5726 (株)大阪チタニウムテクノロジーズ 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 | 2,180 | 2,225 | 2,180 | 2,220 | 46,200 | 2,220 |
| 2008-12-29 | 2,170 | 2,180 | 2,150 | 2,180 | 51,600 | 2,180 |
| 2008-12-26 | 2,150 | 2,190 | 2,145 | 2,180 | 36,700 | 2,180 |
| 2008-12-25 | 2,155 | 2,205 | 2,140 | 2,150 | 63,600 | 2,150 |
| 2008-12-24 | 2,230 | 2,245 | 2,165 | 2,180 | 146,800 | 2,180 |
| 2008-12-22 | 2,315 | 2,345 | 2,250 | 2,295 | 65,600 | 2,295 |
| 2008-12-19 | 2,320 | 2,355 | 2,285 | 2,305 | 98,900 | 2,305 |
| 2008-12-18 | 2,220 | 2,355 | 2,210 | 2,320 | 89,400 | 2,320 |
| 2008-12-17 | 2,360 | 2,390 | 2,180 | 2,275 | 130,200 | 2,275 |
| 2008-12-16 | 2,280 | 2,380 | 2,265 | 2,360 | 108,900 | 2,360 |
| 2008-12-15 | 2,305 | 2,330 | 2,280 | 2,320 | 109,900 | 2,320 |
| 2008-12-12 | 2,400 | 2,420 | 2,200 | 2,255 | 217,300 | 2,255 |
| 2008-12-11 | 2,390 | 2,490 | 2,335 | 2,485 | 220,300 | 2,485 |
| 2008-12-10 | 2,270 | 2,370 | 2,230 | 2,350 | 151,100 | 2,350 |
| 2008-12-09 | 2,305 | 2,385 | 2,280 | 2,300 | 145,800 | 2,300 |
| 2008-12-08 | 2,185 | 2,255 | 2,140 | 2,235 | 94,500 | 2,235 |
| 2008-12-05 | 2,080 | 2,165 | 2,055 | 2,120 | 83,000 | 2,120 |
| 2008-12-04 | 2,195 | 2,210 | 2,110 | 2,135 | 72,700 | 2,135 |
| 2008-12-03 | 2,250 | 2,255 | 2,155 | 2,175 | 116,700 | 2,175 |
| 2008-12-02 | 2,165 | 2,305 | 2,165 | 2,190 | 160,800 | 2,190 |
| 2008-12-01 | 2,400 | 2,405 | 2,320 | 2,325 | 79,800 | 2,325 |
| 2008-11-28 | 2,220 | 2,415 | 2,215 | 2,390 | 234,700 | 2,390 |
| 2008-11-27 | 2,225 | 2,285 | 2,195 | 2,215 | 125,500 | 2,215 |
| 2008-11-26 | 2,230 | 2,255 | 2,135 | 2,200 | 127,500 | 2,200 |
| 2008-11-25 | 2,250 | 2,285 | 2,115 | 2,190 | 123,100 | 2,190 |
| 2008-11-21 | 1,900 | 2,120 | 1,865 | 2,105 | 219,500 | 2,105 |
| 2008-11-20 | 2,070 | 2,090 | 1,980 | 2,015 | 231,500 | 2,015 |
| 2008-11-19 | 2,220 | 2,240 | 2,120 | 2,140 | 148,100 | 2,140 |
| 2008-11-18 | 2,230 | 2,280 | 2,210 | 2,210 | 103,600 | 2,210 |
| 2008-11-17 | 2,180 | 2,430 | 2,175 | 2,300 | 207,600 | 2,300 |
| 2008-11-14 | 2,355 | 2,355 | 2,205 | 2,215 | 94,800 | 2,215 |
| 2008-11-13 | 2,205 | 2,250 | 2,160 | 2,195 | 166,600 | 2,195 |
| 2008-11-12 | 2,360 | 2,385 | 2,300 | 2,335 | 155,400 | 2,335 |
| 2008-11-11 | 2,330 | 2,400 | 2,310 | 2,320 | 134,600 | 2,320 |
