5727 東邦チタニウム(株) 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 | 952 | 984 | 952 | 970 | 64,500 | 970 |
| 2008-12-29 | 930 | 965 | 930 | 952 | 84,100 | 952 |
| 2008-12-26 | 940 | 945 | 925 | 945 | 41,200 | 945 |
| 2008-12-25 | 960 | 960 | 918 | 939 | 38,000 | 939 |
| 2008-12-24 | 965 | 980 | 920 | 920 | 95,400 | 920 |
| 2008-12-22 | 978 | 990 | 968 | 973 | 102,500 | 973 |
| 2008-12-19 | 969 | 980 | 945 | 958 | 200,100 | 958 |
| 2008-12-18 | 915 | 949 | 914 | 926 | 165,700 | 926 |
| 2008-12-17 | 998 | 998 | 900 | 936 | 316,400 | 936 |
| 2008-12-16 | 997 | 1,010 | 976 | 978 | 120,700 | 978 |
| 2008-12-15 | 1,003 | 1,040 | 989 | 1,023 | 258,900 | 1,023 |
| 2008-12-12 | 1,062 | 1,090 | 988 | 993 | 309,500 | 993 |
| 2008-12-11 | 1,040 | 1,108 | 1,014 | 1,097 | 427,300 | 1,097 |
| 2008-12-10 | 953 | 1,041 | 950 | 1,022 | 335,700 | 1,022 |
| 2008-12-09 | 951 | 995 | 924 | 943 | 227,100 | 943 |
| 2008-12-08 | 871 | 950 | 867 | 941 | 261,600 | 941 |
| 2008-12-05 | 850 | 888 | 850 | 861 | 334,100 | 861 |
| 2008-12-04 | 880 | 908 | 867 | 872 | 233,800 | 872 |
| 2008-12-03 | 955 | 974 | 858 | 881 | 609,900 | 881 |
| 2008-12-02 | 970 | 979 | 925 | 955 | 346,700 | 955 |
| 2008-12-01 | 1,090 | 1,093 | 1,027 | 1,039 | 296,600 | 1,039 |
| 2008-11-28 | 985 | 1,058 | 955 | 1,058 | 429,800 | 1,058 |
| 2008-11-27 | 911 | 977 | 911 | 958 | 474,600 | 958 |
| 2008-11-26 | 845 | 920 | 806 | 901 | 439,600 | 901 |
| 2008-11-25 | 928 | 932 | 843 | 885 | 1,269,100 | 885 |
| 2008-11-21 | 801 | 900 | 801 | 890 | 355,700 | 890 |
| 2008-11-20 | 900 | 901 | 851 | 851 | 264,300 | 851 |
| 2008-11-19 | 941 | 952 | 905 | 923 | 218,100 | 923 |
| 2008-11-18 | 940 | 960 | 934 | 943 | 180,400 | 943 |
| 2008-11-17 | 971 | 988 | 925 | 950 | 274,000 | 950 |
| 2008-11-14 | 1,012 | 1,023 | 962 | 970 | 261,700 | 970 |
| 2008-11-13 | 970 | 986 | 952 | 980 | 215,800 | 980 |
| 2008-11-12 | 999 | 1,014 | 983 | 989 | 511,200 | 989 |
| 2008-11-11 | 1,073 | 1,073 | 1,025 | 1,038 | 242,100 | 1,038 |
| 2008-11-10 | 1,082 | 1,099 | 1,052 | 1,093 | 244,900 | 1,093 |
| 2008-11-07 | 1,060 | 1,089 | 986 | 1,048 | 396,700 | 1,048 |
| 2008-11-06 | 1,150 | 1,150 | 1,114 | 1,114 | 178,200 | 1,114 |
| 2008-11-05 | 1,188 | 1,230 | 1,182 | 1,230 | 206,600 | 1,230 |
| 2008-11-04 | 1,130 | 1,220 | 1,130 | 1,148 | 241,600 | 1,148 |
| 2008-10-31 | 1,131 | 1,153 | 1,070 | 1,123 | 408,600 | 1,123 |
