4819 (株)デジタルガレージ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 79,800 | 80,300 | 79,600 | 80,200 | 156 | 401 |
| 2008-12-29 | 79,400 | 83,000 | 79,000 | 80,200 | 949 | 401 |
| 2008-12-26 | 70,400 | 74,400 | 69,900 | 74,400 | 534 | 372 |
| 2008-12-25 | 67,800 | 69,900 | 67,100 | 69,900 | 1,056 | 349.50 |
| 2008-12-24 | 74,000 | 74,900 | 72,800 | 73,800 | 949 | 369 |
| 2008-12-22 | 80,500 | 81,200 | 74,000 | 75,900 | 1,758 | 379.50 |
| 2008-12-19 | 82,000 | 82,300 | 80,200 | 80,500 | 622 | 402.50 |
| 2008-12-18 | 80,000 | 82,800 | 79,600 | 81,900 | 373 | 409.50 |
| 2008-12-17 | 82,200 | 84,100 | 80,000 | 80,000 | 649 | 400 |
| 2008-12-16 | 80,100 | 82,500 | 79,100 | 81,300 | 726 | 406.50 |
| 2008-12-15 | 79,100 | 82,700 | 76,500 | 81,700 | 721 | 408.50 |
| 2008-12-12 | 80,000 | 81,100 | 77,500 | 78,800 | 873 | 394 |
| 2008-12-11 | 84,000 | 84,100 | 79,200 | 81,000 | 807 | 405 |
| 2008-12-10 | 77,100 | 84,000 | 76,500 | 83,400 | 1,937 | 417 |
| 2008-12-09 | 78,900 | 79,800 | 75,100 | 76,100 | 1,437 | 380.50 |
| 2008-12-08 | 73,500 | 78,700 | 71,400 | 78,000 | 1,332 | 390 |
| 2008-12-05 | 70,700 | 73,500 | 70,500 | 70,700 | 848 | 353.50 |
| 2008-12-04 | 72,100 | 74,400 | 70,400 | 71,700 | 1,208 | 358.50 |
| 2008-12-03 | 74,000 | 81,000 | 73,300 | 74,100 | 2,599 | 370.50 |
| 2008-12-02 | 64,200 | 71,700 | 63,800 | 71,700 | 1,808 | 358.50 |
| 2008-12-01 | 63,200 | 66,700 | 62,500 | 66,700 | 871 | 333.50 |
| 2008-11-28 | 61,400 | 62,200 | 60,100 | 62,200 | 640 | 311 |
| 2008-11-27 | 61,200 | 64,500 | 58,600 | 61,900 | 2,644 | 309.50 |
| 2008-11-26 | 58,300 | 58,300 | 58,300 | 58,300 | 261 | 291.50 |
| 2008-11-25 | 53,300 | 53,300 | 53,300 | 53,300 | 164 | 266.50 |
| 2008-11-21 | 46,050 | 49,250 | 46,050 | 49,250 | 1,610 | 246.25 |
| 2008-11-20 | 46,400 | 47,400 | 45,100 | 45,250 | 1,008 | 226.25 |
| 2008-11-19 | 55,600 | 58,600 | 50,000 | 50,100 | 676 | 250.50 |
| 2008-11-18 | 54,700 | 55,000 | 53,800 | 55,000 | 268 | 275 |
| 2008-11-17 | 56,000 | 56,200 | 54,600 | 54,900 | 210 | 274.50 |
| 2008-11-14 | 56,700 | 58,600 | 55,900 | 56,200 | 242 | 281 |
| 2008-11-13 | 58,000 | 58,000 | 55,000 | 56,000 | 467 | 280 |
| 2008-11-12 | 59,500 | 60,000 | 58,300 | 60,000 | 347 | 300 |
| 2008-11-11 | 61,300 | 62,000 | 60,100 | 60,500 | 304 | 302.50 |
| 2008-11-10 | 63,000 | 63,500 | 61,000 | 61,800 | 396 | 309 |