| 2008-11-10 | 2,380 | 2,440 | 2,340 | 2,395 | 196,600 | 2,395 |
| 2008-11-07 | 2,255 | 2,435 | 2,140 | 2,305 | 402,000 | 2,305 |
| 2008-11-06 | 2,580 | 2,580 | 2,440 | 2,460 | 413,400 | 2,460 |
| 2008-11-05 | 2,765 | 2,800 | 2,705 | 2,770 | 251,300 | 2,770 |
| 2008-11-04 | 2,695 | 2,725 | 2,580 | 2,645 | 200,300 | 2,645 |
| 2008-10-31 | 2,585 | 2,740 | 2,440 | 2,515 | 445,200 | 2,515 |
| 2008-10-30 | 2,230 | 2,590 | 2,210 | 2,585 | 459,200 | 2,585 |
| 2008-10-29 | 2,400 | 2,400 | 2,040 | 2,190 | 331,700 | 2,190 |
| 2008-10-28 | 1,845 | 2,120 | 1,803 | 2,095 | 422,700 | 2,095 |
| 2008-10-27 | 2,165 | 2,240 | 1,845 | 1,852 | 633,100 | 1,852 |
| 2008-10-24 | 2,400 | 2,485 | 2,210 | 2,245 | 211,200 | 2,245 |
| 2008-10-23 | 2,475 | 2,475 | 2,315 | 2,440 | 291,600 | 2,440 |
| 2008-10-22 | 2,825 | 2,830 | 2,580 | 2,605 | 231,500 | 2,605 |
| 2008-10-21 | 2,885 | 2,930 | 2,800 | 2,825 | 318,400 | 2,825 |
| 2008-10-20 | 2,660 | 2,780 | 2,595 | 2,770 | 251,000 | 2,770 |
| 2008-10-17 | 2,680 | 2,680 | 2,450 | 2,580 | 274,200 | 2,580 |
| 2008-10-16 | 2,550 | 2,650 | 2,470 | 2,525 | 293,500 | 2,525 |
| 2008-10-15 | 2,720 | 2,850 | 2,610 | 2,775 | 398,500 | 2,775 |
| 2008-10-14 | 2,710 | 2,710 | 2,710 | 2,710 | 43,000 | 2,710 |
| 2008-10-10 | 2,160 | 2,360 | 2,140 | 2,310 | 324,100 | 2,310 |
| 2008-10-09 | 2,165 | 2,450 | 2,140 | 2,380 | 314,000 | 2,380 |
| 2008-10-08 | 2,350 | 2,400 | 2,120 | 2,165 | 401,700 | 2,165 |
| 2008-10-07 | 2,170 | 2,565 | 2,170 | 2,520 | 480,700 | 2,520 |
| 2008-10-06 | 2,605 | 2,640 | 2,405 | 2,450 | 423,000 | 2,450 |
| 2008-10-03 | 2,895 | 2,915 | 2,750 | 2,765 | 318,700 | 2,765 |
| 2008-10-02 | 3,220 | 3,240 | 2,975 | 2,975 | 300,700 | 2,975 |
| 2008-10-01 | 3,400 | 3,450 | 3,180 | 3,200 | 157,900 | 3,200 |
| 2008-09-30 | 3,140 | 3,460 | 3,140 | 3,390 | 268,100 | 3,390 |
| 2008-09-29 | 3,490 | 3,530 | 3,390 | 3,440 | 153,700 | 3,440 |
| 2008-09-26 | 3,680 | 3,680 | 3,360 | 3,450 | 139,700 | 3,450 |
| 2008-09-25 | 3,510 | 3,650 | 3,480 | 3,630 | 166,400 | 3,630 |
| 2008-09-24 | 3,540 | 3,610 | 3,460 | 3,580 | 213,500 | 3,580 |
| 2008-09-22 | 3,630 | 3,740 | 3,550 | 3,590 | 333,300 | 3,590 |
| 2008-09-19 | 3,380 | 3,570 | 3,370 | 3,530 | 282,500 | 3,530 |
| 2008-09-18 | 3,010 | 3,310 | 2,970 | 3,280 | 434,100 | 3,280 |
| 2008-09-17 | 3,300 | 3,330 | 3,120 | 3,160 | 356,300 | 3,160 |
