5726 (株)大阪チタニウムテクノロジーズ 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 | 8,380 | 8,510 | 8,180 | 8,340 | 129,400 | 8,340 |
| 2007-12-27 | 8,750 | 8,770 | 8,530 | 8,580 | 146,500 | 8,580 |
| 2007-12-26 | 8,690 | 8,820 | 8,570 | 8,810 | 159,600 | 8,810 |
| 2007-12-25 | 8,600 | 8,670 | 8,540 | 8,660 | 190,300 | 8,660 |
| 2007-12-21 | 8,360 | 8,530 | 8,290 | 8,500 | 278,300 | 8,500 |
| 2007-12-20 | 8,490 | 8,550 | 8,300 | 8,360 | 202,600 | 8,360 |
| 2007-12-19 | 8,340 | 8,590 | 8,290 | 8,390 | 268,400 | 8,390 |
| 2007-12-18 | 8,120 | 8,320 | 8,020 | 8,240 | 227,900 | 8,240 |
| 2007-12-17 | 8,570 | 8,630 | 8,270 | 8,320 | 170,100 | 8,320 |
| 2007-12-14 | 8,660 | 8,800 | 8,530 | 8,670 | 295,400 | 8,670 |
| 2007-12-13 | 8,760 | 8,760 | 8,460 | 8,460 | 150,800 | 8,460 |
| 2007-12-12 | 8,550 | 8,740 | 8,550 | 8,700 | 142,100 | 8,700 |
| 2007-12-11 | 8,800 | 8,880 | 8,670 | 8,740 | 172,500 | 8,740 |
| 2007-12-10 | 8,960 | 9,060 | 8,760 | 8,840 | 200,900 | 8,840 |
| 2007-12-07 | 8,690 | 9,070 | 8,610 | 8,860 | 569,300 | 8,860 |
| 2007-12-06 | 8,310 | 8,570 | 8,170 | 8,520 | 224,300 | 8,520 |
| 2007-12-05 | 8,020 | 8,270 | 7,950 | 8,160 | 169,100 | 8,160 |
| 2007-12-04 | 8,430 | 8,540 | 8,110 | 8,120 | 182,500 | 8,120 |
| 2007-12-03 | 8,700 | 8,700 | 8,410 | 8,440 | 175,800 | 8,440 |
| 2007-11-30 | 8,300 | 8,570 | 8,260 | 8,530 | 286,100 | 8,530 |
| 2007-11-29 | 8,320 | 8,340 | 8,180 | 8,260 | 240,500 | 8,260 |
| 2007-11-28 | 8,180 | 8,260 | 7,950 | 8,020 | 265,000 | 8,020 |
| 2007-11-27 | 7,770 | 7,990 | 7,750 | 7,980 | 182,700 | 7,980 |
| 2007-11-26 | 7,800 | 8,090 | 7,770 | 8,000 | 228,300 | 8,000 |
| 2007-11-22 | 7,490 | 7,850 | 7,480 | 7,700 | 348,300 | 7,700 |
| 2007-11-21 | 8,180 | 8,180 | 7,680 | 7,690 | 280,100 | 7,690 |
| 2007-11-20 | 7,450 | 8,170 | 7,410 | 8,140 | 359,900 | 8,140 |
| 2007-11-19 | 8,170 | 8,260 | 7,850 | 7,850 | 209,500 | 7,850 |
| 2007-11-16 | 8,300 | 8,380 | 8,040 | 8,150 | 257,700 | 8,150 |
| 2007-11-15 | 8,550 | 8,760 | 8,390 | 8,500 | 337,400 | 8,500 |
| 2007-11-14 | 8,710 | 8,720 | 8,420 | 8,520 | 331,300 | 8,520 |
| 2007-11-13 | 8,110 | 8,310 | 8,010 | 8,210 | 270,700 | 8,210 |
| 2007-11-12 | 8,070 | 8,140 | 7,900 | 8,090 | 476,700 | 8,090 |
| 2007-11-09 | 8,570 | 9,010 | 8,320 | 8,370 | 468,100 | 8,370 |
| 2007-11-08 | 8,180 | 8,370 | 8,070 | 8,290 | 544,400 | 8,290 |
| 2007-11-07 | 8,990 | 9,000 | 8,470 | 8,490 | 667,200 | 8,490 |