| 2008-11-07 | 59,900 | 65,000 | 58,600 | 61,700 | 335 | 308.50 |
| 2008-11-06 | 66,000 | 66,700 | 62,200 | 62,700 | 419 | 313.50 |
| 2008-11-05 | 67,700 | 70,500 | 66,700 | 70,000 | 415 | 350 |
| 2008-11-04 | 64,100 | 67,300 | 62,700 | 66,200 | 279 | 331 |
| 2008-10-31 | 62,500 | 63,800 | 62,000 | 63,800 | 233 | 319 |
| 2008-10-30 | 63,900 | 64,800 | 60,700 | 64,000 | 395 | 320 |
| 2008-10-29 | 65,400 | 66,800 | 60,600 | 62,400 | 257 | 312 |
| 2008-10-28 | 60,500 | 63,300 | 56,500 | 62,900 | 483 | 314.50 |
| 2008-10-27 | 65,500 | 65,500 | 61,100 | 61,500 | 852 | 307.50 |
| 2008-10-24 | 71,700 | 72,900 | 63,000 | 66,000 | 466 | 330 |
| 2008-10-23 | 69,000 | 71,100 | 65,100 | 71,000 | 540 | 355 |
| 2008-10-22 | 67,000 | 72,000 | 67,000 | 72,000 | 1,216 | 360 |
| 2008-10-21 | 67,000 | 67,000 | 67,000 | 67,000 | 52 | 335 |
| 2008-10-20 | 57,500 | 62,000 | 57,000 | 62,000 | 566 | 310 |
| 2008-10-17 | 56,500 | 57,500 | 55,200 | 57,500 | 592 | 287.50 |
| 2008-10-16 | 55,000 | 56,000 | 53,700 | 56,000 | 880 | 280 |
| 2008-10-15 | 60,000 | 60,600 | 57,400 | 58,500 | 1,336 | 292.50 |
| 2008-10-14 | 61,900 | 62,400 | 60,300 | 62,400 | 909 | 312 |
| 2008-10-10 | 57,800 | 60,000 | 57,400 | 57,400 | 966 | 287 |
| 2008-10-09 | 64,500 | 67,600 | 62,000 | 62,400 | 1,287 | 312 |
| 2008-10-08 | 74,000 | 74,700 | 67,000 | 67,000 | 856 | 335 |
| 2008-10-07 | 75,900 | 82,900 | 75,100 | 77,000 | 848 | 385 |
| 2008-10-06 | 84,000 | 88,300 | 80,000 | 81,900 | 512 | 409.50 |
| 2008-10-03 | 85,300 | 89,600 | 83,000 | 87,000 | 696 | 435 |
| 2008-10-02 | 97,100 | 97,100 | 86,500 | 86,800 | 503 | 434 |
| 2008-10-01 | 101,600 | 102,500 | 96,000 | 96,100 | 812 | 480.50 |
| 2008-09-30 | 97,700 | 101,000 | 97,500 | 100,800 | 593 | 504 |
| 2008-09-29 | 102,500 | 105,000 | 101,600 | 102,700 | 745 | 513.50 |
| 2008-09-26 | 105,700 | 105,800 | 100,000 | 100,800 | 565 | 504 |
| 2008-09-25 | 97,700 | 105,800 | 97,100 | 105,700 | 968 | 528.50 |
| 2008-09-24 | 95,600 | 96,300 | 93,500 | 96,000 | 265 | 480 |
| 2008-09-22 | 96,100 | 98,000 | 94,600 | 94,600 | 418 | 473 |
| 2008-09-19 | 93,400 | 96,000 | 91,000 | 95,100 | 420 | 475.50 |
| 2008-09-18 | 88,000 | 89,600 | 83,000 | 89,400 | 876 | 447 |
| 2008-09-17 | 102,000 | 102,000 | 88,000 | 89,000 | 1,440 | 445 |
| 2008-09-16 | 96,500 | 106,900 | 96,100 | 101,400 | 1,120 | 507 |
| 2008-09-12 | 103,000 | 105,600 | 102,500 | 104,000 | 564 | 520 |