| 2008-09-16 | 3,170 | 3,420 | 3,130 | 3,260 | 501,300 | 3,260 |
| 2008-09-12 | 3,450 | 3,500 | 3,320 | 3,470 | 319,100 | 3,470 |
| 2008-09-11 | 3,510 | 3,520 | 3,290 | 3,350 | 374,600 | 3,350 |
| 2008-09-10 | 3,530 | 3,610 | 3,500 | 3,560 | 181,300 | 3,560 |
| 2008-09-09 | 3,780 | 3,780 | 3,600 | 3,680 | 236,400 | 3,680 |
| 2008-09-08 | 3,760 | 3,870 | 3,700 | 3,820 | 320,900 | 3,820 |
| 2008-09-05 | 3,380 | 3,630 | 3,380 | 3,610 | 338,400 | 3,610 |
| 2008-09-04 | 3,840 | 3,840 | 3,530 | 3,580 | 525,800 | 3,580 |
| 2008-09-03 | 4,120 | 4,120 | 3,840 | 3,890 | 415,600 | 3,890 |
| 2008-09-02 | 4,190 | 4,250 | 4,040 | 4,100 | 246,900 | 4,100 |
| 2008-09-01 | 4,170 | 4,290 | 4,160 | 4,180 | 279,400 | 4,180 |
| 2008-08-29 | 4,290 | 4,300 | 4,200 | 4,230 | 260,600 | 4,230 |
| 2008-08-28 | 4,280 | 4,330 | 4,200 | 4,240 | 525,700 | 4,240 |
| 2008-08-27 | 4,110 | 4,210 | 4,040 | 4,180 | 249,000 | 4,180 |
| 2008-08-26 | 4,020 | 4,110 | 4,020 | 4,070 | 100,500 | 4,070 |
| 2008-08-25 | 4,180 | 4,190 | 4,070 | 4,090 | 170,100 | 4,090 |
| 2008-08-22 | 4,120 | 4,200 | 4,070 | 4,080 | 262,200 | 4,080 |
| 2008-08-21 | 4,220 | 4,220 | 4,070 | 4,100 | 243,400 | 4,100 |
| 2008-08-20 | 4,000 | 4,240 | 3,990 | 4,170 | 480,600 | 4,170 |
| 2008-08-19 | 4,060 | 4,070 | 4,000 | 4,020 | 396,700 | 4,020 |
| 2008-08-18 | 4,170 | 4,270 | 4,130 | 4,160 | 463,000 | 4,160 |
| 2008-08-15 | 4,160 | 4,310 | 4,110 | 4,270 | 437,700 | 4,270 |
| 2008-08-14 | 4,040 | 4,170 | 4,020 | 4,070 | 463,000 | 4,070 |
| 2008-08-13 | 4,110 | 4,130 | 3,980 | 4,060 | 583,600 | 4,060 |
| 2008-08-12 | 4,450 | 4,490 | 4,210 | 4,210 | 445,500 | 4,210 |
| 2008-08-11 | 4,480 | 4,600 | 4,420 | 4,550 | 261,300 | 4,550 |
| 2008-08-08 | 4,410 | 4,420 | 4,160 | 4,380 | 729,700 | 4,380 |
| 2008-08-07 | 4,880 | 4,880 | 4,550 | 4,660 | 454,800 | 4,660 |
| 2008-08-06 | 4,910 | 4,940 | 4,770 | 4,930 | 278,100 | 4,930 |
| 2008-08-05 | 4,940 | 4,980 | 4,690 | 4,720 | 501,100 | 4,720 |
| 2008-08-04 | 5,400 | 5,440 | 5,040 | 5,040 | 296,200 | 5,040 |
| 2008-08-01 | 5,700 | 5,710 | 5,480 | 5,500 | 267,300 | 5,500 |
| 2008-07-31 | 5,920 | 5,920 | 5,750 | 5,780 | 118,900 | 5,780 |
| 2008-07-30 | 5,790 | 5,850 | 5,730 | 5,840 | 115,100 | 5,840 |
| 2008-07-29 | 5,580 | 5,710 | 5,580 | 5,670 | 103,100 | 5,670 |
