5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 2,625 | 2,625 | 2,545 | 2,545 | 92,500 | 2,545 |
| 2009-12-29 | 2,620 | 2,650 | 2,590 | 2,615 | 114,400 | 2,615 |
| 2009-12-28 | 2,655 | 2,690 | 2,610 | 2,660 | 86,100 | 2,660 |
| 2009-12-25 | 2,650 | 2,675 | 2,625 | 2,625 | 86,400 | 2,625 |
| 2009-12-24 | 2,650 | 2,680 | 2,635 | 2,675 | 163,600 | 2,675 |
| 2009-12-22 | 2,595 | 2,655 | 2,565 | 2,645 | 162,000 | 2,645 |
| 2009-12-21 | 2,665 | 2,670 | 2,600 | 2,615 | 176,500 | 2,615 |
| 2009-12-18 | 2,650 | 2,715 | 2,630 | 2,660 | 250,600 | 2,660 |
| 2009-12-17 | 2,650 | 2,760 | 2,645 | 2,690 | 320,400 | 2,690 |
| 2009-12-16 | 2,850 | 2,855 | 2,610 | 2,640 | 661,100 | 2,640 |
| 2009-12-15 | 2,765 | 2,880 | 2,760 | 2,825 | 592,300 | 2,825 |
| 2009-12-14 | 2,740 | 2,740 | 2,645 | 2,700 | 288,600 | 2,700 |
| 2009-12-11 | 2,485 | 2,545 | 2,410 | 2,540 | 276,800 | 2,540 |
| 2009-12-10 | 2,455 | 2,575 | 2,455 | 2,475 | 201,300 | 2,475 |
| 2009-12-09 | 2,585 | 2,590 | 2,475 | 2,495 | 253,500 | 2,495 |
| 2009-12-08 | 2,600 | 2,780 | 2,560 | 2,645 | 836,200 | 2,645 |
| 2009-12-07 | 2,440 | 2,520 | 2,410 | 2,520 | 269,300 | 2,520 |
| 2009-12-04 | 2,185 | 2,205 | 2,120 | 2,120 | 256,700 | 2,120 |
| 2009-12-03 | 2,155 | 2,225 | 2,150 | 2,205 | 167,700 | 2,205 |
| 2009-12-02 | 2,200 | 2,220 | 2,135 | 2,155 | 218,000 | 2,155 |
| 2009-12-01 | 2,085 | 2,195 | 2,050 | 2,195 | 199,900 | 2,195 |
| 2009-11-30 | 2,040 | 2,110 | 1,995 | 2,080 | 972,400 | 2,080 |
| 2009-11-27 | 2,080 | 2,080 | 1,990 | 2,020 | 176,900 | 2,020 |
| 2009-11-26 | 2,115 | 2,160 | 2,105 | 2,120 | 134,200 | 2,120 |
| 2009-11-25 | 2,180 | 2,220 | 2,120 | 2,120 | 240,300 | 2,120 |
| 2009-11-24 | 2,135 | 2,235 | 2,135 | 2,220 | 227,300 | 2,220 |
| 2009-11-20 | 2,090 | 2,180 | 2,090 | 2,175 | 126,400 | 2,175 |
| 2009-11-19 | 2,145 | 2,175 | 2,085 | 2,170 | 124,500 | 2,170 |
| 2009-11-18 | 2,220 | 2,220 | 2,120 | 2,140 | 134,200 | 2,140 |
| 2009-11-17 | 2,160 | 2,230 | 2,145 | 2,215 | 236,700 | 2,215 |
| 2009-11-16 | 2,220 | 2,220 | 2,140 | 2,190 | 173,300 | 2,190 |
| 2009-11-13 | 2,130 | 2,250 | 2,100 | 2,225 | 256,400 | 2,225 |
| 2009-11-12 | 2,200 | 2,285 | 2,145 | 2,145 | 167,500 | 2,145 |
| 2009-11-11 | 2,280 | 2,280 | 2,175 | 2,220 | 308,100 | 2,220 |