| 2008-09-11 | 109,900 | 110,000 | 104,300 | 104,800 | 755 | 524 |
| 2008-09-10 | 107,600 | 111,700 | 106,500 | 109,300 | 796 | 546.50 |
| 2008-09-09 | 108,200 | 111,000 | 106,400 | 111,000 | 907 | 555 |
| 2008-09-08 | 103,100 | 107,600 | 103,100 | 106,900 | 919 | 534.50 |
| 2008-09-05 | 100,000 | 103,000 | 99,200 | 101,400 | 841 | 507 |
| 2008-09-04 | 102,000 | 107,000 | 101,500 | 104,000 | 1,888 | 520 |
| 2008-09-03 | 101,900 | 104,900 | 98,100 | 98,100 | 1,474 | 490.50 |
| 2008-09-02 | 101,700 | 108,000 | 100,600 | 103,000 | 2,477 | 515 |
| 2008-09-01 | 97,300 | 102,000 | 97,300 | 102,000 | 2,150 | 510 |
| 2008-08-29 | 99,900 | 102,000 | 95,000 | 101,300 | 2,345 | 506.50 |
| 2008-08-28 | 93,900 | 93,900 | 93,900 | 93,900 | 59 | 469.50 |
| 2008-08-27 | 80,900 | 84,000 | 80,500 | 83,900 | 179 | 419.50 |
| 2008-08-26 | 80,000 | 82,300 | 78,000 | 81,900 | 248 | 409.50 |
| 2008-08-25 | 78,100 | 79,600 | 76,100 | 79,000 | 271 | 395 |
| 2008-08-22 | 75,400 | 75,800 | 74,100 | 74,100 | 111 | 370.50 |
| 2008-08-21 | 73,800 | 75,800 | 73,600 | 74,400 | 271 | 372 |
| 2008-08-20 | 71,200 | 74,400 | 71,000 | 73,800 | 379 | 369 |
| 2008-08-19 | 71,900 | 76,100 | 70,800 | 71,800 | 670 | 359 |
| 2008-08-18 | 72,600 | 76,400 | 70,700 | 72,700 | 1,535 | 363.50 |
| 2008-08-15 | 83,600 | 83,700 | 76,500 | 76,500 | 1,082 | 382.50 |
| 2008-08-14 | 86,000 | 88,400 | 83,500 | 86,500 | 501 | 432.50 |
| 2008-08-13 | 87,000 | 87,300 | 85,500 | 86,300 | 397 | 431.50 |
| 2008-08-12 | 99,100 | 99,100 | 89,900 | 89,900 | 575 | 449.50 |
| 2008-08-11 | 90,000 | 97,600 | 89,900 | 95,100 | 515 | 475.50 |
| 2008-08-08 | 85,000 | 89,900 | 84,500 | 87,600 | 649 | 438 |
| 2008-08-07 | 86,000 | 86,900 | 83,600 | 86,000 | 299 | 430 |
| 2008-08-06 | 83,900 | 86,800 | 83,100 | 85,900 | 452 | 429.50 |
| 2008-08-05 | 80,500 | 84,400 | 78,400 | 81,400 | 859 | 407 |
| 2008-08-04 | 79,500 | 85,000 | 79,500 | 82,500 | 1,323 | 412.50 |
| 2008-08-01 | 95,300 | 95,300 | 89,500 | 89,500 | 870 | 447.50 |
| 2008-07-31 | 99,700 | 100,600 | 95,500 | 97,000 | 586 | 485 |
| 2008-07-30 | 103,100 | 103,100 | 99,500 | 99,500 | 424 | 497.50 |
| 2008-07-29 | 102,200 | 102,200 | 99,200 | 99,600 | 421 | 498 |
| 2008-07-28 | 105,000 | 106,900 | 102,900 | 104,600 | 756 | 523 |
| 2008-07-25 | 103,000 | 104,900 | 99,500 | 101,100 | 1,307 | 505.50 |