| 2008-10-30 | 1,087 | 1,158 | 1,011 | 1,138 | 676,700 | 1,138 |
| 2008-10-29 | 1,169 | 1,185 | 1,020 | 1,087 | 289,500 | 1,087 |
| 2008-10-28 | 949 | 1,069 | 901 | 1,069 | 411,700 | 1,069 |
| 2008-10-27 | 1,012 | 1,060 | 969 | 969 | 353,800 | 969 |
| 2008-10-24 | 1,098 | 1,118 | 1,020 | 1,032 | 258,800 | 1,032 |
| 2008-10-23 | 1,150 | 1,150 | 1,081 | 1,118 | 309,100 | 1,118 |
| 2008-10-22 | 1,295 | 1,295 | 1,195 | 1,196 | 246,200 | 1,196 |
| 2008-10-21 | 1,289 | 1,298 | 1,260 | 1,295 | 208,600 | 1,295 |
| 2008-10-20 | 1,156 | 1,246 | 1,142 | 1,229 | 198,600 | 1,229 |
| 2008-10-17 | 1,153 | 1,184 | 1,105 | 1,155 | 220,300 | 1,155 |
| 2008-10-16 | 1,095 | 1,150 | 1,067 | 1,108 | 207,800 | 1,108 |
| 2008-10-15 | 1,250 | 1,275 | 1,140 | 1,228 | 395,900 | 1,228 |
| 2008-10-14 | 1,295 | 1,295 | 1,275 | 1,295 | 169,500 | 1,295 |
| 2008-10-10 | 979 | 1,105 | 979 | 1,095 | 354,600 | 1,095 |
| 2008-10-09 | 1,005 | 1,099 | 981 | 1,099 | 307,600 | 1,099 |
| 2008-10-08 | 1,083 | 1,120 | 992 | 999 | 411,700 | 999 |
| 2008-10-07 | 979 | 1,172 | 979 | 1,163 | 629,500 | 1,163 |
| 2008-10-06 | 1,210 | 1,210 | 1,100 | 1,109 | 367,600 | 1,109 |
| 2008-10-03 | 1,350 | 1,359 | 1,290 | 1,295 | 275,800 | 1,295 |
| 2008-10-02 | 1,553 | 1,553 | 1,374 | 1,390 | 233,600 | 1,390 |
| 2008-10-01 | 1,580 | 1,606 | 1,505 | 1,523 | 124,700 | 1,523 |
| 2008-09-30 | 1,471 | 1,580 | 1,465 | 1,580 | 217,300 | 1,580 |
| 2008-09-29 | 1,580 | 1,645 | 1,576 | 1,611 | 185,000 | 1,611 |
| 2008-09-26 | 1,651 | 1,677 | 1,545 | 1,598 | 249,100 | 1,598 |
| 2008-09-25 | 1,599 | 1,645 | 1,566 | 1,642 | 165,900 | 1,642 |
| 2008-09-24 | 1,516 | 1,620 | 1,516 | 1,600 | 163,800 | 1,600 |
| 2008-09-22 | 1,580 | 1,585 | 1,550 | 1,576 | 232,600 | 1,576 |
| 2008-09-19 | 1,495 | 1,530 | 1,450 | 1,525 | 465,100 | 1,525 |
| 2008-09-18 | 1,278 | 1,435 | 1,278 | 1,429 | 440,800 | 1,429 |
| 2008-09-17 | 1,508 | 1,511 | 1,318 | 1,338 | 589,300 | 1,338 |
| 2008-09-16 | 1,278 | 1,439 | 1,278 | 1,438 | 595,500 | 1,438 |
| 2008-09-12 | 1,357 | 1,434 | 1,357 | 1,418 | 232,100 | 1,418 |
| 2008-09-11 | 1,389 | 1,413 | 1,353 | 1,356 | 176,100 | 1,356 |
| 2008-09-10 | 1,368 | 1,426 | 1,368 | 1,409 | 182,800 | 1,409 |
| 2008-09-09 | 1,435 | 1,450 | 1,402 | 1,426 | 187,000 | 1,426 |
| 2008-09-08 | 1,424 | 1,495 | 1,406 | 1,475 | 271,300 | 1,475 |
