4819 (株)デジタルガレージ 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 | 210,000 | 213,000 | 207,000 | 208,000 | 285 | 1,040 |
| 2007-12-27 | 211,000 | 216,000 | 203,000 | 214,000 | 852 | 1,070 |
| 2007-12-26 | 199,000 | 212,000 | 196,000 | 211,000 | 914 | 1,055 |
| 2007-12-25 | 190,000 | 197,000 | 189,000 | 197,000 | 714 | 985 |
| 2007-12-21 | 169,000 | 189,000 | 166,000 | 187,000 | 537 | 935 |
| 2007-12-20 | 177,000 | 179,000 | 170,000 | 170,000 | 313 | 850 |
| 2007-12-19 | 186,000 | 188,000 | 174,000 | 176,000 | 513 | 880 |
| 2007-12-18 | 168,000 | 190,000 | 167,000 | 187,000 | 629 | 935 |
| 2007-12-17 | 181,000 | 181,000 | 167,000 | 172,000 | 493 | 860 |
| 2007-12-14 | 191,000 | 194,000 | 180,000 | 181,000 | 402 | 905 |
| 2007-12-13 | 194,000 | 197,000 | 187,000 | 191,000 | 327 | 955 |
| 2007-12-12 | 186,000 | 200,000 | 184,000 | 197,000 | 494 | 985 |
| 2007-12-11 | 198,000 | 201,000 | 184,000 | 187,000 | 941 | 935 |
| 2007-12-10 | 198,000 | 211,000 | 194,000 | 200,000 | 588 | 1,000 |
| 2007-12-07 | 216,000 | 220,000 | 196,000 | 200,000 | 1,317 | 1,000 |
| 2007-12-06 | 225,000 | 226,000 | 210,000 | 214,000 | 1,324 | 1,070 |
| 2007-12-05 | 205,000 | 224,000 | 203,000 | 223,000 | 2,321 | 1,115 |
| 2007-12-04 | 198,000 | 218,000 | 194,000 | 210,000 | 2,327 | 1,050 |
| 2007-12-03 | 187,000 | 196,000 | 187,000 | 193,000 | 347 | 965 |
| 2007-11-30 | 193,000 | 194,000 | 185,000 | 186,000 | 349 | 930 |
| 2007-11-29 | 185,000 | 197,000 | 184,000 | 192,000 | 946 | 960 |
| 2007-11-28 | 183,000 | 187,000 | 179,000 | 179,000 | 289 | 895 |
| 2007-11-27 | 178,000 | 182,000 | 176,000 | 178,000 | 221 | 890 |
| 2007-11-26 | 181,000 | 185,000 | 180,000 | 180,000 | 279 | 900 |
| 2007-11-22 | 171,000 | 183,000 | 168,000 | 179,000 | 774 | 895 |
| 2007-11-21 | 177,000 | 186,000 | 169,000 | 173,000 | 511 | 865 |
| 2007-11-20 | 173,000 | 191,000 | 173,000 | 189,000 | 460 | 945 |
| 2007-11-19 | 193,000 | 193,000 | 181,000 | 185,000 | 331 | 925 |
| 2007-11-16 | 184,000 | 197,000 | 184,000 | 193,000 | 425 | 965 |
| 2007-11-15 | 194,000 | 197,000 | 188,000 | 190,000 | 358 | 950 |
| 2007-11-14 | 202,000 | 202,000 | 193,000 | 195,000 | 571 | 975 |
| 2007-11-13 | 173,000 | 199,000 | 171,000 | 194,000 | 1,569 | 970 |
| 2007-11-12 | 169,000 | 172,000 | 162,000 | 172,000 | 610 | 860 |
| 2007-11-09 | 182,000 | 182,000 | 171,000 | 178,000 | 544 | 890 |