| 2008-07-24 | 93,700 | 101,700 | 93,200 | 101,500 | 1,425 | 507.50 |
| 2008-07-23 | 86,400 | 94,300 | 85,500 | 91,700 | 1,107 | 458.50 |
| 2008-07-22 | 88,300 | 89,000 | 84,200 | 85,400 | 750 | 427 |
| 2008-07-18 | 90,000 | 92,000 | 88,100 | 90,300 | 734 | 451.50 |
| 2008-07-17 | 89,500 | 90,900 | 88,500 | 90,000 | 1,092 | 450 |
| 2008-07-16 | 90,800 | 92,200 | 85,100 | 85,500 | 772 | 427.50 |
| 2008-07-15 | 90,300 | 91,300 | 86,500 | 89,000 | 1,607 | 445 |
| 2008-07-14 | 94,000 | 95,400 | 92,500 | 93,900 | 1,408 | 469.50 |
| 2008-07-11 | 103,000 | 104,000 | 95,000 | 97,000 | 2,164 | 485 |
| 2008-07-10 | 103,000 | 107,000 | 101,000 | 105,000 | 1,381 | 525 |
| 2008-07-09 | 108,000 | 111,000 | 103,000 | 104,000 | 1,259 | 520 |
| 2008-07-08 | 120,000 | 120,000 | 106,000 | 108,000 | 1,322 | 540 |
| 2008-07-07 | 111,000 | 122,000 | 108,000 | 121,000 | 725 | 605 |
| 2008-07-04 | 115,000 | 117,000 | 110,000 | 114,000 | 576 | 570 |
| 2008-07-03 | 123,000 | 123,000 | 117,000 | 117,000 | 509 | 585 |
| 2008-07-02 | 128,000 | 129,000 | 124,000 | 124,000 | 830 | 620 |
| 2008-07-01 | 124,000 | 127,000 | 120,000 | 127,000 | 845 | 635 |
| 2008-06-30 | 121,000 | 124,000 | 117,000 | 123,000 | 682 | 615 |
| 2008-06-27 | 116,000 | 122,000 | 114,000 | 119,000 | 722 | 595 |
| 2008-06-26 | 125,000 | 126,000 | 116,000 | 122,000 | 1,369 | 610 |
| 2008-06-25 | 105,000 | 126,000 | 100,000 | 125,000 | 2,702 | 625 |
| 2008-06-24 | 109,000 | 110,000 | 105,000 | 106,000 | 450 | 530 |
| 2008-06-23 | 109,000 | 113,000 | 108,000 | 111,000 | 408 | 555 |
| 2008-06-20 | 111,000 | 114,000 | 108,000 | 112,000 | 595 | 560 |
| 2008-06-19 | 116,000 | 116,000 | 110,000 | 110,000 | 870 | 550 |
| 2008-06-18 | 117,000 | 119,000 | 115,000 | 115,000 | 630 | 575 |
| 2008-06-17 | 117,000 | 121,000 | 115,000 | 119,000 | 907 | 595 |
| 2008-06-16 | 120,000 | 121,000 | 115,000 | 117,000 | 712 | 585 |
| 2008-06-13 | 117,000 | 122,000 | 117,000 | 118,000 | 720 | 590 |
| 2008-06-12 | 112,000 | 119,000 | 112,000 | 115,000 | 583 | 575 |
| 2008-06-11 | 115,000 | 120,000 | 111,000 | 112,000 | 940 | 560 |
| 2008-06-10 | 119,000 | 120,000 | 111,000 | 113,000 | 1,038 | 565 |
| 2008-06-09 | 121,000 | 124,000 | 117,000 | 118,000 | 1,624 | 590 |
| 2008-06-06 | 135,000 | 135,000 | 126,000 | 126,000 | 1,063 | 630 |
| 2008-06-05 | 128,000 | 135,000 | 126,000 | 131,000 | 1,517 | 655 |