| 2009-11-10 | 2,305 | 2,350 | 2,230 | 2,310 | 207,700 | 2,310 |
| 2009-11-09 | 2,300 | 2,320 | 2,225 | 2,280 | 199,400 | 2,280 |
| 2009-11-06 | 2,375 | 2,395 | 2,300 | 2,300 | 177,700 | 2,300 |
| 2009-11-05 | 2,450 | 2,450 | 2,365 | 2,370 | 89,700 | 2,370 |
| 2009-11-04 | 2,425 | 2,480 | 2,380 | 2,435 | 71,900 | 2,435 |
| 2009-11-02 | 2,355 | 2,450 | 2,340 | 2,435 | 106,900 | 2,435 |
| 2009-10-30 | 2,500 | 2,550 | 2,440 | 2,455 | 180,700 | 2,455 |
| 2009-10-29 | 2,430 | 2,570 | 2,425 | 2,570 | 128,700 | 2,570 |
| 2009-10-28 | 2,500 | 2,525 | 2,470 | 2,510 | 88,400 | 2,510 |
| 2009-10-27 | 2,635 | 2,635 | 2,525 | 2,535 | 153,700 | 2,535 |
| 2009-10-26 | 2,650 | 2,700 | 2,640 | 2,660 | 60,500 | 2,660 |
| 2009-10-23 | 2,695 | 2,695 | 2,655 | 2,690 | 65,600 | 2,690 |
| 2009-10-22 | 2,730 | 2,730 | 2,635 | 2,655 | 100,400 | 2,655 |
| 2009-10-21 | 2,695 | 2,745 | 2,665 | 2,745 | 57,300 | 2,745 |
| 2009-10-20 | 2,760 | 2,780 | 2,720 | 2,735 | 81,800 | 2,735 |
| 2009-10-19 | 2,645 | 2,750 | 2,595 | 2,745 | 102,700 | 2,745 |
| 2009-10-16 | 2,730 | 2,735 | 2,635 | 2,660 | 124,200 | 2,660 |
| 2009-10-15 | 2,800 | 2,800 | 2,730 | 2,750 | 69,900 | 2,750 |
| 2009-10-14 | 2,760 | 2,760 | 2,650 | 2,755 | 105,100 | 2,755 |
| 2009-10-13 | 2,820 | 2,830 | 2,755 | 2,760 | 102,600 | 2,760 |
| 2009-10-09 | 2,770 | 2,820 | 2,710 | 2,755 | 167,800 | 2,755 |
| 2009-10-08 | 2,675 | 2,750 | 2,605 | 2,735 | 198,900 | 2,735 |
| 2009-10-07 | 2,540 | 2,585 | 2,525 | 2,555 | 114,400 | 2,555 |
| 2009-10-06 | 2,395 | 2,470 | 2,385 | 2,460 | 129,200 | 2,460 |
| 2009-10-05 | 2,450 | 2,450 | 2,365 | 2,385 | 121,400 | 2,385 |
| 2009-10-02 | 2,360 | 2,450 | 2,310 | 2,450 | 224,600 | 2,450 |
| 2009-10-01 | 2,530 | 2,575 | 2,450 | 2,470 | 176,000 | 2,470 |
| 2009-09-30 | 2,580 | 2,610 | 2,540 | 2,570 | 116,800 | 2,570 |
| 2009-09-29 | 2,645 | 2,645 | 2,580 | 2,590 | 79,600 | 2,590 |
| 2009-09-28 | 2,620 | 2,620 | 2,520 | 2,565 | 142,400 | 2,565 |
| 2009-09-25 | 2,700 | 2,715 | 2,670 | 2,700 | 170,100 | 2,700 |
| 2009-09-24 | 2,720 | 2,755 | 2,665 | 2,755 | 192,700 | 2,755 |
| 2009-09-18 | 2,825 | 2,825 | 2,660 | 2,720 | 211,900 | 2,720 |
| 2009-09-17 | 2,795 | 2,830 | 2,770 | 2,825 | 103,600 | 2,825 |
| 2009-09-16 | 2,825 | 2,855 | 2,760 | 2,780 | 106,700 | 2,780 |