| 2007-11-06 | 8,800 | 9,230 | 8,800 | 8,830 | 547,700 | 8,830 |
| 2007-11-05 | 9,650 | 9,690 | 9,060 | 9,060 | 454,900 | 9,060 |
| 2007-11-02 | 9,630 | 9,880 | 9,580 | 9,750 | 354,400 | 9,750 |
| 2007-11-01 | 10,000 | 10,080 | 9,900 | 9,930 | 322,400 | 9,930 |
| 2007-10-31 | 10,070 | 10,080 | 9,880 | 9,990 | 530,700 | 9,990 |
| 2007-10-30 | 10,420 | 10,470 | 9,800 | 10,000 | 1,326,400 | 10,000 |
| 2007-10-29 | 11,690 | 11,760 | 11,390 | 11,420 | 292,400 | 11,420 |
| 2007-10-26 | 11,730 | 11,930 | 11,470 | 11,590 | 399,700 | 11,590 |
| 2007-10-25 | 11,070 | 11,830 | 11,060 | 11,740 | 1,010,300 | 11,740 |
| 2007-10-24 | 10,780 | 11,470 | 10,750 | 11,110 | 573,200 | 11,110 |
| 2007-10-23 | 10,950 | 10,960 | 10,560 | 10,580 | 278,100 | 10,580 |
| 2007-10-22 | 10,200 | 10,800 | 10,120 | 10,680 | 308,200 | 10,680 |
| 2007-10-19 | 11,280 | 11,290 | 11,060 | 11,090 | 208,700 | 11,090 |
| 2007-10-18 | 10,910 | 11,340 | 10,900 | 11,300 | 387,200 | 11,300 |
| 2007-10-17 | 10,800 | 11,130 | 10,700 | 10,950 | 376,100 | 10,950 |
| 2007-10-16 | 11,120 | 11,350 | 10,910 | 11,000 | 393,900 | 11,000 |
| 2007-10-15 | 10,950 | 11,380 | 10,820 | 11,230 | 794,800 | 11,230 |
| 2007-10-12 | 10,440 | 10,830 | 10,370 | 10,750 | 624,800 | 10,750 |
| 2007-10-11 | 10,120 | 10,440 | 10,110 | 10,380 | 321,700 | 10,380 |
| 2007-10-10 | 10,440 | 10,440 | 10,130 | 10,250 | 166,400 | 10,250 |
| 2007-10-09 | 10,440 | 10,530 | 10,240 | 10,300 | 349,400 | 10,300 |
| 2007-10-05 | 10,040 | 10,340 | 9,950 | 10,340 | 387,000 | 10,340 |
| 2007-10-04 | 9,810 | 10,130 | 9,750 | 10,050 | 328,000 | 10,050 |
| 2007-10-03 | 9,700 | 9,920 | 9,650 | 9,850 | 256,600 | 9,850 |
| 2007-10-02 | 10,000 | 10,090 | 9,870 | 9,880 | 205,600 | 9,880 |
| 2007-10-01 | 10,000 | 10,110 | 9,650 | 9,900 | 254,400 | 9,900 |
| 2007-09-28 | 10,310 | 10,460 | 9,900 | 10,010 | 521,800 | 10,010 |
| 2007-09-27 | 10,100 | 10,380 | 9,840 | 10,250 | 673,700 | 10,250 |
| 2007-09-26 | 9,640 | 10,440 | 9,410 | 9,630 | 923,900 | 9,630 |
| 2007-09-25 | 8,750 | 9,460 | 8,700 | 9,460 | 594,700 | 9,460 |
| 2007-09-21 | 8,200 | 8,490 | 8,180 | 8,490 | 255,200 | 8,490 |
| 2007-09-20 | 8,310 | 8,400 | 8,070 | 8,280 | 327,900 | 8,280 |
| 2007-09-19 | 8,390 | 8,390 | 8,130 | 8,230 | 311,000 | 8,230 |
| 2007-09-18 | 7,920 | 8,180 | 7,830 | 7,900 | 438,500 | 7,900 |
| 2007-09-14 | 7,550 | 8,170 | 7,530 | 8,120 | 706,100 | 8,120 |
| 2007-09-13 | 7,700 | 7,750 | 7,200 | 7,450 | 876,800 | 7,450 |