| 2008-09-05 | 1,302 | 1,377 | 1,301 | 1,364 | 429,600 | 1,364 |
| 2008-09-04 | 1,400 | 1,410 | 1,351 | 1,382 | 262,600 | 1,382 |
| 2008-09-03 | 1,515 | 1,522 | 1,381 | 1,432 | 593,400 | 1,432 |
| 2008-09-02 | 1,552 | 1,559 | 1,508 | 1,510 | 312,800 | 1,510 |
| 2008-09-01 | 1,609 | 1,627 | 1,572 | 1,575 | 210,100 | 1,575 |
| 2008-08-29 | 1,624 | 1,636 | 1,605 | 1,631 | 191,400 | 1,631 |
| 2008-08-28 | 1,627 | 1,632 | 1,596 | 1,613 | 214,400 | 1,613 |
| 2008-08-27 | 1,622 | 1,643 | 1,613 | 1,625 | 146,900 | 1,625 |
| 2008-08-26 | 1,617 | 1,644 | 1,603 | 1,631 | 145,800 | 1,631 |
| 2008-08-25 | 1,650 | 1,669 | 1,627 | 1,629 | 149,100 | 1,629 |
| 2008-08-22 | 1,676 | 1,677 | 1,618 | 1,626 | 162,900 | 1,626 |
| 2008-08-21 | 1,642 | 1,686 | 1,631 | 1,647 | 170,300 | 1,647 |
| 2008-08-20 | 1,622 | 1,661 | 1,617 | 1,655 | 207,800 | 1,655 |
| 2008-08-19 | 1,640 | 1,656 | 1,624 | 1,627 | 230,500 | 1,627 |
| 2008-08-18 | 1,622 | 1,698 | 1,617 | 1,671 | 195,000 | 1,671 |
| 2008-08-15 | 1,659 | 1,675 | 1,634 | 1,673 | 273,000 | 1,673 |
| 2008-08-14 | 1,616 | 1,660 | 1,612 | 1,630 | 230,300 | 1,630 |
| 2008-08-13 | 1,651 | 1,660 | 1,621 | 1,646 | 310,600 | 1,646 |
| 2008-08-12 | 1,773 | 1,773 | 1,675 | 1,681 | 287,200 | 1,681 |
| 2008-08-11 | 1,750 | 1,780 | 1,741 | 1,773 | 163,300 | 1,773 |
| 2008-08-08 | 1,713 | 1,728 | 1,663 | 1,722 | 513,400 | 1,722 |
| 2008-08-07 | 1,832 | 1,844 | 1,754 | 1,769 | 274,700 | 1,769 |
| 2008-08-06 | 1,820 | 1,888 | 1,818 | 1,875 | 292,800 | 1,875 |
| 2008-08-05 | 1,801 | 1,838 | 1,750 | 1,750 | 362,900 | 1,750 |
| 2008-08-04 | 1,941 | 1,944 | 1,845 | 1,858 | 257,800 | 1,858 |
| 2008-08-01 | 1,980 | 1,981 | 1,921 | 1,934 | 236,800 | 1,934 |
| 2008-07-31 | 2,030 | 2,045 | 1,931 | 2,010 | 304,000 | 2,010 |
| 2008-07-30 | 1,965 | 2,030 | 1,957 | 2,030 | 205,800 | 2,030 |
| 2008-07-29 | 1,921 | 1,939 | 1,898 | 1,919 | 176,900 | 1,919 |
| 2008-07-28 | 1,950 | 1,960 | 1,924 | 1,938 | 132,800 | 1,938 |
| 2008-07-25 | 2,000 | 2,000 | 1,941 | 1,956 | 242,700 | 1,956 |
| 2008-07-24 | 2,015 | 2,045 | 1,982 | 2,015 | 197,000 | 2,015 |
| 2008-07-23 | 2,000 | 2,020 | 1,990 | 2,010 | 181,200 | 2,010 |
| 2008-07-22 | 2,015 | 2,030 | 1,951 | 2,000 | 153,700 | 2,000 |
| 2008-07-18 | 2,005 | 2,070 | 1,974 | 1,995 | 288,300 | 1,995 |
| 2008-07-17 | 1,900 | 1,997 | 1,890 | 1,986 | 387,900 | 1,986 |
| 2008-07-16 | 1,902 | 1,930 | 1,846 | 1,860 | 205,800 | 1,860 |
