2432 (株)ディー・エヌ・エー 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 | 556,001 | 572,001 | 529,001 | 540,000 | 12,873 | 1,800 |
| 2007-12-27 | 579,001 | 580,999 | 557,999 | 563,000 | 21,823 | 1,876.67 |
| 2007-12-26 | 545,001 | 585,001 | 530,999 | 583,999 | 27,259 | 1,946.66 |
| 2007-12-25 | 552,001 | 560,999 | 525,001 | 536,001 | 13,995 | 1,786.67 |
| 2007-12-21 | 523,999 | 547,000 | 503,000 | 542,001 | 24,060 | 1,806.67 |
| 2007-12-20 | 550,000 | 565,001 | 505,001 | 517,000 | 24,222 | 1,723.33 |
| 2007-12-19 | 533,999 | 566,001 | 533,000 | 540,000 | 31,745 | 1,800 |
| 2007-12-18 | 520,000 | 547,000 | 517,999 | 542,001 | 43,477 | 1,806.67 |
| 2007-12-17 | 575,001 | 583,000 | 493,000 | 497,999 | 45,842 | 1,660 |
| 2007-12-14 | 570,000 | 590,000 | 559,001 | 567,999 | 42,580 | 1,893.33 |
| 2007-12-13 | 605,001 | 610,999 | 527,999 | 555,001 | 43,947 | 1,850 |
| 2007-12-12 | 619,001 | 645,001 | 573,000 | 605,001 | 72,447 | 2,016.67 |
| 2007-12-11 | 709,001 | 713,000 | 639,001 | 639,001 | 52,952 | 2,130 |
| 2007-12-10 | 777,000 | 797,000 | 725,001 | 739,001 | 16,827 | 2,463.34 |
| 2007-12-07 | 807,999 | 849,001 | 765,001 | 767,000 | 15,827 | 2,556.67 |
| 2007-12-06 | 880,000 | 882,001 | 809,001 | 823,000 | 17,133 | 2,743.33 |
| 2007-12-05 | 855,001 | 875,001 | 830,999 | 860,000 | 12,239 | 2,866.67 |
| 2007-12-04 | 833,999 | 873,000 | 823,000 | 853,000 | 18,142 | 2,843.33 |
| 2007-12-03 | 785,001 | 836,001 | 780,999 | 836,001 | 12,018 | 2,786.67 |
| 2007-11-30 | 790,999 | 805,001 | 765,001 | 777,000 | 9,753 | 2,590 |
| 2007-11-29 | 810,000 | 830,999 | 789,001 | 796,001 | 13,304 | 2,653.34 |
| 2007-11-28 | 750,000 | 797,999 | 743,999 | 787,999 | 15,277 | 2,626.66 |
| 2007-11-27 | 697,999 | 742,001 | 693,999 | 740,000 | 7,632 | 2,466.67 |
| 2007-11-26 | 709,001 | 720,000 | 699,001 | 703,999 | 4,516 | 2,346.66 |
| 2007-11-22 | 663,000 | 700,999 | 645,001 | 695,001 | 7,341 | 2,316.67 |
| 2007-11-21 | 670,999 | 703,000 | 660,999 | 663,000 | 5,512 | 2,210 |
| 2007-11-20 | 670,000 | 686,001 | 652,001 | 677,999 | 6,287 | 2,260 |
| 2007-11-19 | 713,999 | 715,001 | 683,000 | 690,000 | 5,208 | 2,300 |
| 2007-11-16 | 667,000 | 697,999 | 663,000 | 693,999 | 4,698 | 2,313.33 |
| 2007-11-15 | 707,000 | 710,000 | 673,000 | 677,000 | 4,338 | 2,256.67 |
| 2007-11-14 | 713,999 | 720,999 | 686,001 | 697,000 | 7,657 | 2,323.33 |
| 2007-11-13 | 713,999 | 737,000 | 676,001 | 683,999 | 13,396 | 2,280 |
| 2007-11-12 | 655,001 | 703,999 | 643,000 | 703,999 | 9,357 | 2,346.66 |
| 2007-11-09 | 705,001 | 705,001 | 663,000 | 675,001 | 7,949 | 2,250 |