| 2007-09-12 | 8,130 | 8,190 | 7,800 | 7,850 | 218,400 | 7,850 |
| 2007-09-11 | 8,200 | 8,210 | 7,850 | 8,100 | 280,600 | 8,100 |
| 2007-09-10 | 8,180 | 8,390 | 8,100 | 8,220 | 272,400 | 8,220 |
| 2007-09-07 | 8,710 | 8,810 | 8,600 | 8,680 | 155,700 | 8,680 |
| 2007-09-06 | 8,760 | 8,830 | 8,580 | 8,780 | 234,900 | 8,780 |
| 2007-09-05 | 9,070 | 9,140 | 8,840 | 8,930 | 252,700 | 8,930 |
| 2007-09-04 | 9,300 | 9,340 | 9,040 | 9,040 | 257,700 | 9,040 |
| 2007-09-03 | 9,070 | 9,370 | 9,030 | 9,230 | 407,600 | 9,230 |
| 2007-08-31 | 8,940 | 9,130 | 8,880 | 9,080 | 254,900 | 9,080 |
| 2007-08-30 | 9,080 | 9,100 | 8,910 | 9,010 | 246,400 | 9,010 |
| 2007-08-29 | 8,830 | 8,970 | 8,800 | 8,930 | 190,500 | 8,930 |
| 2007-08-28 | 9,150 | 9,270 | 9,090 | 9,130 | 152,800 | 9,130 |
| 2007-08-27 | 9,300 | 9,330 | 9,170 | 9,250 | 247,900 | 9,250 |
| 2007-08-24 | 9,180 | 9,190 | 9,040 | 9,100 | 209,300 | 9,100 |
| 2007-08-23 | 9,290 | 9,340 | 9,130 | 9,250 | 219,600 | 9,250 |
| 2007-08-22 | 9,210 | 9,360 | 9,010 | 9,030 | 308,000 | 9,030 |
| 2007-08-21 | 8,980 | 9,640 | 8,880 | 9,390 | 454,100 | 9,390 |
| 2007-08-20 | 9,160 | 9,280 | 8,760 | 8,790 | 430,600 | 8,790 |
| 2007-08-17 | 9,460 | 9,570 | 8,760 | 8,820 | 612,300 | 8,820 |
| 2007-08-16 | 9,840 | 9,870 | 9,410 | 9,760 | 501,600 | 9,760 |
| 2007-08-15 | 10,090 | 10,170 | 10,000 | 10,040 | 373,400 | 10,040 |
| 2007-08-14 | 10,250 | 10,430 | 10,070 | 10,230 | 319,900 | 10,230 |
| 2007-08-13 | 10,470 | 10,570 | 10,150 | 10,220 | 296,500 | 10,220 |
| 2007-08-10 | 10,390 | 11,420 | 10,130 | 10,390 | 906,000 | 10,390 |
| 2007-08-09 | 10,130 | 10,910 | 10,130 | 10,880 | 772,900 | 10,880 |
| 2007-08-08 | 10,070 | 10,190 | 9,800 | 10,000 | 392,400 | 10,000 |
| 2007-08-07 | 10,330 | 10,400 | 10,030 | 10,040 | 266,300 | 10,040 |
| 2007-08-06 | 10,130 | 10,180 | 10,070 | 10,170 | 451,000 | 10,170 |
| 2007-08-03 | 9,940 | 10,530 | 9,910 | 10,510 | 564,800 | 10,510 |
| 2007-08-02 | 10,170 | 10,190 | 9,480 | 9,840 | 814,700 | 9,840 |
| 2007-08-01 | 10,200 | 10,290 | 10,030 | 10,090 | 490,900 | 10,090 |
| 2007-07-31 | 10,690 | 10,770 | 10,260 | 10,380 | 368,100 | 10,380 |
| 2007-07-30 | 10,240 | 10,560 | 10,170 | 10,560 | 569,000 | 10,560 |
| 2007-07-27 | 10,510 | 10,770 | 10,450 | 10,680 | 834,800 | 10,680 |
| 2007-07-26 | 11,260 | 11,400 | 11,190 | 11,310 | 322,900 | 11,310 |
| 2007-07-25 | 11,220 | 11,300 | 11,200 | 11,240 | 185,100 | 11,240 |