| 2007-11-08 | 177,000 | 180,000 | 169,000 | 179,000 | 1,191 | 895 |
| 2007-11-07 | 181,000 | 186,000 | 174,000 | 180,000 | 1,172 | 900 |
| 2007-11-06 | 180,000 | 193,000 | 172,000 | 176,000 | 1,303 | 880 |
| 2007-11-05 | 182,000 | 186,000 | 177,000 | 183,000 | 948 | 915 |
| 2007-11-02 | 178,000 | 189,000 | 176,000 | 185,000 | 1,246 | 925 |
| 2007-11-01 | 194,000 | 198,000 | 184,000 | 185,000 | 932 | 925 |
| 2007-10-31 | 195,000 | 195,000 | 191,000 | 193,000 | 690 | 965 |
| 2007-10-30 | 202,000 | 204,000 | 194,000 | 198,000 | 908 | 990 |
| 2007-10-29 | 189,000 | 204,000 | 186,000 | 200,000 | 1,958 | 1,000 |
| 2007-10-26 | 172,000 | 186,000 | 168,000 | 183,000 | 1,568 | 915 |
| 2007-10-25 | 178,000 | 180,000 | 165,000 | 169,000 | 930 | 845 |
| 2007-10-24 | 177,000 | 185,000 | 176,000 | 178,000 | 1,004 | 890 |
| 2007-10-23 | 171,000 | 180,000 | 168,000 | 174,000 | 1,559 | 870 |
| 2007-10-22 | 150,000 | 162,000 | 150,000 | 161,000 | 541 | 805 |
| 2007-10-19 | 157,000 | 160,000 | 155,000 | 160,000 | 904 | 800 |
| 2007-10-18 | 145,000 | 164,000 | 145,000 | 157,000 | 1,345 | 785 |
| 2007-10-17 | 145,000 | 149,000 | 139,000 | 144,000 | 1,143 | 720 |
| 2007-10-16 | 151,000 | 151,000 | 146,000 | 149,000 | 802 | 745 |
| 2007-10-15 | 157,000 | 158,000 | 154,000 | 155,000 | 690 | 775 |
| 2007-10-12 | 151,000 | 159,000 | 149,000 | 154,000 | 1,320 | 770 |
| 2007-10-11 | 149,000 | 152,000 | 148,000 | 151,000 | 1,309 | 755 |
| 2007-10-10 | 152,000 | 158,000 | 145,000 | 155,000 | 2,108 | 775 |
| 2007-10-09 | 150,000 | 161,000 | 147,000 | 150,000 | 2,331 | 750 |
| 2007-10-05 | 138,000 | 151,000 | 136,000 | 149,000 | 1,861 | 745 |
| 2007-10-04 | 134,000 | 141,000 | 133,000 | 138,000 | 1,035 | 690 |
| 2007-10-03 | 125,000 | 139,000 | 123,000 | 135,000 | 1,346 | 675 |
| 2007-10-02 | 125,000 | 126,000 | 123,000 | 125,000 | 446 | 625 |
| 2007-10-01 | 117,000 | 123,000 | 116,000 | 121,000 | 537 | 605 |
| 2007-09-28 | 114,000 | 117,000 | 112,000 | 115,000 | 693 | 575 |
| 2007-09-27 | 109,000 | 112,000 | 107,000 | 111,000 | 689 | 555 |
| 2007-09-26 | 97,800 | 104,000 | 95,500 | 102,000 | 448 | 510 |
| 2007-09-25 | 93,500 | 96,800 | 90,000 | 96,800 | 169 | 484 |
| 2007-09-21 | 91,000 | 92,500 | 89,100 | 91,500 | 234 | 457.50 |
| 2007-09-20 | 96,600 | 96,600 | 90,700 | 95,000 | 284 | 475 |
| 2007-09-19 | 95,000 | 98,000 | 94,100 | 95,600 | 130 | 478 |
| 2007-09-18 | 99,400 | 99,400 | 92,100 | 93,000 | 310 | 465 |