| 2007-11-08 | 650,000 | 707,999 | 625,001 | 706,001 | 15,580 | 2,353.34 |
| 2007-11-07 | 715,001 | 719,001 | 617,000 | 640,000 | 13,088 | 2,133.33 |
| 2007-11-06 | 750,999 | 766,001 | 675,001 | 695,001 | 11,323 | 2,316.67 |
| 2007-11-05 | 777,999 | 793,000 | 752,001 | 765,001 | 15,679 | 2,550 |
| 2007-11-02 | 725,001 | 773,000 | 720,999 | 760,000 | 12,666 | 2,533.33 |
| 2007-11-01 | 743,999 | 769,001 | 729,001 | 740,000 | 10,960 | 2,466.67 |
| 2007-10-31 | 727,000 | 749,001 | 709,001 | 713,999 | 6,756 | 2,380 |
| 2007-10-30 | 765,001 | 783,999 | 729,001 | 735,001 | 12,838 | 2,450 |
| 2007-10-29 | 785,001 | 807,999 | 757,000 | 766,001 | 23,878 | 2,553.34 |
| 2007-10-26 | 675,001 | 756,001 | 675,001 | 756,001 | 23,661 | 2,520 |
| 2007-10-25 | 705,001 | 730,000 | 646,001 | 656,001 | 12,262 | 2,186.67 |
| 2007-10-24 | 719,001 | 740,000 | 682,001 | 723,999 | 12,125 | 2,413.33 |
| 2007-10-23 | 787,000 | 793,000 | 702,001 | 709,001 | 15,701 | 2,363.34 |
| 2007-10-22 | 710,000 | 756,001 | 702,001 | 747,999 | 12,344 | 2,493.33 |
| 2007-10-19 | 712,001 | 760,000 | 700,000 | 740,000 | 15,038 | 2,466.67 |
| 2007-10-18 | 646,001 | 727,999 | 643,999 | 710,000 | 17,414 | 2,366.67 |
| 2007-10-17 | 619,001 | 650,999 | 609,001 | 630,999 | 6,533 | 2,103.33 |
| 2007-10-16 | 632,001 | 636,001 | 622,001 | 625,001 | 4,163 | 2,083.34 |
| 2007-10-15 | 665,001 | 670,999 | 640,000 | 643,999 | 6,310 | 2,146.66 |
| 2007-10-12 | 637,999 | 663,000 | 627,999 | 649,001 | 9,972 | 2,163.34 |
| 2007-10-11 | 590,999 | 650,000 | 587,000 | 647,999 | 8,648 | 2,160 |
| 2007-10-10 | 610,000 | 623,999 | 580,999 | 590,999 | 8,166 | 1,970 |
| 2007-10-09 | 630,999 | 650,000 | 602,001 | 603,999 | 6,917 | 2,013.33 |
| 2007-10-05 | 583,999 | 630,000 | 583,999 | 615,001 | 10,490 | 2,050 |
| 2007-10-04 | 575,001 | 600,999 | 567,999 | 590,000 | 10,014 | 1,966.67 |
| 2007-10-03 | 546,001 | 580,999 | 543,999 | 576,001 | 9,980 | 1,920 |
| 2007-10-02 | 543,999 | 550,000 | 537,999 | 540,999 | 6,112 | 1,803.33 |
| 2007-10-01 | 517,000 | 543,999 | 510,999 | 537,000 | 5,849 | 1,790 |
| 2007-09-28 | 513,000 | 520,000 | 496,001 | 507,000 | 4,797 | 1,690 |
| 2007-09-27 | 505,001 | 516,001 | 500,999 | 507,000 | 7,012 | 1,690 |
| 2007-09-26 | 472,001 | 497,000 | 470,000 | 495,001 | 5,889 | 1,650 |
| 2007-09-25 | 457,000 | 470,000 | 453,999 | 467,999 | 3,730 | 1,560 |
| 2007-09-21 | 453,999 | 463,000 | 452,001 | 455,001 | 3,027 | 1,516.67 |
| 2007-09-20 | 466,001 | 467,000 | 450,999 | 455,001 | 5,473 | 1,516.67 |
| 2007-09-19 | 473,999 | 473,999 | 462,001 | 467,999 | 2,638 | 1,560 |