| 2009-09-15 | 2,835 | 2,870 | 2,760 | 2,835 | 115,200 | 2,835 |
| 2009-09-14 | 2,905 | 2,905 | 2,780 | 2,855 | 219,900 | 2,855 |
| 2009-09-11 | 3,030 | 3,030 | 2,930 | 2,945 | 180,300 | 2,945 |
| 2009-09-10 | 3,030 | 3,050 | 3,010 | 3,050 | 46,100 | 3,050 |
| 2009-09-09 | 3,050 | 3,070 | 3,000 | 3,010 | 39,500 | 3,010 |
| 2009-09-08 | 3,000 | 3,030 | 2,980 | 3,030 | 54,600 | 3,030 |
| 2009-09-07 | 2,985 | 3,010 | 2,960 | 2,995 | 79,700 | 2,995 |
| 2009-09-04 | 3,100 | 3,100 | 2,945 | 2,960 | 170,300 | 2,960 |
| 2009-09-03 | 3,050 | 3,090 | 3,020 | 3,090 | 78,700 | 3,090 |
| 2009-09-02 | 3,080 | 3,090 | 3,050 | 3,080 | 94,700 | 3,080 |
| 2009-09-01 | 3,110 | 3,160 | 3,110 | 3,150 | 45,500 | 3,150 |
| 2009-08-31 | 3,240 | 3,260 | 3,100 | 3,150 | 124,800 | 3,150 |
| 2009-08-28 | 3,260 | 3,270 | 3,190 | 3,190 | 104,400 | 3,190 |
| 2009-08-27 | 3,200 | 3,200 | 3,160 | 3,180 | 65,200 | 3,180 |
| 2009-08-26 | 3,210 | 3,220 | 3,160 | 3,210 | 83,100 | 3,210 |
| 2009-08-25 | 3,230 | 3,240 | 3,180 | 3,180 | 72,700 | 3,180 |
| 2009-08-24 | 3,220 | 3,280 | 3,220 | 3,260 | 85,500 | 3,260 |
| 2009-08-21 | 3,270 | 3,280 | 3,150 | 3,180 | 95,500 | 3,180 |
| 2009-08-20 | 3,250 | 3,270 | 3,170 | 3,260 | 67,700 | 3,260 |
| 2009-08-19 | 3,230 | 3,290 | 3,180 | 3,200 | 67,000 | 3,200 |
| 2009-08-18 | 3,230 | 3,260 | 3,170 | 3,260 | 87,000 | 3,260 |
| 2009-08-17 | 3,300 | 3,320 | 3,250 | 3,280 | 73,600 | 3,280 |
| 2009-08-14 | 3,310 | 3,380 | 3,290 | 3,330 | 96,200 | 3,330 |
| 2009-08-13 | 3,300 | 3,330 | 3,280 | 3,310 | 52,500 | 3,310 |
| 2009-08-12 | 3,280 | 3,300 | 3,260 | 3,290 | 33,100 | 3,290 |
| 2009-08-11 | 3,310 | 3,330 | 3,300 | 3,320 | 37,900 | 3,320 |
| 2009-08-10 | 3,350 | 3,350 | 3,270 | 3,340 | 64,800 | 3,340 |
| 2009-08-07 | 3,330 | 3,340 | 3,260 | 3,290 | 49,700 | 3,290 |
| 2009-08-06 | 3,300 | 3,360 | 3,280 | 3,360 | 70,400 | 3,360 |
| 2009-08-05 | 3,370 | 3,380 | 3,270 | 3,290 | 74,000 | 3,290 |
| 2009-08-04 | 3,390 | 3,400 | 3,320 | 3,360 | 82,800 | 3,360 |
| 2009-08-03 | 3,240 | 3,350 | 3,230 | 3,350 | 98,100 | 3,350 |
| 2009-07-31 | 3,290 | 3,300 | 3,230 | 3,280 | 168,000 | 3,280 |
| 2009-07-30 | 3,310 | 3,340 | 3,230 | 3,260 | 66,700 | 3,260 |
| 2009-07-29 | 3,210 | 3,340 | 3,200 | 3,340 | 97,600 | 3,340 |