| 2007-09-14 | 99,000 | 99,900 | 97,100 | 99,900 | 138 | 499.50 |
| 2007-09-13 | 100,000 | 100,000 | 97,000 | 97,000 | 377 | 485 |
| 2007-09-12 | 113,000 | 113,000 | 101,000 | 101,000 | 446 | 505 |
| 2007-09-11 | 111,000 | 113,000 | 106,000 | 110,000 | 287 | 550 |
| 2007-09-10 | 113,000 | 116,000 | 110,000 | 110,000 | 284 | 550 |
| 2007-09-07 | 120,000 | 125,000 | 116,000 | 119,000 | 505 | 595 |
| 2007-09-06 | 115,000 | 122,000 | 114,000 | 119,000 | 518 | 595 |
| 2007-09-05 | 115,000 | 130,000 | 115,000 | 119,000 | 1,856 | 595 |
| 2007-09-04 | 111,000 | 113,000 | 108,000 | 113,000 | 198 | 565 |
| 2007-09-03 | 109,000 | 112,000 | 108,000 | 111,000 | 171 | 555 |
| 2007-08-31 | 105,000 | 111,000 | 105,000 | 110,000 | 358 | 550 |
| 2007-08-30 | 111,000 | 114,000 | 104,000 | 105,000 | 480 | 525 |
| 2007-08-29 | 103,000 | 108,000 | 100,000 | 108,000 | 368 | 540 |
| 2007-08-28 | 104,000 | 108,000 | 104,000 | 105,000 | 205 | 525 |
| 2007-08-27 | 108,000 | 109,000 | 102,000 | 104,000 | 174 | 520 |
| 2007-08-24 | 105,000 | 107,000 | 103,000 | 105,000 | 253 | 525 |
| 2007-08-23 | 100,000 | 104,000 | 100,000 | 103,000 | 141 | 515 |
| 2007-08-22 | 99,000 | 105,000 | 98,400 | 100,000 | 231 | 500 |
| 2007-08-21 | 89,800 | 106,000 | 86,400 | 101,000 | 1,066 | 505 |
| 2007-08-20 | 99,900 | 100,000 | 95,000 | 96,000 | 247 | 480 |
| 2007-08-17 | 99,700 | 99,900 | 93,000 | 97,000 | 413 | 485 |
| 2007-08-16 | 98,000 | 100,000 | 94,100 | 100,000 | 1,029 | 500 |
| 2007-08-15 | 109,000 | 109,000 | 103,000 | 105,000 | 478 | 525 |
| 2007-08-14 | 114,000 | 116,000 | 108,000 | 111,000 | 416 | 555 |
| 2007-08-13 | 121,000 | 121,000 | 114,000 | 115,000 | 172 | 575 |
| 2007-08-10 | 113,000 | 126,000 | 110,000 | 120,000 | 420 | 600 |
| 2007-08-09 | 110,000 | 115,000 | 110,000 | 113,000 | 316 | 565 |
| 2007-08-08 | 112,000 | 115,000 | 108,000 | 109,000 | 393 | 545 |
| 2007-08-07 | 118,000 | 119,000 | 112,000 | 113,000 | 334 | 565 |
| 2007-08-06 | 117,000 | 121,000 | 115,000 | 116,000 | 314 | 580 |
| 2007-08-03 | 121,000 | 122,000 | 116,000 | 117,000 | 349 | 585 |
| 2007-08-02 | 124,000 | 125,000 | 118,000 | 121,000 | 386 | 605 |
| 2007-08-01 | 127,000 | 130,000 | 124,000 | 125,000 | 176 | 625 |
| 2007-07-31 | 129,000 | 131,000 | 127,000 | 128,000 | 157 | 640 |
| 2007-07-30 | 123,000 | 129,000 | 122,000 | 128,000 | 225 | 640 |
| 2007-07-27 | 122,000 | 127,000 | 122,000 | 126,000 | 154 | 630 |