| 2007-09-18 | 462,001 | 467,999 | 457,999 | 459,001 | 3,007 | 1,530 |
| 2007-09-14 | 462,001 | 463,999 | 457,000 | 460,999 | 4,166 | 1,536.66 |
| 2007-09-13 | 476,001 | 476,001 | 460,000 | 462,001 | 4,529 | 1,540 |
| 2007-09-12 | 475,001 | 482,001 | 466,001 | 475,001 | 4,663 | 1,583.34 |
| 2007-09-11 | 470,000 | 473,000 | 463,000 | 470,000 | 2,807 | 1,566.67 |
| 2007-09-10 | 456,001 | 473,999 | 453,999 | 465,001 | 3,995 | 1,550 |
| 2007-09-07 | 475,001 | 483,999 | 460,999 | 466,001 | 6,278 | 1,553.34 |
| 2007-09-06 | 460,999 | 480,000 | 455,001 | 480,000 | 4,261 | 1,600 |
| 2007-09-05 | 483,000 | 487,000 | 460,999 | 463,999 | 5,850 | 1,546.66 |
| 2007-09-04 | 492,001 | 492,001 | 472,001 | 477,999 | 4,296 | 1,593.33 |
| 2007-09-03 | 499,001 | 500,000 | 490,000 | 493,000 | 3,221 | 1,643.33 |
| 2007-08-31 | 492,001 | 499,001 | 490,000 | 497,999 | 2,727 | 1,660 |
| 2007-08-30 | 506,001 | 510,999 | 490,000 | 492,001 | 3,298 | 1,640 |
| 2007-08-29 | 495,001 | 505,001 | 489,001 | 495,001 | 7,813 | 1,650 |
| 2007-08-28 | 495,001 | 513,000 | 495,001 | 510,000 | 5,086 | 1,700 |
| 2007-08-27 | 493,000 | 505,001 | 490,000 | 497,000 | 5,193 | 1,656.67 |
| 2007-08-24 | 497,000 | 497,000 | 486,001 | 489,001 | 1,796 | 1,630 |
| 2007-08-23 | 497,999 | 500,999 | 486,001 | 495,001 | 3,796 | 1,650 |
| 2007-08-22 | 492,001 | 503,000 | 485,001 | 487,999 | 9,366 | 1,626.66 |
| 2007-08-21 | 470,000 | 486,001 | 465,001 | 482,001 | 8,170 | 1,606.67 |
| 2007-08-20 | 467,000 | 467,999 | 450,999 | 460,000 | 6,171 | 1,533.33 |
| 2007-08-17 | 460,000 | 462,001 | 430,999 | 437,000 | 7,402 | 1,456.67 |
| 2007-08-16 | 465,001 | 467,000 | 439,001 | 457,000 | 7,307 | 1,523.33 |
| 2007-08-15 | 482,001 | 489,001 | 473,999 | 476,001 | 2,965 | 1,586.67 |
| 2007-08-14 | 492,001 | 497,999 | 486,001 | 492,001 | 2,863 | 1,640 |
| 2007-08-13 | 473,000 | 493,999 | 465,001 | 489,001 | 5,939 | 1,630 |
| 2007-08-10 | 469,001 | 482,001 | 457,000 | 457,999 | 8,551 | 1,526.66 |
| 2007-08-09 | 509,001 | 530,000 | 480,000 | 489,001 | 9,594 | 1,630 |
| 2007-08-08 | 520,000 | 525,001 | 503,999 | 510,000 | 6,063 | 1,700 |
| 2007-08-07 | 535,001 | 540,999 | 525,001 | 527,000 | 5,341 | 1,756.67 |
| 2007-08-06 | 517,000 | 533,000 | 513,000 | 530,000 | 5,488 | 1,766.67 |
| 2007-08-03 | 525,001 | 536,001 | 516,001 | 530,999 | 12,579 | 1,770 |
| 2007-08-02 | 496,001 | 520,999 | 493,999 | 515,001 | 15,683 | 1,716.67 |
| 2007-08-01 | 496,001 | 503,999 | 480,000 | 480,000 | 5,208 | 1,600 |
| 2007-07-31 | 497,000 | 512,001 | 486,001 | 502,001 | 11,284 | 1,673.34 |
| 2007-07-30 | 477,000 | 503,000 | 467,000 | 497,999 | 10,054 | 1,660 |