| 2008-07-28 | 5,760 | 5,790 | 5,650 | 5,680 | 72,700 | 5,680 |
| 2008-07-25 | 5,840 | 5,870 | 5,680 | 5,720 | 164,600 | 5,720 |
| 2008-07-24 | 5,980 | 5,990 | 5,830 | 5,940 | 98,400 | 5,940 |
| 2008-07-23 | 6,000 | 6,030 | 5,880 | 5,930 | 157,500 | 5,930 |
| 2008-07-22 | 6,000 | 6,010 | 5,820 | 5,940 | 127,400 | 5,940 |
| 2008-07-18 | 5,790 | 5,920 | 5,770 | 5,880 | 249,900 | 5,880 |
| 2008-07-17 | 5,700 | 5,730 | 5,630 | 5,670 | 107,000 | 5,670 |
| 2008-07-16 | 5,680 | 5,700 | 5,550 | 5,570 | 106,500 | 5,570 |
| 2008-07-15 | 5,800 | 5,810 | 5,650 | 5,710 | 188,300 | 5,710 |
| 2008-07-14 | 5,680 | 5,940 | 5,660 | 5,900 | 199,000 | 5,900 |
| 2008-07-11 | 5,650 | 5,760 | 5,580 | 5,720 | 118,600 | 5,720 |
| 2008-07-10 | 5,500 | 5,660 | 5,500 | 5,650 | 105,400 | 5,650 |
| 2008-07-09 | 5,700 | 5,730 | 5,520 | 5,560 | 152,800 | 5,560 |
| 2008-07-08 | 5,700 | 5,750 | 5,570 | 5,630 | 202,000 | 5,630 |
| 2008-07-07 | 5,690 | 5,790 | 5,600 | 5,740 | 127,400 | 5,740 |
| 2008-07-04 | 5,650 | 5,750 | 5,610 | 5,740 | 194,100 | 5,740 |
| 2008-07-03 | 5,570 | 5,710 | 5,490 | 5,620 | 292,100 | 5,620 |
| 2008-07-02 | 5,800 | 5,800 | 5,620 | 5,650 | 111,900 | 5,650 |
| 2008-07-01 | 5,590 | 5,850 | 5,580 | 5,800 | 260,000 | 5,800 |
| 2008-06-30 | 5,720 | 5,720 | 5,580 | 5,580 | 150,000 | 5,580 |
| 2008-06-27 | 5,600 | 5,670 | 5,550 | 5,660 | 241,900 | 5,660 |
| 2008-06-26 | 6,010 | 6,060 | 5,720 | 5,750 | 430,900 | 5,750 |
| 2008-06-25 | 5,990 | 6,110 | 5,860 | 6,050 | 207,700 | 6,050 |
| 2008-06-24 | 6,160 | 6,180 | 5,980 | 6,070 | 167,700 | 6,070 |
| 2008-06-23 | 5,870 | 6,170 | 5,840 | 6,130 | 157,600 | 6,130 |
| 2008-06-20 | 6,100 | 6,100 | 5,940 | 5,970 | 103,400 | 5,970 |
| 2008-06-19 | 6,080 | 6,110 | 6,000 | 6,020 | 83,300 | 6,020 |
| 2008-06-18 | 6,080 | 6,130 | 6,080 | 6,100 | 67,400 | 6,100 |
| 2008-06-17 | 6,130 | 6,160 | 6,050 | 6,100 | 106,400 | 6,100 |
| 2008-06-16 | 5,990 | 6,140 | 5,950 | 6,090 | 181,100 | 6,090 |
| 2008-06-13 | 5,960 | 6,060 | 5,890 | 5,930 | 222,100 | 5,930 |
| 2008-06-12 | 5,950 | 6,020 | 5,940 | 5,980 | 152,700 | 5,980 |
| 2008-06-11 | 6,220 | 6,220 | 6,060 | 6,090 | 156,200 | 6,090 |
| 2008-06-10 | 6,220 | 6,250 | 6,180 | 6,190 | 148,300 | 6,190 |
| 2008-06-09 | 6,100 | 6,260 | 6,070 | 6,190 | 145,000 | 6,190 |