| 2007-07-26 | 138,000 | 138,000 | 129,000 | 129,000 | 313 | 645 |
| 2007-07-25 | 129,000 | 136,000 | 126,000 | 136,000 | 276 | 680 |
| 2007-07-24 | 121,000 | 131,000 | 119,000 | 131,000 | 433 | 655 |
| 2007-07-23 | 120,000 | 123,000 | 118,000 | 122,000 | 270 | 610 |
| 2007-07-20 | 124,000 | 127,000 | 120,000 | 123,000 | 350 | 615 |
| 2007-07-19 | 128,000 | 129,000 | 123,000 | 123,000 | 431 | 615 |
| 2007-07-18 | 130,000 | 132,000 | 129,000 | 129,000 | 164 | 645 |
| 2007-07-17 | 132,000 | 134,000 | 130,000 | 133,000 | 315 | 665 |
| 2007-07-13 | 139,000 | 139,000 | 135,000 | 136,000 | 204 | 680 |
| 2007-07-12 | 142,000 | 143,000 | 136,000 | 138,000 | 267 | 690 |
| 2007-07-11 | 140,000 | 142,000 | 139,000 | 141,000 | 220 | 705 |
| 2007-07-10 | 144,000 | 145,000 | 142,000 | 143,000 | 280 | 715 |
| 2007-07-09 | 145,000 | 150,000 | 143,000 | 146,000 | 826 | 730 |
| 2007-07-06 | 138,000 | 147,000 | 138,000 | 143,000 | 1,070 | 715 |
| 2007-07-05 | 142,000 | 145,000 | 136,000 | 139,000 | 976 | 695 |
| 2007-07-04 | 149,000 | 149,000 | 142,000 | 143,000 | 1,019 | 715 |
| 2007-07-03 | 157,000 | 157,000 | 149,000 | 151,000 | 512 | 755 |
| 2007-07-02 | 157,000 | 157,000 | 152,000 | 156,000 | 244 | 780 |
| 2007-06-29 | 158,000 | 162,000 | 156,000 | 156,000 | 234 | 780 |
| 2007-06-28 | 155,000 | 161,000 | 155,000 | 159,000 | 344 | 795 |
| 2007-06-27 | 153,000 | 162,000 | 152,000 | 156,000 | 637 | 780 |
| 2007-06-26 | 167,000 | 167,000 | 150,000 | 155,000 | 726 | 775 |
| 2007-06-25 | 172,000 | 176,000 | 166,000 | 166,000 | 346 | 830 |
| 2007-06-22 | 172,000 | 178,000 | 170,000 | 174,000 | 1,677 | 870 |
| 2007-06-21 | 163,000 | 176,000 | 162,000 | 176,000 | 1,536 | 880 |
| 2007-06-20 | 150,000 | 169,000 | 150,000 | 169,000 | 1,050 | 845 |
| 2007-06-19 | 151,000 | 153,000 | 150,000 | 152,000 | 116 | 760 |
| 2007-06-18 | 154,000 | 155,000 | 151,000 | 152,000 | 350 | 760 |
| 2007-06-15 | 156,000 | 156,000 | 151,000 | 152,000 | 503 | 760 |
| 2007-06-14 | 148,000 | 154,000 | 147,000 | 153,000 | 413 | 765 |
| 2007-06-13 | 147,000 | 149,000 | 146,000 | 147,000 | 227 | 735 |
| 2007-06-12 | 148,000 | 151,000 | 143,000 | 149,000 | 546 | 745 |
| 2007-06-11 | 154,000 | 155,000 | 146,000 | 148,000 | 617 | 740 |
| 2007-06-08 | 148,000 | 165,000 | 148,000 | 149,000 | 2,779 | 745 |
| 2007-06-07 | 140,000 | 153,000 | 140,000 | 150,000 | 2,771 | 750 |