| 2007-07-27 | 465,001 | 497,000 | 460,000 | 480,999 | 22,490 | 1,603.33 |
| 2007-07-26 | 445,001 | 457,000 | 445,001 | 450,000 | 5,323 | 1,500 |
| 2007-07-25 | 433,000 | 447,999 | 432,001 | 447,000 | 2,410 | 1,490 |
| 2007-07-24 | 433,000 | 446,001 | 430,999 | 440,000 | 4,794 | 1,466.67 |
| 2007-07-23 | 427,000 | 433,999 | 423,000 | 433,000 | 2,424 | 1,443.33 |
| 2007-07-20 | 426,001 | 436,001 | 423,000 | 429,001 | 3,683 | 1,430 |
| 2007-07-19 | 440,000 | 443,000 | 423,000 | 425,001 | 4,777 | 1,416.67 |
| 2007-07-18 | 453,999 | 453,999 | 440,999 | 440,999 | 2,629 | 1,470 |
| 2007-07-17 | 450,999 | 457,000 | 447,999 | 450,000 | 1,606 | 1,500 |
| 2007-07-13 | 452,001 | 453,999 | 446,001 | 447,999 | 1,581 | 1,493.33 |
| 2007-07-12 | 457,000 | 457,000 | 439,001 | 445,001 | 3,119 | 1,483.34 |
| 2007-07-11 | 460,000 | 462,001 | 450,999 | 452,001 | 2,185 | 1,506.67 |
| 2007-07-10 | 470,000 | 470,999 | 463,999 | 466,001 | 2,313 | 1,553.34 |
| 2007-07-09 | 462,001 | 475,001 | 457,000 | 470,999 | 6,441 | 1,570 |
| 2007-07-06 | 459,001 | 463,999 | 450,999 | 459,001 | 5,019 | 1,530 |
| 2007-07-05 | 453,999 | 463,999 | 449,001 | 453,999 | 5,776 | 1,513.33 |
| 2007-07-04 | 437,999 | 455,001 | 436,001 | 455,001 | 6,941 | 1,516.67 |
| 2007-07-03 | 437,000 | 442,001 | 436,001 | 437,999 | 3,840 | 1,460 |
| 2007-07-02 | 427,999 | 440,999 | 425,001 | 440,999 | 3,463 | 1,470 |
| 2007-06-29 | 430,000 | 430,000 | 420,000 | 427,999 | 2,833 | 1,426.66 |
| 2007-06-28 | 427,999 | 436,001 | 423,999 | 426,001 | 3,883 | 1,420 |
| 2007-06-27 | 426,001 | 427,999 | 420,999 | 426,001 | 2,190 | 1,420 |
| 2007-06-26 | 437,000 | 437,999 | 425,001 | 432,001 | 4,470 | 1,440 |
| 2007-06-25 | 420,999 | 450,000 | 420,000 | 440,000 | 8,464 | 1,466.67 |
| 2007-06-22 | 423,000 | 430,000 | 422,001 | 423,999 | 2,180 | 1,413.33 |
| 2007-06-21 | 423,000 | 425,001 | 417,999 | 422,001 | 1,816 | 1,406.67 |
| 2007-06-20 | 427,000 | 429,001 | 422,001 | 425,001 | 1,927 | 1,416.67 |
| 2007-06-19 | 430,000 | 432,001 | 420,000 | 423,999 | 4,101 | 1,413.33 |
| 2007-06-18 | 419,001 | 433,999 | 417,000 | 432,001 | 9,993 | 1,440 |
| 2007-06-15 | 413,000 | 419,001 | 412,001 | 415,001 | 6,012 | 1,383.34 |
| 2007-06-14 | 397,000 | 410,999 | 395,001 | 407,000 | 3,049 | 1,356.67 |
| 2007-06-13 | 392,001 | 395,001 | 387,999 | 393,000 | 1,566 | 1,310 |
| 2007-06-12 | 402,001 | 403,000 | 395,001 | 397,000 | 1,531 | 1,323.33 |
| 2007-06-11 | 405,001 | 407,000 | 400,000 | 400,999 | 2,485 | 1,336.66 |
| 2007-06-08 | 400,000 | 405,001 | 397,000 | 399,001 | 2,728 | 1,330 |
