |
| 2007-07-31 | 268,000 | 282,000 | 263,000 | 281,000 | 1,056 | 1,405 |
| 2007-07-30 | 260,000 | 265,000 | 255,000 | 260,000 | 704 | 1,300 |
| 2007-07-27 | 250,000 | 264,000 | 248,000 | 256,000 | 871 | 1,280 |
| 2007-07-26 | 272,000 | 280,000 | 258,000 | 258,000 | 1,318 | 1,290 |
| 2007-07-25 | 268,000 | 287,000 | 267,000 | 273,000 | 2,038 | 1,365 |
| 2007-07-24 | 254,000 | 281,000 | 248,000 | 276,000 | 2,284 | 1,380 |
| 2007-07-23 | 262,000 | 263,000 | 252,000 | 257,000 | 1,180 | 1,285 |
| 2007-07-20 | 260,000 | 267,000 | 258,000 | 265,000 | 1,452 | 1,325 |
| 2007-07-19 | 278,000 | 283,000 | 262,000 | 263,000 | 1,213 | 1,315 |
| 2007-07-18 | 272,000 | 286,000 | 271,000 | 276,000 | 1,881 | 1,380 |
| 2007-07-17 | 287,000 | 287,000 | 272,000 | 272,000 | 993 | 1,360 |
| 2007-07-13 | 295,000 | 296,000 | 283,000 | 288,000 | 1,197 | 1,440 |
| 2007-07-12 | 306,000 | 308,000 | 286,000 | 291,000 | 1,268 | 1,455 |
| 2007-07-11 | 309,000 | 314,000 | 302,000 | 303,000 | 1,462 | 1,515 |
| 2007-07-10 | 320,000 | 321,000 | 310,000 | 312,000 | 936 | 1,560 |
| 2007-07-09 | 325,000 | 325,000 | 321,000 | 323,000 | 463 | 1,615 |
| 2007-07-06 | 320,000 | 332,000 | 316,000 | 320,000 | 1,237 | 1,600 |
| 2007-07-05 | 347,000 | 348,000 | 316,000 | 320,000 | 3,002 | 1,600 |
| 2007-07-04 | 322,000 | 344,000 | 322,000 | 343,000 | 2,122 | 1,715 |
| 2007-07-03 | 337,000 | 339,000 | 323,000 | 324,000 | 1,311 | 1,620 |
| 2007-07-02 | 337,000 | 343,000 | 333,000 | 336,000 | 1,677 | 1,680 |
| 2007-06-29 | 347,000 | 354,000 | 323,000 | 347,000 | 4,738 | 1,735 |
| 2007-06-28 | 322,000 | 344,000 | 320,000 | 340,000 | 6,023 | 1,700 |
| 2007-06-27 | 307,000 | 328,000 | 307,000 | 312,000 | 2,659 | 1,560 |
| 2007-06-26 | 317,000 | 330,000 | 304,000 | 307,000 | 4,584 | 1,535 |
| 2007-06-25 | 300,000 | 331,000 | 293,000 | 327,000 | 9,314 | 1,635 |
| 2007-06-22 | 275,000 | 299,000 | 273,000 | 296,000 | 3,618 | 1,480 |
| 2007-06-21 | 274,000 | 281,000 | 271,000 | 271,000 | 957 | 1,355 |
| 2007-06-20 | 285,000 | 285,000 | 275,000 | 276,000 | 940 | 1,380 |
| 2007-06-19 | 285,000 | 290,000 | 282,000 | 282,000 | 1,145 | 1,410 |
| 2007-06-18 | 296,000 | 297,000 | 285,000 | 286,000 | 2,728 | 1,430 |
| 2007-06-15 | 279,000 | 293,000 | 278,000 | 292,000 | 6,298 | 1,460 |
| 2007-06-14 | 272,000 | 277,000 | 268,000 | 276,000 | 1,567 | 1,380 |
| 2007-06-13 | 246,000 | 266,000 | 245,000 | 266,000 | 1,510 | 1,330 |
| 2007-06-12 | 255,000 | 259,000 | 250,000 | 252,000 | 808 | 1,260 |
| 2007-06-11 | 268,000 | 272,000 | 257,000 | 257,000 | 1,242 | 1,285 |