| 2008-07-15 | 1,974 | 1,975 | 1,907 | 1,912 | 205,400 | 1,912 |
| 2008-07-14 | 1,965 | 2,025 | 1,942 | 1,980 | 210,000 | 1,980 |
| 2008-07-11 | 1,997 | 2,000 | 1,959 | 1,965 | 233,600 | 1,965 |
| 2008-07-10 | 1,953 | 2,025 | 1,952 | 2,015 | 157,600 | 2,015 |
| 2008-07-09 | 2,030 | 2,040 | 1,971 | 1,983 | 234,900 | 1,983 |
| 2008-07-08 | 2,085 | 2,085 | 2,010 | 2,015 | 137,300 | 2,015 |
| 2008-07-07 | 2,060 | 2,095 | 2,040 | 2,080 | 155,700 | 2,080 |
| 2008-07-04 | 2,020 | 2,075 | 2,020 | 2,070 | 148,600 | 2,070 |
| 2008-07-03 | 2,040 | 2,040 | 2,005 | 2,020 | 187,300 | 2,020 |
| 2008-07-02 | 2,110 | 2,130 | 2,060 | 2,080 | 202,100 | 2,080 |
| 2008-07-01 | 2,105 | 2,150 | 2,095 | 2,130 | 182,800 | 2,130 |
| 2008-06-30 | 2,070 | 2,085 | 2,010 | 2,085 | 259,600 | 2,085 |
| 2008-06-27 | 1,965 | 2,060 | 1,964 | 2,055 | 277,300 | 2,055 |
| 2008-06-26 | 2,110 | 2,130 | 2,065 | 2,075 | 312,700 | 2,075 |
| 2008-06-25 | 2,185 | 2,185 | 2,100 | 2,115 | 333,700 | 2,115 |
| 2008-06-24 | 2,230 | 2,260 | 2,160 | 2,180 | 259,200 | 2,180 |
| 2008-06-23 | 2,205 | 2,265 | 2,185 | 2,255 | 144,800 | 2,255 |
| 2008-06-20 | 2,250 | 2,260 | 2,200 | 2,245 | 323,100 | 2,245 |
| 2008-06-19 | 2,305 | 2,305 | 2,235 | 2,240 | 277,600 | 2,240 |
| 2008-06-18 | 2,315 | 2,320 | 2,300 | 2,310 | 82,100 | 2,310 |
| 2008-06-17 | 2,320 | 2,345 | 2,305 | 2,315 | 117,700 | 2,315 |
| 2008-06-16 | 2,305 | 2,330 | 2,290 | 2,315 | 199,900 | 2,315 |
| 2008-06-13 | 2,225 | 2,290 | 2,225 | 2,285 | 296,700 | 2,285 |
| 2008-06-12 | 2,300 | 2,300 | 2,215 | 2,220 | 411,100 | 2,220 |
| 2008-06-11 | 2,350 | 2,365 | 2,305 | 2,320 | 244,500 | 2,320 |
| 2008-06-10 | 2,425 | 2,430 | 2,335 | 2,340 | 196,600 | 2,340 |
| 2008-06-09 | 2,375 | 2,440 | 2,370 | 2,410 | 149,300 | 2,410 |
| 2008-06-06 | 2,550 | 2,550 | 2,460 | 2,460 | 231,300 | 2,460 |
| 2008-06-05 | 2,505 | 2,530 | 2,470 | 2,530 | 248,600 | 2,530 |
| 2008-06-04 | 2,465 | 2,505 | 2,460 | 2,500 | 355,200 | 2,500 |
| 2008-06-03 | 2,450 | 2,490 | 2,430 | 2,470 | 384,100 | 2,470 |
| 2008-06-02 | 2,325 | 2,490 | 2,320 | 2,490 | 557,400 | 2,490 |
| 2008-05-30 | 2,350 | 2,380 | 2,290 | 2,290 | 503,500 | 2,290 |
| 2008-05-29 | 2,300 | 2,335 | 2,285 | 2,335 | 208,400 | 2,335 |
| 2008-05-28 | 2,340 | 2,355 | 2,280 | 2,285 | 237,300 | 2,285 |
| 2008-05-27 | 2,355 | 2,360 | 2,320 | 2,320 | 162,900 | 2,320 |