| 2007-06-07 | 406,001 | 410,000 | 400,999 | 402,001 | 3,631 | 1,340 |
| 2007-06-06 | 405,001 | 415,001 | 403,999 | 410,999 | 4,128 | 1,370 |
| 2007-06-05 | 407,000 | 410,000 | 403,000 | 407,000 | 2,736 | 1,356.67 |
| 2007-06-04 | 417,999 | 419,001 | 409,001 | 410,999 | 3,957 | 1,370 |
| 2007-06-01 | 396,001 | 413,000 | 396,001 | 407,999 | 9,014 | 1,360 |
| 2007-05-31 | 396,001 | 397,000 | 390,999 | 396,001 | 2,196 | 1,320 |
| 2007-05-30 | 396,001 | 397,000 | 387,999 | 395,001 | 3,307 | 1,316.67 |
| 2007-05-29 | 387,999 | 396,001 | 387,000 | 393,999 | 2,174 | 1,313.33 |
| 2007-05-28 | 390,000 | 396,001 | 387,000 | 389,001 | 4,045 | 1,296.67 |
| 2007-05-25 | 382,001 | 395,001 | 380,000 | 390,000 | 3,849 | 1,300 |
| 2007-05-24 | 387,999 | 389,001 | 383,000 | 383,999 | 1,608 | 1,280 |
| 2007-05-23 | 395,001 | 397,999 | 387,999 | 389,001 | 3,566 | 1,296.67 |
| 2007-05-22 | 382,001 | 395,001 | 380,999 | 393,999 | 5,259 | 1,313.33 |
| 2007-05-21 | 387,000 | 392,001 | 382,001 | 383,999 | 4,353 | 1,280 |
| 2007-05-18 | 386,001 | 390,000 | 373,000 | 390,000 | 4,029 | 1,300 |
| 2007-05-17 | 393,000 | 393,000 | 383,999 | 385,001 | 2,461 | 1,283.34 |
| 2007-05-16 | 389,001 | 393,000 | 387,000 | 389,001 | 1,527 | 1,296.67 |
| 2007-05-15 | 387,000 | 395,001 | 383,999 | 393,000 | 4,873 | 1,310 |
| 2007-05-14 | 409,001 | 409,001 | 383,999 | 383,999 | 5,804 | 1,280 |
| 2007-05-11 | 400,999 | 407,000 | 397,999 | 406,001 | 2,094 | 1,353.34 |
| 2007-05-10 | 407,000 | 410,000 | 402,001 | 403,999 | 1,675 | 1,346.66 |
| 2007-05-09 | 410,999 | 413,000 | 406,001 | 407,999 | 2,062 | 1,360 |
| 2007-05-08 | 423,999 | 423,999 | 409,001 | 413,999 | 4,189 | 1,380 |
| 2007-05-07 | 426,001 | 430,000 | 423,000 | 426,001 | 3,500 | 1,420 |
| 2007-05-02 | 413,999 | 425,001 | 410,999 | 422,001 | 10,195 | 1,406.67 |
| 2007-05-01 | 410,999 | 413,999 | 406,001 | 413,000 | 3,377 | 1,376.67 |
| 2007-04-27 | 402,001 | 410,000 | 400,999 | 410,000 | 3,312 | 1,366.67 |
| 2007-04-26 | 413,999 | 417,000 | 403,000 | 403,000 | 5,775 | 1,343.33 |
| 2007-04-25 | 400,999 | 405,001 | 397,999 | 403,999 | 2,262 | 1,346.66 |
| 2007-04-24 | 392,001 | 403,999 | 387,999 | 402,001 | 3,832 | 1,340 |
| 2007-04-23 | 393,000 | 399,001 | 383,000 | 392,001 | 3,013 | 1,306.67 |
| 2007-04-20 | 407,000 | 409,001 | 393,000 | 393,999 | 2,602 | 1,313.33 |
| 2007-04-19 | 406,001 | 412,001 | 400,000 | 406,001 | 3,323 | 1,353.34 |
| 2007-04-18 | 416,001 | 417,000 | 407,000 | 410,000 | 3,437 | 1,366.67 |
| 2007-04-17 | 403,999 | 417,999 | 402,001 | 416,001 | 8,884 | 1,386.67 |