| 2008-06-06 | 6,400 | 6,420 | 6,240 | 6,270 | 297,100 | 6,270 |
| 2008-06-05 | 6,310 | 6,340 | 6,260 | 6,310 | 193,700 | 6,310 |
| 2008-06-04 | 6,330 | 6,390 | 6,320 | 6,390 | 228,000 | 6,390 |
| 2008-06-03 | 6,380 | 6,470 | 6,310 | 6,370 | 239,900 | 6,370 |
| 2008-06-02 | 6,350 | 6,500 | 6,340 | 6,480 | 307,100 | 6,480 |
| 2008-05-30 | 6,340 | 6,400 | 6,300 | 6,330 | 218,200 | 6,330 |
| 2008-05-29 | 6,230 | 6,340 | 6,180 | 6,280 | 180,100 | 6,280 |
| 2008-05-28 | 6,390 | 6,420 | 6,180 | 6,200 | 359,600 | 6,200 |
| 2008-05-27 | 6,460 | 6,510 | 6,400 | 6,410 | 158,400 | 6,410 |
| 2008-05-26 | 6,500 | 6,500 | 6,420 | 6,430 | 169,600 | 6,430 |
| 2008-05-23 | 6,630 | 6,720 | 6,540 | 6,550 | 173,100 | 6,550 |
| 2008-05-22 | 6,550 | 6,720 | 6,410 | 6,710 | 260,100 | 6,710 |
| 2008-05-21 | 6,680 | 6,730 | 6,640 | 6,650 | 173,300 | 6,650 |
| 2008-05-20 | 6,880 | 6,880 | 6,700 | 6,780 | 161,200 | 6,780 |
| 2008-05-19 | 7,000 | 7,020 | 6,830 | 6,890 | 226,800 | 6,890 |
| 2008-05-16 | 6,650 | 6,880 | 6,650 | 6,850 | 450,000 | 6,850 |
| 2008-05-15 | 6,550 | 6,700 | 6,550 | 6,580 | 377,800 | 6,580 |
| 2008-05-14 | 6,510 | 6,560 | 6,440 | 6,530 | 308,500 | 6,530 |
| 2008-05-13 | 6,610 | 6,640 | 6,530 | 6,600 | 143,700 | 6,600 |
| 2008-05-12 | 6,540 | 6,590 | 6,430 | 6,550 | 219,400 | 6,550 |
| 2008-05-09 | 6,880 | 6,920 | 6,610 | 6,640 | 302,400 | 6,640 |
| 2008-05-08 | 6,920 | 6,940 | 6,870 | 6,870 | 129,300 | 6,870 |
| 2008-05-07 | 7,050 | 7,080 | 6,860 | 6,960 | 197,500 | 6,960 |
| 2008-05-02 | 6,860 | 7,040 | 6,810 | 7,000 | 332,400 | 7,000 |
| 2008-05-01 | 7,100 | 7,100 | 6,650 | 6,760 | 638,100 | 6,760 |
| 2008-04-30 | 7,140 | 7,340 | 6,860 | 7,100 | 438,600 | 7,100 |
| 2008-04-28 | 7,350 | 7,420 | 7,280 | 7,340 | 186,500 | 7,340 |
| 2008-04-25 | 7,390 | 7,450 | 7,290 | 7,320 | 159,700 | 7,320 |
| 2008-04-24 | 7,420 | 7,420 | 7,290 | 7,380 | 162,100 | 7,380 |
| 2008-04-23 | 7,400 | 7,440 | 7,290 | 7,290 | 216,300 | 7,290 |
| 2008-04-22 | 7,200 | 7,440 | 7,160 | 7,400 | 570,800 | 7,400 |
| 2008-04-21 | 7,200 | 7,300 | 7,120 | 7,260 | 189,700 | 7,260 |
| 2008-04-18 | 7,010 | 7,070 | 6,940 | 7,030 | 99,400 | 7,030 |
| 2008-04-17 | 7,100 | 7,120 | 6,950 | 6,990 | 119,000 | 6,990 |
| 2008-04-16 | 7,100 | 7,140 | 6,860 | 6,900 | 215,100 | 6,900 |