| 2007-07-24 | 11,400 | 11,400 | 11,250 | 11,340 | 192,300 | 11,340 |
| 2007-07-23 | 11,220 | 11,410 | 11,220 | 11,330 | 160,600 | 11,330 |
| 2007-07-20 | 11,340 | 11,370 | 11,290 | 11,320 | 141,800 | 11,320 |
| 2007-07-19 | 11,350 | 11,410 | 11,240 | 11,330 | 141,800 | 11,330 |
| 2007-07-18 | 11,380 | 11,440 | 11,300 | 11,330 | 187,800 | 11,330 |
| 2007-07-17 | 11,220 | 11,440 | 11,200 | 11,370 | 194,700 | 11,370 |
| 2007-07-13 | 11,330 | 11,380 | 11,220 | 11,250 | 159,900 | 11,250 |
| 2007-07-12 | 11,430 | 11,480 | 11,210 | 11,260 | 200,400 | 11,260 |
| 2007-07-11 | 11,400 | 11,490 | 11,370 | 11,410 | 242,400 | 11,410 |
| 2007-07-10 | 11,400 | 11,740 | 11,350 | 11,600 | 548,500 | 11,600 |
| 2007-07-09 | 11,340 | 11,460 | 11,290 | 11,380 | 291,700 | 11,380 |
| 2007-07-06 | 11,360 | 11,370 | 11,280 | 11,320 | 239,800 | 11,320 |
| 2007-07-05 | 11,500 | 11,500 | 11,350 | 11,400 | 257,300 | 11,400 |
| 2007-07-04 | 11,680 | 11,690 | 11,560 | 11,560 | 179,500 | 11,560 |
| 2007-07-03 | 11,870 | 11,870 | 11,600 | 11,710 | 321,100 | 11,710 |
| 2007-07-02 | 11,560 | 11,820 | 11,520 | 11,780 | 320,400 | 11,780 |
| 2007-06-29 | 11,340 | 11,600 | 11,290 | 11,520 | 259,700 | 11,520 |
| 2007-06-28 | 11,340 | 11,380 | 11,270 | 11,320 | 250,000 | 11,320 |
| 2007-06-27 | 11,420 | 11,470 | 11,170 | 11,270 | 366,700 | 11,270 |
| 2007-06-26 | 11,630 | 11,690 | 11,400 | 11,520 | 244,500 | 11,520 |
| 2007-06-25 | 11,840 | 11,850 | 11,580 | 11,610 | 303,200 | 11,610 |
| 2007-06-22 | 11,820 | 11,950 | 11,800 | 11,840 | 176,300 | 11,840 |
| 2007-06-21 | 11,760 | 11,980 | 11,750 | 11,820 | 317,200 | 11,820 |
| 2007-06-20 | 12,260 | 12,260 | 11,970 | 12,010 | 308,100 | 12,010 |
| 2007-06-19 | 12,250 | 12,260 | 12,040 | 12,260 | 277,100 | 12,260 |
| 2007-06-18 | 12,490 | 12,680 | 12,100 | 12,290 | 840,900 | 12,290 |
| 2007-06-15 | 12,040 | 12,340 | 11,760 | 12,290 | 1,492,000 | 12,290 |
| 2007-06-14 | 11,000 | 11,230 | 10,910 | 11,040 | 366,700 | 11,040 |
| 2007-06-13 | 11,010 | 11,070 | 10,720 | 10,800 | 886,900 | 10,800 |
| 2007-06-12 | 11,780 | 11,830 | 11,280 | 11,300 | 786,600 | 11,300 |
| 2007-06-11 | 12,160 | 12,170 | 11,750 | 11,780 | 257,700 | 11,780 |
| 2007-06-08 | 12,070 | 12,080 | 11,920 | 11,990 | 270,900 | 11,990 |
| 2007-06-07 | 12,050 | 12,170 | 12,030 | 12,170 | 182,600 | 12,170 |
| 2007-06-06 | 12,200 | 12,330 | 12,130 | 12,250 | 156,400 | 12,250 |