| 2009-07-28 | 3,320 | 3,320 | 3,210 | 3,260 | 89,900 | 3,260 |
| 2009-07-27 | 3,350 | 3,350 | 3,300 | 3,320 | 56,000 | 3,320 |
| 2009-07-24 | 3,350 | 3,350 | 3,270 | 3,300 | 102,200 | 3,300 |
| 2009-07-23 | 3,350 | 3,370 | 3,200 | 3,250 | 207,300 | 3,250 |
| 2009-07-22 | 3,360 | 3,380 | 3,300 | 3,350 | 88,400 | 3,350 |
| 2009-07-21 | 3,220 | 3,320 | 3,190 | 3,310 | 112,900 | 3,310 |
| 2009-07-17 | 3,200 | 3,210 | 3,110 | 3,120 | 57,200 | 3,120 |
| 2009-07-16 | 3,220 | 3,240 | 3,100 | 3,100 | 80,300 | 3,100 |
| 2009-07-15 | 3,180 | 3,200 | 3,060 | 3,080 | 94,500 | 3,080 |
| 2009-07-14 | 2,955 | 3,150 | 2,955 | 3,080 | 190,900 | 3,080 |
| 2009-07-13 | 3,120 | 3,120 | 2,900 | 2,915 | 180,500 | 2,915 |
| 2009-07-10 | 3,150 | 3,210 | 3,120 | 3,140 | 87,400 | 3,140 |
| 2009-07-09 | 3,110 | 3,280 | 3,100 | 3,120 | 104,400 | 3,120 |
| 2009-07-08 | 3,180 | 3,250 | 3,130 | 3,160 | 155,400 | 3,160 |
| 2009-07-07 | 3,430 | 3,440 | 3,280 | 3,320 | 117,300 | 3,320 |
| 2009-07-06 | 3,410 | 3,450 | 3,390 | 3,410 | 56,200 | 3,410 |
| 2009-07-03 | 3,410 | 3,460 | 3,390 | 3,460 | 189,100 | 3,460 |
| 2009-07-02 | 3,600 | 3,610 | 3,490 | 3,510 | 105,700 | 3,510 |
| 2009-07-01 | 3,580 | 3,580 | 3,500 | 3,550 | 88,000 | 3,550 |
| 2009-06-30 | 3,600 | 3,600 | 3,510 | 3,540 | 77,800 | 3,540 |
| 2009-06-29 | 3,580 | 3,610 | 3,450 | 3,520 | 120,400 | 3,520 |
| 2009-06-26 | 3,570 | 3,630 | 3,540 | 3,590 | 85,300 | 3,590 |
| 2009-06-25 | 3,450 | 3,570 | 3,440 | 3,510 | 176,900 | 3,510 |
| 2009-06-24 | 3,550 | 3,560 | 3,360 | 3,430 | 339,200 | 3,430 |
| 2009-06-23 | 3,680 | 3,740 | 3,520 | 3,630 | 225,000 | 3,630 |
| 2009-06-22 | 3,790 | 3,860 | 3,750 | 3,830 | 109,100 | 3,830 |
| 2009-06-19 | 3,880 | 3,880 | 3,700 | 3,790 | 119,800 | 3,790 |
| 2009-06-18 | 3,910 | 3,920 | 3,740 | 3,780 | 123,400 | 3,780 |
| 2009-06-17 | 3,730 | 3,890 | 3,730 | 3,890 | 139,600 | 3,890 |
| 2009-06-16 | 3,750 | 3,800 | 3,700 | 3,730 | 183,500 | 3,730 |
| 2009-06-15 | 3,960 | 3,990 | 3,820 | 3,890 | 255,400 | 3,890 |
| 2009-06-12 | 4,010 | 4,050 | 3,980 | 4,000 | 140,700 | 4,000 |
| 2009-06-11 | 4,020 | 4,100 | 4,010 | 4,010 | 128,300 | 4,010 |
| 2009-06-10 | 3,920 | 4,120 | 3,920 | 4,050 | 190,500 | 4,050 |
| 2009-06-09 | 4,000 | 4,060 | 3,910 | 3,950 | 198,300 | 3,950 |