| 2008-06-04 | 137,000 | 139,000 | 126,000 | 130,000 | 2,216 | 650 |
| 2008-06-03 | 144,000 | 144,000 | 139,000 | 140,000 | 1,185 | 700 |
| 2008-06-02 | 150,000 | 152,000 | 145,000 | 146,000 | 796 | 730 |
| 2008-05-30 | 148,000 | 151,000 | 146,000 | 149,000 | 831 | 745 |
| 2008-05-29 | 143,000 | 149,000 | 143,000 | 148,000 | 724 | 740 |
| 2008-05-28 | 142,000 | 147,000 | 140,000 | 145,000 | 1,244 | 725 |
| 2008-05-27 | 145,000 | 145,000 | 138,000 | 140,000 | 1,354 | 700 |
| 2008-05-26 | 147,000 | 147,000 | 143,000 | 144,000 | 849 | 720 |
| 2008-05-23 | 147,000 | 151,000 | 147,000 | 148,000 | 647 | 740 |
| 2008-05-22 | 145,000 | 149,000 | 141,000 | 146,000 | 2,630 | 730 |
| 2008-05-21 | 143,000 | 157,000 | 139,000 | 143,000 | 10,504 | 715 |
| 2008-05-20 | 151,000 | 155,000 | 141,000 | 150,000 | 7,693 | 750 |
| 2008-05-19 | 145,000 | 151,000 | 139,000 | 149,000 | 5,992 | 745 |
| 2008-05-16 | 158,000 | 162,000 | 133,000 | 141,000 | 6,231 | 705 |
| 2008-05-15 | 165,000 | 170,000 | 153,000 | 156,000 | 3,900 | 780 |
| 2008-05-14 | 176,000 | 180,000 | 166,000 | 168,000 | 1,877 | 840 |
| 2008-05-13 | 176,000 | 178,000 | 167,000 | 173,000 | 1,205 | 865 |
| 2008-05-12 | 177,000 | 177,000 | 168,000 | 174,000 | 590 | 870 |
| 2008-05-09 | 184,000 | 189,000 | 173,000 | 174,000 | 1,842 | 870 |
| 2008-05-08 | 172,000 | 181,000 | 171,000 | 181,000 | 1,493 | 905 |
| 2008-05-07 | 168,000 | 175,000 | 166,000 | 168,000 | 958 | 840 |
| 2008-05-02 | 173,000 | 175,000 | 165,000 | 165,000 | 990 | 825 |
| 2008-05-01 | 169,000 | 170,000 | 165,000 | 167,000 | 1,372 | 835 |
| 2008-04-30 | 166,000 | 175,000 | 164,000 | 172,000 | 1,588 | 860 |
| 2008-04-28 | 176,000 | 179,000 | 157,000 | 163,000 | 1,569 | 815 |
| 2008-04-25 | 184,000 | 186,000 | 175,000 | 176,000 | 947 | 880 |
| 2008-04-24 | 191,000 | 195,000 | 181,000 | 183,000 | 694 | 915 |
| 2008-04-23 | 199,000 | 203,000 | 192,000 | 193,000 | 434 | 965 |
| 2008-04-22 | 197,000 | 201,000 | 196,000 | 197,000 | 296 | 985 |
| 2008-04-21 | 204,000 | 204,000 | 194,000 | 196,000 | 346 | 980 |
| 2008-04-18 | 205,000 | 205,000 | 200,000 | 201,000 | 266 | 1,005 |
| 2008-04-17 | 213,000 | 216,000 | 202,000 | 203,000 | 465 | 1,015 |
| 2008-04-16 | 205,000 | 214,000 | 204,000 | 211,000 | 659 | 1,055 |
| 2008-04-15 | 201,000 | 203,000 | 198,000 | 202,000 | 209 | 1,010 |
| 2008-04-14 | 203,000 | 203,000 | 198,000 | 199,000 | 343 | 995 |