| 2007-06-05 | 12,370 | 12,410 | 12,140 | 12,200 | 185,900 | 12,200 |
| 2007-06-04 | 12,490 | 12,500 | 12,220 | 12,270 | 285,200 | 12,270 |
| 2007-06-01 | 12,120 | 12,320 | 12,050 | 12,300 | 319,300 | 12,300 |
| 2007-05-31 | 12,130 | 12,160 | 12,000 | 12,040 | 173,000 | 12,040 |
| 2007-05-30 | 12,220 | 12,260 | 11,970 | 12,030 | 198,600 | 12,030 |
| 2007-05-29 | 11,870 | 12,080 | 11,810 | 12,080 | 205,600 | 12,080 |
| 2007-05-28 | 11,840 | 11,980 | 11,760 | 11,870 | 280,900 | 11,870 |
| 2007-05-25 | 11,930 | 11,930 | 11,670 | 11,830 | 581,800 | 11,830 |
| 2007-05-24 | 12,270 | 12,380 | 12,000 | 12,100 | 516,800 | 12,100 |
| 2007-05-23 | 12,620 | 12,700 | 12,230 | 12,260 | 507,100 | 12,260 |
| 2007-05-22 | 12,690 | 12,690 | 12,520 | 12,610 | 211,400 | 12,610 |
| 2007-05-21 | 12,160 | 12,540 | 12,120 | 12,440 | 221,200 | 12,440 |
| 2007-05-18 | 12,650 | 12,690 | 12,210 | 12,350 | 343,100 | 12,350 |
| 2007-05-17 | 12,670 | 12,760 | 12,610 | 12,650 | 153,600 | 12,650 |
| 2007-05-16 | 12,800 | 12,910 | 12,610 | 12,700 | 232,600 | 12,700 |
| 2007-05-15 | 12,800 | 12,980 | 12,760 | 12,790 | 204,900 | 12,790 |
| 2007-05-14 | 13,110 | 13,150 | 12,790 | 12,820 | 233,500 | 12,820 |
| 2007-05-11 | 12,950 | 13,000 | 12,820 | 12,980 | 171,200 | 12,980 |
| 2007-05-10 | 13,280 | 13,280 | 13,030 | 13,150 | 219,000 | 13,150 |
| 2007-05-09 | 13,320 | 13,420 | 13,150 | 13,300 | 306,000 | 13,300 |
| 2007-05-08 | 13,050 | 13,290 | 12,980 | 13,250 | 499,300 | 13,250 |
| 2007-05-07 | 12,700 | 13,050 | 12,680 | 12,980 | 359,200 | 12,980 |
| 2007-05-02 | 12,600 | 12,670 | 12,530 | 12,610 | 279,300 | 12,610 |
| 2007-05-01 | 12,620 | 12,700 | 12,520 | 12,650 | 264,900 | 12,650 |
| 2007-04-27 | 12,960 | 13,220 | 12,900 | 12,930 | 322,300 | 12,930 |
| 2007-04-26 | 12,610 | 13,030 | 12,580 | 12,870 | 325,100 | 12,870 |
| 2007-04-25 | 12,720 | 12,750 | 12,620 | 12,620 | 108,600 | 12,620 |
| 2007-04-24 | 12,550 | 12,730 | 12,510 | 12,700 | 163,200 | 12,700 |
| 2007-04-23 | 12,760 | 12,790 | 12,550 | 12,630 | 238,500 | 12,630 |
| 2007-04-20 | 12,870 | 12,910 | 12,690 | 12,730 | 224,100 | 12,730 |
| 2007-04-19 | 12,930 | 13,130 | 12,840 | 12,880 | 386,600 | 12,880 |
| 2007-04-18 | 13,030 | 13,030 | 12,920 | 12,990 | 160,600 | 12,990 |
| 2007-04-17 | 13,010 | 13,050 | 12,940 | 13,020 | 148,800 | 13,020 |
| 2007-04-16 | 13,100 | 13,100 | 12,910 | 12,940 | 133,700 | 12,940 |
| 2007-04-13 | 13,230 | 13,250 | 12,970 | 13,020 | 173,300 | 13,020 |