| 2007-06-08 | 259,000 | 268,000 | 257,000 | 267,000 | 706 | 1,335 |
| 2007-06-07 | 267,000 | 267,000 | 261,000 | 263,000 | 755 | 1,315 |
| 2007-06-06 | 270,000 | 273,000 | 264,000 | 268,000 | 1,681 | 1,340 |
| 2007-06-05 | 269,000 | 271,000 | 257,000 | 258,000 | 2,188 | 1,290 |
| 2007-06-04 | 274,000 | 276,000 | 269,000 | 271,000 | 1,621 | 1,355 |
| 2007-06-01 | 272,000 | 280,000 | 267,000 | 276,000 | 2,965 | 1,380 |
| 2007-05-31 | 281,000 | 286,000 | 271,000 | 275,000 | 8,435 | 1,375 |
| 2007-05-30 | 269,000 | 284,000 | 262,000 | 279,000 | 18,719 | 1,395 |
| 2007-05-29 | 255,000 | 263,000 | 251,000 | 263,000 | 8,162 | 1,315 |
| 2007-05-28 | 251,000 | 266,000 | 245,000 | 253,000 | 13,290 | 1,265 |
| 2007-05-25 | 226,000 | 252,000 | 224,000 | 249,000 | 11,461 | 1,245 |
| 2007-05-24 | 229,000 | 237,000 | 224,000 | 230,000 | 6,522 | 1,150 |
| 2007-05-23 | 217,000 | 231,000 | 216,000 | 228,000 | 7,934 | 1,140 |
| 2007-05-22 | 200,000 | 219,000 | 199,000 | 215,000 | 7,043 | 1,075 |
| 2007-05-21 | 197,000 | 203,000 | 194,000 | 202,000 | 3,719 | 1,010 |
| 2007-05-18 | 202,000 | 202,000 | 188,000 | 197,000 | 5,894 | 985 |
| 2007-05-17 | 203,000 | 213,000 | 198,000 | 200,000 | 5,442 | 1,000 |
| 2007-05-16 | 215,000 | 216,000 | 203,000 | 204,000 | 4,843 | 1,020 |
| 2007-05-15 | 199,000 | 218,000 | 198,000 | 218,000 | 9,236 | 1,090 |
| 2007-05-14 | 204,000 | 206,000 | 195,000 | 198,000 | 1,747 | 990 |
| 2007-05-11 | 209,000 | 209,000 | 204,000 | 204,000 | 1,149 | 1,020 |
| 2007-05-10 | 210,000 | 211,000 | 207,000 | 209,000 | 843 | 1,045 |
| 2007-05-09 | 206,000 | 211,000 | 204,000 | 210,000 | 1,797 | 1,050 |
| 2007-05-08 | 213,000 | 213,000 | 205,000 | 205,000 | 2,500 | 1,025 |
| 2007-05-07 | 213,000 | 216,000 | 211,000 | 214,000 | 2,934 | 1,070 |
| 2007-05-02 | 204,000 | 209,000 | 203,000 | 207,000 | 2,242 | 1,035 |
| 2007-05-01 | 200,000 | 209,000 | 197,000 | 207,000 | 3,747 | 1,035 |
| 2007-04-27 | 195,000 | 203,000 | 193,000 | 201,000 | 3,996 | 1,005 |
| 2007-04-26 | 202,000 | 205,000 | 195,000 | 196,000 | 3,382 | 980 |
| 2007-04-25 | 207,000 | 210,000 | 200,000 | 202,000 | 5,370 | 1,010 |
| 2007-04-24 | 201,000 | 212,000 | 195,000 | 204,000 | 10,064 | 1,020 |
| 2007-04-23 | 222,000 | 223,000 | 203,000 | 205,000 | 6,504 | 1,025 |
| 2007-04-20 | 232,000 | 234,000 | 223,000 | 224,000 | 2,574 | 1,120 |
| 2007-04-19 | 229,000 | 235,000 | 227,000 | 232,000 | 1,994 | 1,160 |
| 2007-04-18 | 233,000 | 233,000 | 226,000 | 229,000 | 2,942 | 1,145 |
| 2007-04-17 | 231,000 | 237,000 | 228,000 | 230,000 | 2,777 | 1,150 |