| 2007-04-16 | 409,001 | 410,000 | 397,000 | 402,001 | 3,279 | 1,340 |
| 2007-04-13 | 412,001 | 413,000 | 405,001 | 406,001 | 5,054 | 1,353.34 |
| 2007-04-12 | 393,999 | 410,999 | 393,000 | 407,999 | 11,214 | 1,360 |
| 2007-04-11 | 402,001 | 407,000 | 389,001 | 397,999 | 20,974 | 1,326.66 |
| 2007-04-10 | 366,001 | 372,001 | 363,999 | 367,000 | 1,986 | 1,223.33 |
| 2007-04-09 | 370,000 | 370,000 | 363,000 | 366,001 | 2,116 | 1,220 |
| 2007-04-06 | 377,000 | 379,001 | 366,001 | 369,001 | 2,155 | 1,230 |
| 2007-04-05 | 380,000 | 389,001 | 375,001 | 376,001 | 4,125 | 1,253.34 |
| 2007-04-04 | 373,000 | 377,999 | 367,999 | 377,999 | 2,537 | 1,260 |
| 2007-04-03 | 370,000 | 373,999 | 362,001 | 367,999 | 2,780 | 1,226.66 |
| 2007-04-02 | 380,000 | 385,001 | 363,000 | 365,001 | 4,538 | 1,216.67 |
| 2007-03-30 | 385,001 | 386,001 | 380,999 | 380,999 | 1,720 | 1,270 |
| 2007-03-29 | 382,001 | 387,000 | 382,001 | 383,000 | 1,740 | 1,276.67 |
| 2007-03-28 | 385,001 | 393,999 | 380,999 | 387,000 | 2,824 | 1,290 |
| 2007-03-27 | 387,999 | 396,001 | 382,001 | 383,999 | 2,858 | 1,280 |
| 2007-03-26 | 385,001 | 402,001 | 380,999 | 390,000 | 6,906 | 1,300 |
| 2007-03-23 | 387,000 | 390,000 | 379,001 | 380,000 | 3,086 | 1,266.67 |
| 2007-03-22 | 396,001 | 397,999 | 386,001 | 390,000 | 4,822 | 1,300 |
| 2007-03-20 | 383,999 | 393,999 | 377,000 | 390,999 | 4,180 | 1,303.33 |
| 2007-03-19 | 372,001 | 380,999 | 367,999 | 380,000 | 4,523 | 1,266.67 |
| 2007-03-16 | 372,001 | 377,999 | 363,000 | 372,001 | 3,244 | 1,240 |
| 2007-03-15 | 372,001 | 375,001 | 369,001 | 370,000 | 2,473 | 1,233.33 |
| 2007-03-14 | 363,000 | 367,999 | 360,000 | 363,999 | 3,859 | 1,213.33 |
| 2007-03-13 | 383,000 | 383,999 | 377,999 | 377,999 | 1,704 | 1,260 |
| 2007-03-12 | 387,999 | 390,999 | 383,000 | 386,001 | 1,780 | 1,286.67 |
| 2007-03-09 | 395,001 | 399,001 | 385,001 | 387,000 | 4,251 | 1,290 |
| 2007-03-08 | 386,001 | 399,001 | 383,000 | 397,999 | 7,814 | 1,326.66 |
| 2007-03-07 | 387,999 | 389,001 | 373,000 | 382,001 | 5,059 | 1,273.34 |
| 2007-03-06 | 360,000 | 377,999 | 360,000 | 375,001 | 7,231 | 1,250 |
| 2007-03-05 | 370,000 | 373,999 | 347,999 | 350,000 | 8,238 | 1,166.67 |
| 2007-03-02 | 387,999 | 393,000 | 377,999 | 380,000 | 4,570 | 1,266.67 |
| 2007-03-01 | 400,999 | 403,999 | 380,999 | 395,001 | 5,301 | 1,316.67 |
| 2007-02-28 | 382,001 | 407,000 | 382,001 | 400,999 | 9,890 | 1,336.66 |
| 2007-02-27 | 420,999 | 423,000 | 417,000 | 417,000 | 2,310 | 1,390 |
| 2007-02-26 | 433,999 | 433,999 | 417,000 | 423,000 | 3,496 | 1,410 |
| 2007-02-23 | 430,999 | 437,000 | 427,000 | 433,000 | 6,154 | 1,443.33 |