| 2008-04-11 | 204,000 | 209,000 | 203,000 | 205,000 | 594 | 1,025 |
| 2008-04-10 | 211,000 | 216,000 | 203,000 | 206,000 | 958 | 1,030 |
| 2008-04-09 | 208,000 | 215,000 | 203,000 | 215,000 | 798 | 1,075 |
| 2008-04-08 | 222,000 | 222,000 | 203,000 | 210,000 | 577 | 1,050 |
| 2008-04-07 | 218,000 | 223,000 | 217,000 | 219,000 | 471 | 1,095 |
| 2008-04-04 | 217,000 | 226,000 | 216,000 | 220,000 | 2,056 | 1,100 |
| 2008-04-03 | 204,000 | 219,000 | 203,000 | 211,000 | 1,841 | 1,055 |
| 2008-04-02 | 210,000 | 210,000 | 199,000 | 200,000 | 1,321 | 1,000 |
| 2008-04-01 | 204,000 | 216,000 | 199,000 | 202,000 | 1,510 | 1,010 |
| 2008-03-31 | 208,000 | 212,000 | 195,000 | 195,000 | 515 | 975 |
| 2008-03-28 | 206,000 | 210,000 | 203,000 | 209,000 | 321 | 1,045 |
| 2008-03-27 | 205,000 | 211,000 | 202,000 | 206,000 | 729 | 1,030 |
| 2008-03-26 | 200,000 | 209,000 | 198,000 | 207,000 | 658 | 1,035 |
| 2008-03-25 | 192,000 | 199,000 | 188,000 | 197,000 | 562 | 985 |
| 2008-03-24 | 187,000 | 191,000 | 183,000 | 188,000 | 281 | 940 |
| 2008-03-21 | 176,000 | 189,000 | 176,000 | 184,000 | 645 | 920 |
| 2008-03-19 | 178,000 | 183,000 | 172,000 | 179,000 | 284 | 895 |
| 2008-03-18 | 179,000 | 180,000 | 172,000 | 174,000 | 422 | 870 |
| 2008-03-17 | 193,000 | 193,000 | 177,000 | 178,000 | 837 | 890 |
| 2008-03-14 | 200,000 | 201,000 | 193,000 | 195,000 | 704 | 975 |
| 2008-03-13 | 195,000 | 203,000 | 194,000 | 198,000 | 1,080 | 990 |
| 2008-03-12 | 198,000 | 198,000 | 191,000 | 193,000 | 723 | 965 |
| 2008-03-11 | 186,000 | 194,000 | 182,000 | 189,000 | 863 | 945 |
| 2008-03-10 | 193,000 | 196,000 | 186,000 | 188,000 | 930 | 940 |
| 2008-03-07 | 193,000 | 205,000 | 190,000 | 199,000 | 1,594 | 995 |
| 2008-03-06 | 184,000 | 197,000 | 180,000 | 196,000 | 994 | 980 |
| 2008-03-05 | 191,000 | 197,000 | 181,000 | 181,000 | 776 | 905 |
| 2008-03-04 | 181,000 | 201,000 | 179,000 | 190,000 | 1,803 | 950 |
| 2008-03-03 | 173,000 | 178,000 | 171,000 | 176,000 | 310 | 880 |
| 2008-02-29 | 180,000 | 185,000 | 176,000 | 179,000 | 325 | 895 |
| 2008-02-28 | 189,000 | 198,000 | 183,000 | 183,000 | 1,401 | 915 |
| 2008-02-27 | 164,000 | 192,000 | 163,000 | 187,000 | 2,130 | 935 |
| 2008-02-26 | 175,000 | 175,000 | 164,000 | 166,000 | 398 | 830 |
| 2008-02-25 | 171,000 | 176,000 | 170,000 | 172,000 | 399 | 860 |
| 2008-02-22 | 179,000 | 182,000 | 170,000 | 170,000 | 512 | 850 |