| 2007-04-16 | 233,000 | 233,000 | 227,000 | 229,000 | 3,352 | 1,145 |
| 2007-04-13 | 235,000 | 240,000 | 231,000 | 234,000 | 3,423 | 1,170 |
| 2007-04-12 | 240,000 | 242,000 | 232,000 | 232,000 | 2,268 | 1,160 |
| 2007-04-11 | 235,000 | 244,000 | 231,000 | 240,000 | 3,981 | 1,200 |
| 2007-04-10 | 235,000 | 241,000 | 233,000 | 236,000 | 2,345 | 1,180 |
| 2007-04-09 | 242,000 | 244,000 | 235,000 | 236,000 | 3,326 | 1,180 |
| 2007-04-06 | 248,000 | 250,000 | 240,000 | 241,000 | 4,174 | 1,205 |
| 2007-04-05 | 247,000 | 256,000 | 244,000 | 250,000 | 6,119 | 1,250 |
| 2007-04-04 | 243,000 | 249,000 | 241,000 | 247,000 | 3,618 | 1,235 |
| 2007-04-03 | 244,000 | 245,000 | 236,000 | 240,000 | 2,491 | 1,200 |
| 2007-04-02 | 253,000 | 257,000 | 242,000 | 243,000 | 4,888 | 1,215 |
| 2007-03-30 | 246,000 | 255,000 | 245,000 | 254,000 | 5,557 | 1,270 |
| 2007-03-29 | 243,000 | 247,000 | 240,000 | 243,000 | 2,647 | 1,215 |
| 2007-03-28 | 238,000 | 250,000 | 238,000 | 245,000 | 5,334 | 1,225 |
| 2007-03-27 | 246,000 | 250,000 | 236,000 | 236,000 | 4,259 | 1,180 |
| 2007-03-26 | 237,000 | 253,000 | 235,000 | 247,000 | 5,509 | 1,235 |
| 2007-03-23 | 246,000 | 247,000 | 237,000 | 239,000 | 3,189 | 1,195 |
| 2007-03-22 | 257,000 | 259,000 | 242,000 | 244,000 | 6,655 | 1,220 |
| 2007-03-20 | 239,000 | 254,000 | 237,000 | 253,000 | 7,480 | 1,265 |
| 2007-03-19 | 236,000 | 247,000 | 233,000 | 236,000 | 6,975 | 1,180 |
| 2007-03-16 | 231,000 | 243,000 | 223,000 | 241,000 | 9,104 | 1,205 |
| 2007-03-15 | 234,000 | 241,000 | 226,000 | 227,000 | 4,407 | 1,135 |
| 2007-03-14 | 229,000 | 231,000 | 226,000 | 231,000 | 3,563 | 1,155 |
| 2007-03-13 | 244,000 | 244,000 | 233,000 | 235,000 | 3,939 | 1,175 |
| 2007-03-12 | 252,000 | 253,000 | 244,000 | 244,000 | 2,513 | 1,220 |
| 2007-03-09 | 256,000 | 258,000 | 250,000 | 250,000 | 3,446 | 1,250 |
| 2007-03-08 | 246,000 | 255,000 | 245,000 | 252,000 | 5,341 | 1,260 |
| 2007-03-07 | 253,000 | 256,000 | 239,000 | 248,000 | 8,911 | 1,240 |
| 2007-03-06 | 237,000 | 248,000 | 223,000 | 248,000 | 13,291 | 1,240 |
| 2007-03-05 | 251,000 | 253,000 | 223,000 | 225,000 | 6,584 | 1,125 |
| 2007-03-02 | 255,000 | 261,000 | 252,000 | 257,000 | 3,025 | 1,285 |
| 2007-03-01 | 264,000 | 268,000 | 253,000 | 257,000 | 3,973 | 1,285 |
| 2007-02-28 | 245,000 | 266,000 | 245,000 | 262,000 | 5,594 | 1,310 |
| 2007-02-27 | 270,000 | 277,000 | 265,000 | 269,000 | 6,268 | 1,345 |
| 2007-02-26 | 284,000 | 286,000 | 268,000 | 270,000 | 7,142 | 1,350 |