| 2007-06-06 | 131,000 | 136,000 | 131,000 | 134,000 | 464 | 670 |
| 2007-06-05 | 128,000 | 131,000 | 128,000 | 129,000 | 243 | 645 |
| 2007-06-04 | 131,000 | 133,000 | 128,000 | 129,000 | 461 | 645 |
| 2007-06-01 | 132,000 | 135,000 | 129,000 | 131,000 | 433 | 655 |
| 2007-05-31 | 134,000 | 136,000 | 132,000 | 132,000 | 349 | 660 |
| 2007-05-30 | 137,000 | 138,000 | 131,000 | 134,000 | 547 | 670 |
| 2007-05-29 | 138,000 | 141,000 | 137,000 | 139,000 | 489 | 695 |
| 2007-05-28 | 139,000 | 144,000 | 133,000 | 136,000 | 872 | 680 |
| 2007-05-25 | 128,000 | 135,000 | 127,000 | 135,000 | 676 | 675 |
| 2007-05-24 | 131,000 | 136,000 | 128,000 | 134,000 | 1,271 | 670 |
| 2007-05-23 | 131,000 | 145,000 | 131,000 | 136,000 | 4,914 | 680 |
| 2007-05-22 | 112,000 | 126,000 | 107,000 | 125,000 | 1,827 | 625 |
| 2007-05-21 | 121,000 | 125,000 | 113,000 | 116,000 | 1,389 | 580 |
| 2007-05-18 | 114,000 | 121,000 | 113,000 | 119,000 | 1,922 | 595 |
| 2007-05-17 | 110,000 | 118,000 | 109,000 | 114,000 | 2,012 | 570 |
| 2007-05-16 | 117,000 | 118,000 | 106,000 | 109,000 | 2,231 | 545 |
| 2007-05-15 | 124,000 | 125,000 | 115,000 | 117,000 | 2,710 | 585 |
| 2007-05-14 | 135,000 | 137,000 | 113,000 | 116,000 | 4,496 | 580 |
| 2007-05-11 | 139,000 | 140,000 | 130,000 | 133,000 | 1,811 | 665 |
| 2007-05-10 | 148,000 | 150,000 | 140,000 | 142,000 | 1,202 | 710 |
| 2007-05-09 | 159,000 | 160,000 | 149,000 | 151,000 | 668 | 755 |
| 2007-05-08 | 169,000 | 169,000 | 158,000 | 160,000 | 393 | 800 |
| 2007-05-07 | 171,000 | 173,000 | 165,000 | 168,000 | 210 | 840 |
| 2007-05-02 | 169,000 | 172,000 | 168,000 | 171,000 | 143 | 855 |
| 2007-05-01 | 164,000 | 171,000 | 164,000 | 169,000 | 140 | 845 |
| 2007-04-27 | 160,000 | 166,000 | 160,000 | 164,000 | 216 | 820 |
| 2007-04-26 | 162,000 | 167,000 | 152,000 | 159,000 | 327 | 795 |
| 2007-04-25 | 172,000 | 173,000 | 159,000 | 159,000 | 637 | 795 |
| 2007-04-24 | 155,000 | 176,000 | 138,000 | 175,000 | 1,879 | 875 |
| 2007-04-23 | 165,000 | 167,000 | 159,000 | 159,000 | 186 | 795 |
| 2007-04-20 | 178,000 | 179,000 | 162,000 | 164,000 | 249 | 820 |
| 2007-04-19 | 175,000 | 179,000 | 167,000 | 176,000 | 306 | 880 |
| 2007-04-18 | 167,000 | 179,000 | 156,000 | 178,000 | 1,215 | 890 |
| 2007-04-17 | 175,000 | 175,000 | 165,000 | 169,000 | 952 | 845 |
| 2007-04-16 | 183,000 | 184,000 | 174,000 | 176,000 | 529 | 880 |