| 2007-04-12 | 13,030 | 13,220 | 13,020 | 13,190 | 153,900 | 13,190 |
| 2007-04-11 | 13,270 | 13,270 | 13,070 | 13,150 | 130,000 | 13,150 |
| 2007-04-10 | 13,000 | 13,250 | 12,960 | 13,230 | 299,200 | 13,230 |
| 2007-04-09 | 12,890 | 12,940 | 12,780 | 12,920 | 141,800 | 12,920 |
| 2007-04-06 | 12,780 | 12,890 | 12,740 | 12,840 | 222,800 | 12,840 |
| 2007-04-05 | 13,000 | 13,070 | 12,900 | 12,930 | 185,400 | 12,930 |
| 2007-04-04 | 13,350 | 13,370 | 13,070 | 13,130 | 369,500 | 13,130 |
| 2007-04-03 | 13,000 | 13,370 | 12,880 | 13,140 | 597,000 | 13,140 |
| 2007-04-02 | 13,010 | 13,050 | 12,650 | 12,700 | 604,600 | 12,700 |
| 2007-03-30 | 13,620 | 13,630 | 12,960 | 13,090 | 713,800 | 13,090 |
| 2007-03-29 | 13,460 | 13,780 | 13,410 | 13,630 | 212,800 | 13,630 |
| 2007-03-28 | 13,860 | 13,860 | 13,620 | 13,700 | 199,000 | 13,700 |
| 2007-03-27 | 13,790 | 13,980 | 13,730 | 13,870 | 169,800 | 13,870 |
| 2007-03-26 | 13,900 | 13,910 | 13,800 | 13,840 | 117,400 | 13,840 |
| 2007-03-23 | 13,910 | 13,950 | 13,800 | 13,840 | 185,700 | 13,840 |
| 2007-03-22 | 13,880 | 14,030 | 13,800 | 13,910 | 264,400 | 13,910 |
| 2007-03-20 | 13,900 | 13,930 | 13,650 | 13,760 | 196,000 | 13,760 |
| 2007-03-19 | 13,690 | 13,830 | 13,610 | 13,740 | 270,100 | 13,740 |
| 2007-03-16 | 13,970 | 13,990 | 13,740 | 13,830 | 356,000 | 13,830 |
| 2007-03-15 | 14,170 | 14,250 | 14,000 | 14,020 | 326,600 | 14,020 |
| 2007-03-14 | 13,920 | 14,140 | 13,870 | 13,970 | 466,500 | 13,970 |
| 2007-03-13 | 14,480 | 14,700 | 14,260 | 14,300 | 876,700 | 14,300 |
| 2007-03-12 | 14,210 | 14,310 | 14,110 | 14,310 | 278,500 | 14,310 |
| 2007-03-09 | 14,350 | 14,400 | 14,070 | 14,120 | 331,900 | 14,120 |
| 2007-03-08 | 14,000 | 14,330 | 13,900 | 14,290 | 383,800 | 14,290 |
| 2007-03-07 | 14,580 | 14,610 | 14,030 | 14,110 | 568,000 | 14,110 |
| 2007-03-06 | 13,820 | 14,240 | 13,820 | 14,200 | 789,600 | 14,200 |
| 2007-03-05 | 14,290 | 14,540 | 13,500 | 13,620 | 1,035,600 | 13,620 |
| 2007-03-02 | 14,500 | 14,800 | 14,380 | 14,690 | 867,800 | 14,690 |
| 2007-03-01 | 14,950 | 15,060 | 13,980 | 14,680 | 1,695,000 | 14,680 |
| 2007-02-28 | 13,430 | 14,730 | 13,420 | 14,550 | 1,673,300 | 14,550 |
| 2007-02-27 | 14,590 | 14,880 | 14,300 | 14,830 | 2,390,500 | 14,830 |
| 2007-02-26 | 13,700 | 14,210 | 13,670 | 14,190 | 1,779,500 | 14,190 |
| 2007-02-23 | 13,340 | 13,650 | 13,220 | 13,560 | 798,500 | 13,560 |