| 2007-02-23 | 284,000 | 288,000 | 277,000 | 280,000 | 8,496 | 1,400 |
| 2007-02-22 | 270,000 | 281,000 | 260,000 | 280,000 | 10,404 | 1,400 |
| 2007-02-21 | 285,000 | 287,000 | 264,000 | 266,000 | 9,762 | 1,330 |
| 2007-02-20 | 280,000 | 289,000 | 274,000 | 281,000 | 13,167 | 1,405 |
| 2007-02-19 | 270,000 | 296,000 | 267,000 | 276,000 | 20,424 | 1,380 |
| 2007-02-16 | 240,000 | 275,000 | 235,000 | 274,000 | 21,212 | 1,370 |
| 2007-02-15 | 252,000 | 262,000 | 243,000 | 244,000 | 11,537 | 1,220 |
| 2007-02-14 | 280,000 | 282,000 | 262,000 | 264,000 | 7,434 | 1,320 |
| 2007-02-13 | 287,000 | 295,000 | 279,000 | 280,000 | 5,679 | 1,400 |
| 2007-02-09 | 282,000 | 296,000 | 273,000 | 290,000 | 10,439 | 1,450 |
| 2007-02-08 | 303,000 | 305,000 | 280,000 | 281,000 | 8,956 | 1,405 |
| 2007-02-07 | 308,000 | 316,000 | 301,000 | 302,000 | 7,256 | 1,510 |
| 2007-02-06 | 318,000 | 320,000 | 304,000 | 308,000 | 8,783 | 1,540 |
| 2007-02-05 | 304,000 | 323,000 | 297,000 | 315,000 | 18,539 | 1,575 |
| 2007-02-02 | 313,000 | 314,000 | 300,000 | 305,000 | 9,517 | 1,525 |
| 2007-02-01 | 316,000 | 325,000 | 307,000 | 313,000 | 18,400 | 1,565 |
| 2007-01-31 | 291,000 | 318,000 | 285,000 | 318,000 | 20,488 | 1,590 |
| 2007-01-30 | 302,000 | 318,000 | 282,000 | 283,000 | 21,602 | 1,415 |
| 2007-01-29 | 295,000 | 300,000 | 289,000 | 294,000 | 10,123 | 1,470 |
| 2007-01-26 | 270,000 | 299,000 | 270,000 | 299,000 | 26,522 | 1,495 |
| 2007-01-25 | 274,000 | 283,000 | 268,000 | 271,000 | 10,247 | 1,355 |
| 2007-01-24 | 274,000 | 279,000 | 268,000 | 270,000 | 6,379 | 1,350 |
| 2007-01-23 | 263,000 | 281,000 | 263,000 | 270,000 | 9,327 | 1,350 |
| 2007-01-22 | 280,000 | 281,000 | 264,000 | 267,000 | 9,607 | 1,335 |
| 2007-01-19 | 280,000 | 290,000 | 271,000 | 278,000 | 16,119 | 1,390 |
| 2007-01-18 | 256,000 | 288,000 | 247,000 | 278,000 | 20,357 | 1,390 |
| 2007-01-17 | 235,000 | 255,000 | 229,000 | 252,000 | 12,656 | 1,260 |
| 2007-01-16 | 217,000 | 236,000 | 217,000 | 234,000 | 5,445 | 1,170 |
| 2007-01-15 | 214,000 | 221,000 | 213,000 | 219,000 | 3,740 | 1,095 |
| 2007-01-12 | 217,000 | 224,000 | 213,000 | 214,000 | 4,002 | 1,070 |
| 2007-01-11 | 228,000 | 232,000 | 214,000 | 217,000 | 3,742 | 1,085 |
| 2007-01-10 | 226,000 | 236,000 | 224,000 | 228,000 | 4,140 | 1,140 |
| 2007-01-09 | 231,000 | 237,000 | 227,000 | 228,000 | 3,432 | 1,140 |
| 2007-01-05 | 243,000 | 245,000 | 229,000 | 232,000 | 4,518 | 1,160 |
| 2007-01-04 | 246,000 | 247,000 | 242,000 | 243,000 | 1,806 | 1,215 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