| 2009-06-08 | 4,120 | 4,150 | 4,020 | 4,020 | 157,700 | 4,020 |
| 2009-06-05 | 4,070 | 4,160 | 4,020 | 4,060 | 217,600 | 4,060 |
| 2009-06-04 | 3,910 | 4,030 | 3,900 | 3,970 | 142,900 | 3,970 |
| 2009-06-03 | 3,860 | 3,970 | 3,810 | 3,950 | 132,000 | 3,950 |
| 2009-06-02 | 4,090 | 4,170 | 3,880 | 3,880 | 294,400 | 3,880 |
| 2009-06-01 | 3,750 | 4,020 | 3,710 | 3,990 | 422,000 | 3,990 |
| 2009-05-29 | 3,690 | 3,730 | 3,610 | 3,730 | 208,400 | 3,730 |
| 2009-05-28 | 3,520 | 3,660 | 3,490 | 3,640 | 191,700 | 3,640 |
| 2009-05-27 | 3,640 | 3,670 | 3,500 | 3,540 | 148,700 | 3,540 |
| 2009-05-26 | 3,540 | 3,610 | 3,430 | 3,590 | 145,000 | 3,590 |
| 2009-05-25 | 3,620 | 3,720 | 3,520 | 3,540 | 345,500 | 3,540 |
| 2009-05-22 | 3,340 | 3,570 | 3,330 | 3,530 | 241,400 | 3,530 |
| 2009-05-21 | 3,450 | 3,490 | 3,360 | 3,440 | 202,600 | 3,440 |
| 2009-05-20 | 3,170 | 3,520 | 3,160 | 3,490 | 644,800 | 3,490 |
| 2009-05-19 | 3,190 | 3,190 | 3,060 | 3,100 | 83,200 | 3,100 |
| 2009-05-18 | 3,080 | 3,090 | 3,030 | 3,050 | 104,300 | 3,050 |
| 2009-05-15 | 3,120 | 3,190 | 3,030 | 3,190 | 140,700 | 3,190 |
| 2009-05-14 | 3,200 | 3,200 | 3,060 | 3,100 | 134,700 | 3,100 |
| 2009-05-13 | 3,250 | 3,260 | 3,170 | 3,230 | 107,300 | 3,230 |
| 2009-05-12 | 3,250 | 3,320 | 3,210 | 3,240 | 133,600 | 3,240 |
| 2009-05-11 | 3,290 | 3,290 | 3,200 | 3,250 | 132,100 | 3,250 |
| 2009-05-08 | 3,110 | 3,250 | 3,080 | 3,200 | 151,500 | 3,200 |
| 2009-05-07 | 3,310 | 3,320 | 3,130 | 3,160 | 292,800 | 3,160 |
| 2009-05-01 | 2,950 | 3,230 | 2,905 | 3,130 | 514,800 | 3,130 |
| 2009-04-30 | 2,990 | 3,040 | 2,835 | 2,965 | 616,000 | 2,965 |
| 2009-04-28 | 3,230 | 3,300 | 3,100 | 3,160 | 291,300 | 3,160 |
| 2009-04-27 | 3,450 | 3,500 | 3,300 | 3,330 | 238,300 | 3,330 |
| 2009-04-24 | 3,650 | 3,670 | 3,470 | 3,490 | 178,500 | 3,490 |
| 2009-04-23 | 3,600 | 3,650 | 3,420 | 3,650 | 319,300 | 3,650 |
| 2009-04-22 | 3,920 | 3,960 | 3,410 | 3,570 | 646,400 | 3,570 |
| 2009-04-21 | 3,580 | 4,110 | 3,470 | 3,720 | 1,462,600 | 3,720 |
| 2009-04-20 | 3,300 | 3,630 | 3,250 | 3,630 | 510,400 | 3,630 |
| 2009-04-17 | 3,010 | 3,130 | 3,000 | 3,130 | 297,700 | 3,130 |
| 2009-04-16 | 2,890 | 3,050 | 2,870 | 2,930 | 448,000 | 2,930 |
| 2009-04-15 | 2,810 | 2,850 | 2,755 | 2,850 | 136,200 | 2,850 |