| 2007-02-22 | 415,001 | 433,999 | 413,000 | 432,001 | 5,996 | 1,440 |
| 2007-02-21 | 419,001 | 419,001 | 410,000 | 413,000 | 3,740 | 1,376.67 |
| 2007-02-20 | 416,001 | 420,999 | 415,001 | 416,001 | 2,967 | 1,386.67 |
| 2007-02-19 | 420,999 | 423,000 | 415,001 | 417,999 | 2,689 | 1,393.33 |
| 2007-02-16 | 427,999 | 429,001 | 416,001 | 419,001 | 3,193 | 1,396.67 |
| 2007-02-15 | 432,001 | 432,001 | 422,001 | 430,999 | 4,070 | 1,436.66 |
| 2007-02-14 | 415,001 | 430,000 | 415,001 | 429,001 | 5,362 | 1,430 |
| 2007-02-13 | 417,999 | 419,001 | 412,001 | 417,999 | 2,240 | 1,393.33 |
| 2007-02-09 | 413,000 | 422,001 | 410,000 | 420,000 | 4,759 | 1,400 |
| 2007-02-08 | 417,000 | 419,001 | 405,001 | 410,000 | 4,248 | 1,366.67 |
| 2007-02-07 | 420,999 | 426,001 | 410,000 | 417,999 | 7,928 | 1,393.33 |
| 2007-02-06 | 419,001 | 425,001 | 409,001 | 413,000 | 4,115 | 1,376.67 |
| 2007-02-05 | 420,000 | 426,001 | 415,001 | 417,999 | 5,539 | 1,393.33 |
| 2007-02-02 | 432,001 | 437,000 | 422,001 | 430,000 | 9,202 | 1,433.33 |
| 2007-02-01 | 432,001 | 437,000 | 427,000 | 429,001 | 6,571 | 1,430 |
| 2007-01-31 | 420,999 | 437,999 | 416,001 | 433,999 | 17,648 | 1,446.66 |
| 2007-01-30 | 422,001 | 442,001 | 405,001 | 416,001 | 27,531 | 1,386.67 |
| 2007-01-29 | 412,001 | 413,999 | 402,001 | 407,000 | 5,940 | 1,356.67 |
| 2007-01-26 | 407,000 | 419,001 | 402,001 | 413,000 | 12,104 | 1,376.67 |
| 2007-01-25 | 422,001 | 423,000 | 409,001 | 412,001 | 7,521 | 1,373.34 |
| 2007-01-24 | 405,001 | 419,001 | 402,001 | 417,999 | 12,381 | 1,393.33 |
| 2007-01-23 | 393,999 | 402,001 | 392,001 | 400,000 | 4,093 | 1,333.33 |
| 2007-01-22 | 400,999 | 407,000 | 392,001 | 395,001 | 8,324 | 1,316.67 |
| 2007-01-19 | 397,999 | 397,999 | 390,999 | 397,000 | 7,262 | 1,323.33 |
| 2007-01-18 | 390,000 | 395,001 | 387,999 | 393,999 | 6,049 | 1,313.33 |
| 2007-01-17 | 380,000 | 393,000 | 377,999 | 387,999 | 4,763 | 1,293.33 |
| 2007-01-16 | 376,001 | 383,000 | 373,000 | 380,999 | 3,538 | 1,270 |
| 2007-01-15 | 377,999 | 385,001 | 375,001 | 376,001 | 3,464 | 1,253.34 |
| 2007-01-12 | 367,000 | 379,001 | 363,999 | 373,999 | 3,958 | 1,246.66 |
| 2007-01-11 | 375,001 | 376,001 | 360,999 | 365,001 | 2,937 | 1,216.67 |
| 2007-01-10 | 382,001 | 386,001 | 365,001 | 370,999 | 6,632 | 1,236.66 |
| 2007-01-09 | 386,001 | 387,000 | 375,001 | 377,999 | 6,045 | 1,260 |
| 2007-01-05 | 400,999 | 402,001 | 383,000 | 386,001 | 5,125 | 1,286.67 |
| 2007-01-04 | 397,999 | 403,000 | 393,000 | 395,001 | 4,356 | 1,316.67 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株