| 2007-02-22 | 12,900 | 13,430 | 12,900 | 13,340 | 828,500 | 13,340 |
| 2007-02-21 | 12,840 | 12,890 | 12,710 | 12,840 | 271,700 | 12,840 |
| 2007-02-20 | 12,760 | 12,950 | 12,760 | 12,830 | 285,000 | 12,830 |
| 2007-02-19 | 12,900 | 12,920 | 12,730 | 12,780 | 379,000 | 12,780 |
| 2007-02-16 | 12,830 | 13,040 | 12,770 | 12,920 | 162,100 | 12,920 |
| 2007-02-15 | 13,180 | 13,180 | 12,860 | 12,920 | 244,100 | 12,920 |
| 2007-02-14 | 12,770 | 13,080 | 12,700 | 13,050 | 297,400 | 13,050 |
| 2007-02-13 | 12,660 | 12,770 | 12,630 | 12,680 | 196,500 | 12,680 |
| 2007-02-09 | 12,550 | 12,850 | 12,550 | 12,720 | 173,300 | 12,720 |
| 2007-02-08 | 12,680 | 12,690 | 12,550 | 12,620 | 216,500 | 12,620 |
| 2007-02-07 | 12,760 | 12,770 | 12,650 | 12,710 | 253,000 | 12,710 |
| 2007-02-06 | 12,870 | 12,920 | 12,760 | 12,800 | 194,100 | 12,800 |
| 2007-02-05 | 12,740 | 12,920 | 12,710 | 12,780 | 294,400 | 12,780 |
| 2007-02-02 | 13,010 | 13,100 | 12,920 | 12,940 | 254,400 | 12,940 |
| 2007-02-01 | 13,100 | 13,120 | 12,930 | 13,100 | 245,300 | 13,100 |
| 2007-01-31 | 13,100 | 13,180 | 13,010 | 13,090 | 204,200 | 13,090 |
| 2007-01-30 | 13,200 | 13,250 | 13,000 | 13,110 | 272,700 | 13,110 |
| 2007-01-29 | 13,150 | 13,340 | 13,040 | 13,180 | 559,600 | 13,180 |
| 2007-01-26 | 13,570 | 13,630 | 13,260 | 13,600 | 552,900 | 13,600 |
| 2007-01-25 | 13,380 | 13,650 | 13,270 | 13,630 | 919,300 | 13,630 |
| 2007-01-24 | 13,390 | 13,390 | 13,250 | 13,280 | 286,300 | 13,280 |
| 2007-01-23 | 13,400 | 13,440 | 13,150 | 13,240 | 411,200 | 13,240 |
| 2007-01-22 | 13,130 | 13,480 | 13,060 | 13,410 | 389,100 | 13,410 |
| 2007-01-19 | 12,900 | 13,050 | 12,890 | 13,040 | 181,100 | 13,040 |
| 2007-01-18 | 13,000 | 13,030 | 12,880 | 12,930 | 145,900 | 12,930 |
| 2007-01-17 | 12,940 | 13,040 | 12,820 | 12,990 | 141,100 | 12,990 |
| 2007-01-16 | 13,060 | 13,150 | 12,910 | 13,000 | 411,300 | 13,000 |
| 2007-01-15 | 12,680 | 12,860 | 12,630 | 12,860 | 208,100 | 12,860 |
| 2007-01-12 | 12,800 | 12,800 | 12,580 | 12,600 | 197,600 | 12,600 |
| 2007-01-11 | 12,650 | 12,850 | 12,600 | 12,670 | 197,100 | 12,670 |
| 2007-01-10 | 12,800 | 12,810 | 12,580 | 12,600 | 178,000 | 12,600 |
| 2007-01-09 | 12,720 | 12,880 | 12,550 | 12,680 | 192,200 | 12,680 |
| 2007-01-05 | 12,930 | 12,930 | 12,680 | 12,770 | 464,000 | 12,770 |
| 2007-01-04 | 13,280 | 13,310 | 13,080 | 13,100 | 131,600 | 13,100 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株