| 2009-04-14 | 2,880 | 2,885 | 2,765 | 2,815 | 133,800 | 2,815 |
| 2009-04-13 | 2,700 | 2,880 | 2,680 | 2,830 | 211,900 | 2,830 |
| 2009-04-10 | 2,800 | 2,800 | 2,650 | 2,715 | 107,900 | 2,715 |
| 2009-04-09 | 2,685 | 2,730 | 2,675 | 2,730 | 100,100 | 2,730 |
| 2009-04-08 | 2,650 | 2,700 | 2,650 | 2,650 | 135,100 | 2,650 |
| 2009-04-07 | 2,800 | 2,800 | 2,750 | 2,770 | 77,400 | 2,770 |
| 2009-04-06 | 2,800 | 2,845 | 2,755 | 2,785 | 182,200 | 2,785 |
| 2009-04-03 | 2,845 | 2,850 | 2,700 | 2,750 | 175,900 | 2,750 |
| 2009-04-02 | 2,850 | 2,850 | 2,780 | 2,795 | 208,200 | 2,795 |
| 2009-04-01 | 2,590 | 2,750 | 2,590 | 2,740 | 226,500 | 2,740 |
| 2009-03-31 | 2,500 | 2,700 | 2,475 | 2,550 | 147,600 | 2,550 |
| 2009-03-30 | 2,710 | 2,730 | 2,525 | 2,555 | 184,900 | 2,555 |
| 2009-03-27 | 2,695 | 2,850 | 2,595 | 2,675 | 440,700 | 2,675 |
| 2009-03-26 | 2,500 | 2,550 | 2,475 | 2,535 | 168,200 | 2,535 |
| 2009-03-25 | 2,420 | 2,480 | 2,385 | 2,480 | 145,400 | 2,480 |
| 2009-03-24 | 2,460 | 2,480 | 2,380 | 2,415 | 143,000 | 2,415 |
| 2009-03-23 | 2,385 | 2,400 | 2,360 | 2,395 | 98,800 | 2,395 |
| 2009-03-19 | 2,250 | 2,335 | 2,250 | 2,305 | 133,100 | 2,305 |
| 2009-03-18 | 2,210 | 2,250 | 2,195 | 2,240 | 127,800 | 2,240 |
| 2009-03-17 | 2,180 | 2,180 | 2,140 | 2,150 | 101,000 | 2,150 |
| 2009-03-16 | 2,050 | 2,185 | 2,050 | 2,185 | 140,500 | 2,185 |
| 2009-03-13 | 2,040 | 2,045 | 2,015 | 2,025 | 110,900 | 2,025 |
| 2009-03-12 | 2,000 | 2,015 | 1,970 | 1,995 | 96,600 | 1,995 |
| 2009-03-11 | 2,080 | 2,080 | 2,010 | 2,020 | 61,500 | 2,020 |
| 2009-03-10 | 1,980 | 2,005 | 1,970 | 1,976 | 42,500 | 1,976 |
| 2009-03-09 | 1,998 | 2,030 | 1,980 | 1,985 | 37,600 | 1,985 |
| 2009-03-06 | 2,020 | 2,050 | 1,994 | 2,005 | 78,500 | 2,005 |
| 2009-03-05 | 2,110 | 2,110 | 2,055 | 2,080 | 105,800 | 2,080 |
| 2009-03-04 | 1,960 | 2,025 | 1,956 | 2,020 | 155,200 | 2,020 |
| 2009-03-03 | 1,990 | 2,035 | 1,955 | 1,994 | 118,400 | 1,994 |
| 2009-03-02 | 2,090 | 2,090 | 2,000 | 2,005 | 103,300 | 2,005 |
| 2009-02-27 | 2,055 | 2,110 | 2,040 | 2,110 | 91,600 | 2,110 |
| 2009-02-26 | 2,090 | 2,120 | 2,050 | 2,065 | 71,600 | 2,065 |
| 2009-02-25 | 2,055 | 2,105 | 2,010 | 2,090 | 160,200 | 2,090 |
| 2009-02-24 | 1,950 | 2,025 | 1,939 | 2,015 | 103,600 | 2,015 |