| 2008-04-15 | 6,920 | 7,100 | 6,910 | 7,020 | 215,400 | 7,020 |
| 2008-04-14 | 6,700 | 6,980 | 6,670 | 6,970 | 187,800 | 6,970 |
| 2008-04-11 | 6,820 | 6,940 | 6,710 | 6,940 | 161,700 | 6,940 |
| 2008-04-10 | 6,720 | 6,850 | 6,580 | 6,730 | 300,400 | 6,730 |
| 2008-04-09 | 7,110 | 7,130 | 6,720 | 6,920 | 221,500 | 6,920 |
| 2008-04-08 | 7,300 | 7,370 | 7,020 | 7,140 | 309,700 | 7,140 |
| 2008-04-07 | 6,840 | 7,370 | 6,840 | 7,300 | 595,300 | 7,300 |
| 2008-04-04 | 6,930 | 7,080 | 6,740 | 6,790 | 817,400 | 6,790 |
| 2008-04-03 | 6,300 | 6,660 | 6,250 | 6,630 | 244,100 | 6,630 |
| 2008-04-02 | 6,260 | 6,350 | 6,190 | 6,330 | 389,200 | 6,330 |
| 2008-04-01 | 6,130 | 6,180 | 6,000 | 6,080 | 220,500 | 6,080 |
| 2008-03-31 | 6,130 | 6,200 | 6,030 | 6,170 | 188,300 | 6,170 |
| 2008-03-28 | 6,080 | 6,280 | 6,020 | 6,210 | 153,300 | 6,210 |
| 2008-03-27 | 6,120 | 6,190 | 6,070 | 6,140 | 118,200 | 6,140 |
| 2008-03-26 | 6,240 | 6,320 | 6,130 | 6,220 | 138,600 | 6,220 |
| 2008-03-25 | 6,260 | 6,300 | 6,100 | 6,250 | 251,500 | 6,250 |
| 2008-03-24 | 6,030 | 6,190 | 6,000 | 6,120 | 192,500 | 6,120 |
| 2008-03-21 | 6,130 | 6,140 | 5,920 | 6,000 | 131,900 | 6,000 |
| 2008-03-19 | 6,220 | 6,220 | 5,970 | 6,030 | 194,000 | 6,030 |
| 2008-03-18 | 6,000 | 6,020 | 5,750 | 5,830 | 187,100 | 5,830 |
| 2008-03-17 | 5,710 | 6,070 | 5,670 | 5,940 | 249,900 | 5,940 |
| 2008-03-14 | 6,200 | 6,250 | 5,930 | 6,010 | 183,200 | 6,010 |
| 2008-03-13 | 6,270 | 6,380 | 6,010 | 6,150 | 191,900 | 6,150 |
| 2008-03-12 | 6,450 | 6,490 | 6,250 | 6,440 | 458,800 | 6,440 |
| 2008-03-11 | 5,610 | 6,050 | 5,500 | 6,000 | 631,100 | 6,000 |
| 2008-03-10 | 6,190 | 6,210 | 5,730 | 5,820 | 430,600 | 5,820 |
| 2008-03-07 | 6,310 | 6,490 | 6,260 | 6,330 | 199,700 | 6,330 |
| 2008-03-06 | 6,550 | 6,640 | 6,490 | 6,530 | 258,000 | 6,530 |
| 2008-03-05 | 6,560 | 6,590 | 6,340 | 6,490 | 392,500 | 6,490 |
| 2008-03-04 | 6,670 | 6,750 | 6,490 | 6,730 | 235,100 | 6,730 |
| 2008-03-03 | 6,630 | 6,730 | 6,520 | 6,570 | 282,400 | 6,570 |
| 2008-02-29 | 7,270 | 7,300 | 7,070 | 7,130 | 209,700 | 7,130 |
| 2008-02-28 | 7,120 | 7,350 | 7,110 | 7,330 | 228,200 | 7,330 |
| 2008-02-27 | 7,300 | 7,310 | 7,110 | 7,220 | 148,900 | 7,220 |
| 2008-02-26 | 7,380 | 7,390 | 7,120 | 7,140 | 209,500 | 7,140 |
| 2008-02-25 | 7,370 | 7,450 | 7,160 | 7,280 | 360,000 | 7,280 |