| 2007-04-13 | 193,000 | 194,000 | 184,000 | 186,000 | 456 | 930 |
| 2007-04-12 | 197,000 | 197,000 | 193,000 | 194,000 | 293 | 970 |
| 2007-04-11 | 204,000 | 204,000 | 196,000 | 200,000 | 192 | 1,000 |
| 2007-04-10 | 201,000 | 206,000 | 199,000 | 205,000 | 95 | 1,025 |
| 2007-04-09 | 203,000 | 203,000 | 201,000 | 202,000 | 133 | 1,010 |
| 2007-04-06 | 210,000 | 210,000 | 202,000 | 203,000 | 125 | 1,015 |
| 2007-04-05 | 201,000 | 206,000 | 201,000 | 206,000 | 117 | 1,030 |
| 2007-04-04 | 200,000 | 201,000 | 198,000 | 199,000 | 269 | 995 |
| 2007-04-03 | 208,000 | 210,000 | 199,000 | 202,000 | 239 | 1,010 |
| 2007-04-02 | 211,000 | 217,000 | 210,000 | 210,000 | 180 | 1,050 |
| 2007-03-30 | 205,000 | 213,000 | 205,000 | 211,000 | 286 | 1,055 |
| 2007-03-29 | 203,000 | 206,000 | 202,000 | 205,000 | 129 | 1,025 |
| 2007-03-28 | 203,000 | 204,000 | 202,000 | 203,000 | 212 | 1,015 |
| 2007-03-27 | 202,000 | 206,000 | 200,000 | 206,000 | 142 | 1,030 |
| 2007-03-26 | 200,000 | 204,000 | 198,000 | 203,000 | 204 | 1,015 |
| 2007-03-23 | 203,000 | 204,000 | 201,000 | 203,000 | 77 | 1,015 |
| 2007-03-22 | 204,000 | 208,000 | 203,000 | 203,000 | 224 | 1,015 |
| 2007-03-20 | 191,000 | 200,000 | 190,000 | 200,000 | 204 | 1,000 |
| 2007-03-19 | 196,000 | 196,000 | 181,000 | 190,000 | 192 | 950 |
| 2007-03-16 | 200,000 | 200,000 | 194,000 | 197,000 | 314 | 985 |
| 2007-03-15 | 205,000 | 207,000 | 199,000 | 200,000 | 171 | 1,000 |
| 2007-03-14 | 204,000 | 204,000 | 199,000 | 200,000 | 150 | 1,000 |
| 2007-03-13 | 212,000 | 216,000 | 206,000 | 210,000 | 503 | 1,050 |
| 2007-03-12 | 204,000 | 206,000 | 202,000 | 204,000 | 120 | 1,020 |
| 2007-03-09 | 208,000 | 208,000 | 203,000 | 203,000 | 211 | 1,015 |
| 2007-03-08 | 201,000 | 208,000 | 201,000 | 208,000 | 105 | 1,040 |
| 2007-03-07 | 213,000 | 213,000 | 200,000 | 201,000 | 245 | 1,005 |
| 2007-03-06 | 196,000 | 205,000 | 196,000 | 204,000 | 160 | 1,020 |
| 2007-03-05 | 206,000 | 214,000 | 196,000 | 200,000 | 262 | 1,000 |
| 2007-03-02 | 210,000 | 211,000 | 206,000 | 210,000 | 78 | 1,050 |
| 2007-03-01 | 215,000 | 219,000 | 206,000 | 212,000 | 209 | 1,060 |
| 2007-02-28 | 203,000 | 218,000 | 200,000 | 214,000 | 308 | 1,070 |
| 2007-02-27 | 233,000 | 233,000 | 221,000 | 223,000 | 141 | 1,115 |
| 2007-02-26 | 231,000 | 235,000 | 227,000 | 232,000 | 215 | 1,160 |
| 2007-02-23 | 224,000 | 229,000 | 221,000 | 229,000 | 194 | 1,145 |