| 2009-02-23 | 1,980 | 2,000 | 1,951 | 1,975 | 73,800 | 1,975 |
| 2009-02-20 | 2,035 | 2,055 | 1,985 | 1,995 | 77,200 | 1,995 |
| 2009-02-19 | 2,065 | 2,080 | 2,015 | 2,030 | 42,200 | 2,030 |
| 2009-02-18 | 1,980 | 2,060 | 1,978 | 2,060 | 53,900 | 2,060 |
| 2009-02-17 | 2,020 | 2,035 | 1,975 | 2,015 | 87,500 | 2,015 |
| 2009-02-16 | 2,060 | 2,060 | 2,025 | 2,045 | 44,300 | 2,045 |
| 2009-02-13 | 2,005 | 2,040 | 2,000 | 2,020 | 69,400 | 2,020 |
| 2009-02-12 | 2,000 | 2,065 | 1,980 | 1,989 | 96,500 | 1,989 |
| 2009-02-10 | 2,095 | 2,115 | 2,020 | 2,030 | 90,400 | 2,030 |
| 2009-02-09 | 2,100 | 2,125 | 2,050 | 2,060 | 66,600 | 2,060 |
| 2009-02-06 | 2,100 | 2,125 | 2,030 | 2,065 | 88,800 | 2,065 |
| 2009-02-05 | 2,015 | 2,105 | 2,000 | 2,020 | 146,600 | 2,020 |
| 2009-02-04 | 1,994 | 2,040 | 1,951 | 2,020 | 129,000 | 2,020 |
| 2009-02-03 | 1,931 | 1,985 | 1,913 | 1,934 | 151,300 | 1,934 |
| 2009-02-02 | 1,913 | 1,967 | 1,898 | 1,926 | 208,600 | 1,926 |
| 2009-01-30 | 2,045 | 2,045 | 1,973 | 1,987 | 283,600 | 1,987 |
| 2009-01-29 | 2,155 | 2,200 | 1,979 | 2,050 | 472,200 | 2,050 |
| 2009-01-28 | 2,135 | 2,210 | 2,120 | 2,150 | 122,300 | 2,150 |
| 2009-01-27 | 2,090 | 2,170 | 2,075 | 2,160 | 175,300 | 2,160 |
| 2009-01-26 | 2,190 | 2,190 | 2,080 | 2,085 | 111,600 | 2,085 |
| 2009-01-23 | 2,200 | 2,240 | 2,190 | 2,200 | 76,500 | 2,200 |
| 2009-01-22 | 2,295 | 2,295 | 2,210 | 2,225 | 82,100 | 2,225 |
| 2009-01-21 | 2,265 | 2,280 | 2,240 | 2,240 | 76,500 | 2,240 |
| 2009-01-20 | 2,300 | 2,405 | 2,260 | 2,315 | 65,800 | 2,315 |
| 2009-01-19 | 2,410 | 2,420 | 2,320 | 2,340 | 101,500 | 2,340 |
| 2009-01-16 | 2,300 | 2,400 | 2,275 | 2,370 | 129,700 | 2,370 |
| 2009-01-15 | 2,220 | 2,255 | 2,180 | 2,240 | 104,400 | 2,240 |
| 2009-01-14 | 2,245 | 2,340 | 2,240 | 2,260 | 103,200 | 2,260 |
| 2009-01-13 | 2,250 | 2,295 | 2,230 | 2,250 | 109,700 | 2,250 |
| 2009-01-09 | 2,465 | 2,485 | 2,365 | 2,375 | 132,900 | 2,375 |
| 2009-01-08 | 2,515 | 2,555 | 2,420 | 2,445 | 178,800 | 2,445 |
| 2009-01-07 | 2,520 | 2,660 | 2,520 | 2,635 | 357,800 | 2,635 |
| 2009-01-06 | 2,330 | 2,500 | 2,285 | 2,480 | 269,600 | 2,480 |
| 2009-01-05 | 2,310 | 2,320 | 2,280 | 2,320 | 67,800 | 2,320 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株