| 2008-02-22 | 6,920 | 7,360 | 6,830 | 7,270 | 760,500 | 7,270 |
| 2008-02-21 | 6,700 | 7,030 | 6,670 | 6,920 | 407,600 | 6,920 |
| 2008-02-20 | 6,810 | 6,830 | 6,520 | 6,580 | 184,400 | 6,580 |
| 2008-02-19 | 6,900 | 6,900 | 6,620 | 6,790 | 169,700 | 6,790 |
| 2008-02-18 | 6,660 | 6,860 | 6,660 | 6,740 | 175,000 | 6,740 |
| 2008-02-15 | 6,400 | 6,740 | 6,350 | 6,700 | 228,000 | 6,700 |
| 2008-02-14 | 6,400 | 6,630 | 6,300 | 6,600 | 275,400 | 6,600 |
| 2008-02-13 | 6,320 | 6,410 | 6,100 | 6,140 | 186,600 | 6,140 |
| 2008-02-12 | 6,100 | 6,250 | 6,010 | 6,240 | 251,600 | 6,240 |
| 2008-02-08 | 6,360 | 6,410 | 6,100 | 6,100 | 175,100 | 6,100 |
| 2008-02-07 | 6,410 | 6,520 | 6,220 | 6,350 | 161,000 | 6,350 |
| 2008-02-06 | 6,430 | 6,520 | 6,350 | 6,400 | 286,100 | 6,400 |
| 2008-02-05 | 6,980 | 6,990 | 6,750 | 6,850 | 187,800 | 6,850 |
| 2008-02-04 | 7,090 | 7,100 | 6,870 | 6,960 | 187,900 | 6,960 |
| 2008-02-01 | 6,890 | 6,990 | 6,720 | 6,790 | 221,600 | 6,790 |
| 2008-01-31 | 6,580 | 6,700 | 6,380 | 6,690 | 247,200 | 6,690 |
| 2008-01-30 | 6,700 | 6,910 | 6,560 | 6,690 | 361,500 | 6,690 |
| 2008-01-29 | 6,540 | 6,580 | 6,350 | 6,550 | 288,000 | 6,550 |
| 2008-01-28 | 6,400 | 6,550 | 6,070 | 6,140 | 265,800 | 6,140 |
| 2008-01-25 | 6,330 | 6,610 | 6,280 | 6,580 | 362,800 | 6,580 |
| 2008-01-24 | 5,950 | 6,130 | 5,930 | 6,030 | 257,400 | 6,030 |
| 2008-01-23 | 6,130 | 6,140 | 5,630 | 5,790 | 748,000 | 5,790 |
| 2008-01-22 | 5,910 | 6,090 | 5,600 | 5,630 | 472,100 | 5,630 |
| 2008-01-21 | 6,610 | 6,660 | 6,310 | 6,350 | 235,700 | 6,350 |
| 2008-01-18 | 5,990 | 6,790 | 5,980 | 6,730 | 636,800 | 6,730 |
| 2008-01-17 | 6,320 | 6,540 | 5,950 | 6,190 | 588,500 | 6,190 |
| 2008-01-16 | 5,980 | 6,520 | 5,970 | 6,190 | 844,600 | 6,190 |
| 2008-01-15 | 7,080 | 7,150 | 6,520 | 6,680 | 660,100 | 6,680 |
| 2008-01-11 | 7,780 | 7,820 | 7,150 | 7,250 | 510,400 | 7,250 |
| 2008-01-10 | 7,980 | 8,090 | 7,770 | 7,770 | 161,200 | 7,770 |
| 2008-01-09 | 7,620 | 8,030 | 7,620 | 7,970 | 257,900 | 7,970 |
| 2008-01-08 | 7,790 | 7,980 | 7,690 | 7,920 | 203,800 | 7,920 |
| 2008-01-07 | 8,140 | 8,140 | 7,780 | 7,850 | 265,400 | 7,850 |
| 2008-01-04 | 8,200 | 8,340 | 8,070 | 8,240 | 136,400 | 8,240 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株