| 2007-02-22 | 215,000 | 222,000 | 215,000 | 220,000 | 170 | 1,100 |
| 2007-02-21 | 226,000 | 226,000 | 211,000 | 211,000 | 385 | 1,055 |
| 2007-02-20 | 217,000 | 222,000 | 216,000 | 218,000 | 209 | 1,090 |
| 2007-02-19 | 224,000 | 224,000 | 218,000 | 218,000 | 127 | 1,090 |
| 2007-02-16 | 226,000 | 226,000 | 220,000 | 223,000 | 446 | 1,115 |
| 2007-02-15 | 232,000 | 234,000 | 226,000 | 226,000 | 228 | 1,130 |
| 2007-02-14 | 237,000 | 237,000 | 223,000 | 225,000 | 228 | 1,125 |
| 2007-02-13 | 234,000 | 240,000 | 234,000 | 237,000 | 108 | 1,185 |
| 2007-02-09 | 225,000 | 232,000 | 223,000 | 230,000 | 233 | 1,150 |
| 2007-02-08 | 228,000 | 230,000 | 221,000 | 224,000 | 134 | 1,120 |
| 2007-02-07 | 232,000 | 235,000 | 222,000 | 228,000 | 179 | 1,140 |
| 2007-02-06 | 239,000 | 239,000 | 233,000 | 235,000 | 92 | 1,175 |
| 2007-02-05 | 237,000 | 239,000 | 235,000 | 239,000 | 54 | 1,195 |
| 2007-02-02 | 239,000 | 243,000 | 238,000 | 239,000 | 124 | 1,195 |
| 2007-02-01 | 240,000 | 245,000 | 238,000 | 243,000 | 87 | 1,215 |
| 2007-01-31 | 240,000 | 241,000 | 237,000 | 241,000 | 69 | 1,205 |
| 2007-01-30 | 253,000 | 253,000 | 240,000 | 244,000 | 133 | 1,220 |
| 2007-01-29 | 245,000 | 252,000 | 244,000 | 251,000 | 149 | 1,255 |
| 2007-01-26 | 246,000 | 249,000 | 245,000 | 247,000 | 128 | 1,235 |
| 2007-01-25 | 256,000 | 261,000 | 253,000 | 253,000 | 154 | 1,265 |
| 2007-01-24 | 266,000 | 266,000 | 257,000 | 260,000 | 222 | 1,300 |
| 2007-01-23 | 251,000 | 268,000 | 249,000 | 268,000 | 538 | 1,340 |
| 2007-01-22 | 240,000 | 263,000 | 238,000 | 263,000 | 1,050 | 1,315 |
| 2007-01-19 | 228,000 | 234,000 | 225,000 | 234,000 | 218 | 1,170 |
| 2007-01-18 | 217,000 | 230,000 | 217,000 | 228,000 | 339 | 1,140 |
| 2007-01-17 | 218,000 | 218,000 | 213,000 | 216,000 | 118 | 1,080 |
| 2007-01-16 | 214,000 | 220,000 | 214,000 | 215,000 | 98 | 1,075 |
| 2007-01-15 | 219,000 | 219,000 | 213,000 | 215,000 | 59 | 1,075 |
| 2007-01-12 | 203,000 | 220,000 | 203,000 | 215,000 | 300 | 1,075 |
| 2007-01-11 | 211,000 | 214,000 | 205,000 | 209,000 | 163 | 1,045 |
| 2007-01-10 | 211,000 | 214,000 | 211,000 | 212,000 | 55 | 1,060 |
| 2007-01-09 | 216,000 | 217,000 | 215,000 | 215,000 | 86 | 1,075 |
| 2007-01-05 | 220,000 | 225,000 | 217,000 | 220,000 | 67 | 1,100 |
| 2007-01-04 | 219,000 | 224,000 | 211,000 | 224,000 | 89 | 1,120 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