| 2008-02-21 | 181,000 | 186,000 | 178,000 | 183,000 | 654 | 915 |
| 2008-02-20 | 178,000 | 189,000 | 177,000 | 178,000 | 959 | 890 |
| 2008-02-19 | 180,000 | 183,000 | 174,000 | 179,000 | 1,272 | 895 |
| 2008-02-18 | 154,000 | 185,000 | 154,000 | 185,000 | 2,319 | 925 |
| 2008-02-15 | 143,000 | 158,000 | 142,000 | 155,000 | 1,406 | 775 |
| 2008-02-14 | 144,000 | 158,000 | 141,000 | 148,000 | 1,109 | 740 |
| 2008-02-13 | 159,000 | 159,000 | 138,000 | 140,000 | 710 | 700 |
| 2008-02-12 | 149,000 | 157,000 | 145,000 | 148,000 | 956 | 740 |
| 2008-02-08 | 174,000 | 174,000 | 147,000 | 158,000 | 1,615 | 790 |
| 2008-02-07 | 177,000 | 178,000 | 168,000 | 171,000 | 684 | 855 |
| 2008-02-06 | 172,000 | 177,000 | 168,000 | 176,000 | 608 | 880 |
| 2008-02-05 | 182,000 | 182,000 | 172,000 | 177,000 | 957 | 885 |
| 2008-02-04 | 181,000 | 188,000 | 174,000 | 182,000 | 1,196 | 910 |
| 2008-02-01 | 183,000 | 187,000 | 175,000 | 181,000 | 993 | 905 |
| 2008-01-31 | 178,000 | 188,000 | 176,000 | 184,000 | 838 | 920 |
| 2008-01-30 | 192,000 | 197,000 | 177,000 | 180,000 | 1,044 | 900 |
| 2008-01-29 | 208,000 | 212,000 | 188,000 | 195,000 | 1,175 | 975 |
| 2008-01-28 | 212,000 | 218,000 | 203,000 | 204,000 | 632 | 1,020 |
| 2008-01-25 | 207,000 | 213,000 | 201,000 | 212,000 | 599 | 1,060 |
| 2008-01-24 | 200,000 | 204,000 | 194,000 | 200,000 | 566 | 1,000 |
| 2008-01-23 | 212,000 | 220,000 | 190,000 | 195,000 | 1,189 | 975 |
| 2008-01-22 | 197,000 | 209,000 | 189,000 | 204,000 | 1,059 | 1,020 |
| 2008-01-21 | 211,000 | 216,000 | 205,000 | 205,000 | 841 | 1,025 |
| 2008-01-18 | 204,000 | 219,000 | 201,000 | 217,000 | 1,208 | 1,085 |
| 2008-01-17 | 208,000 | 220,000 | 199,000 | 212,000 | 1,089 | 1,060 |
| 2008-01-16 | 202,000 | 220,000 | 199,000 | 205,000 | 1,300 | 1,025 |
| 2008-01-15 | 228,000 | 234,000 | 209,000 | 214,000 | 878 | 1,070 |
| 2008-01-11 | 233,000 | 235,000 | 215,000 | 231,000 | 1,010 | 1,155 |
| 2008-01-10 | 238,000 | 245,000 | 231,000 | 231,000 | 1,095 | 1,155 |
| 2008-01-09 | 220,000 | 243,000 | 217,000 | 240,000 | 1,957 | 1,200 |
| 2008-01-08 | 223,000 | 230,000 | 216,000 | 228,000 | 1,878 | 1,140 |
| 2008-01-07 | 201,000 | 232,000 | 196,000 | 219,000 | 2,325 | 1,095 |
| 2008-01-04 | 201,000 | 204,000 | 198,000 | 201,000 | 299 | 1,005 |
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