| 2008-05-26 | 2,365 | 2,370 | 2,330 | 2,345 | 156,100 | 2,345 |
| 2008-05-23 | 2,380 | 2,385 | 2,335 | 2,375 | 273,200 | 2,375 |
| 2008-05-22 | 2,330 | 2,380 | 2,285 | 2,375 | 337,300 | 2,375 |
| 2008-05-21 | 2,415 | 2,420 | 2,360 | 2,370 | 315,400 | 2,370 |
| 2008-05-20 | 2,470 | 2,475 | 2,450 | 2,455 | 199,700 | 2,455 |
| 2008-05-19 | 2,470 | 2,485 | 2,450 | 2,470 | 296,600 | 2,470 |
| 2008-05-16 | 2,425 | 2,465 | 2,395 | 2,430 | 450,100 | 2,430 |
| 2008-05-15 | 2,360 | 2,440 | 2,360 | 2,390 | 442,100 | 2,390 |
| 2008-05-14 | 2,355 | 2,365 | 2,325 | 2,345 | 344,400 | 2,345 |
| 2008-05-13 | 2,380 | 2,395 | 2,345 | 2,350 | 249,900 | 2,350 |
| 2008-05-12 | 2,390 | 2,390 | 2,275 | 2,360 | 475,900 | 2,360 |
| 2008-05-09 | 2,525 | 2,525 | 2,430 | 2,430 | 371,200 | 2,430 |
| 2008-05-08 | 2,485 | 2,565 | 2,480 | 2,525 | 302,300 | 2,525 |
| 2008-05-07 | 2,550 | 2,580 | 2,485 | 2,500 | 423,000 | 2,500 |
| 2008-05-02 | 2,505 | 2,525 | 2,450 | 2,495 | 660,200 | 2,495 |
| 2008-05-01 | 2,640 | 2,650 | 2,465 | 2,480 | 1,140,700 | 2,480 |
| 2008-04-30 | 2,720 | 2,790 | 2,700 | 2,720 | 281,800 | 2,720 |
| 2008-04-28 | 2,825 | 2,845 | 2,760 | 2,810 | 202,100 | 2,810 |
| 2008-04-25 | 2,845 | 2,870 | 2,820 | 2,830 | 252,300 | 2,830 |
| 2008-04-24 | 2,825 | 2,835 | 2,780 | 2,835 | 158,200 | 2,835 |
| 2008-04-23 | 2,830 | 2,850 | 2,795 | 2,795 | 246,800 | 2,795 |
| 2008-04-22 | 2,780 | 2,850 | 2,755 | 2,845 | 384,000 | 2,845 |
| 2008-04-21 | 2,800 | 2,805 | 2,750 | 2,780 | 229,600 | 2,780 |
| 2008-04-18 | 2,670 | 2,725 | 2,640 | 2,720 | 146,600 | 2,720 |
| 2008-04-17 | 2,680 | 2,715 | 2,670 | 2,690 | 169,000 | 2,690 |
| 2008-04-16 | 2,705 | 2,735 | 2,635 | 2,640 | 216,600 | 2,640 |
| 2008-04-15 | 2,690 | 2,720 | 2,620 | 2,695 | 192,300 | 2,695 |
| 2008-04-14 | 2,685 | 2,720 | 2,675 | 2,695 | 187,400 | 2,695 |
| 2008-04-11 | 2,690 | 2,785 | 2,680 | 2,780 | 165,100 | 2,780 |
| 2008-04-10 | 2,715 | 2,720 | 2,610 | 2,685 | 279,000 | 2,685 |
| 2008-04-09 | 2,780 | 2,785 | 2,635 | 2,730 | 225,100 | 2,730 |
| 2008-04-08 | 2,845 | 2,845 | 2,735 | 2,760 | 312,700 | 2,760 |
| 2008-04-07 | 2,770 | 2,880 | 2,760 | 2,840 | 859,400 | 2,840 |
| 2008-04-04 | 2,800 | 2,860 | 2,715 | 2,760 | 1,012,900 | 2,760 |
| 2008-04-03 | 2,595 | 2,670 | 2,580 | 2,650 | 142,400 | 2,650 |
| 2008-04-02 | 2,605 | 2,635 | 2,590 | 2,600 | 137,800 | 2,600 |
| 2008-04-01 | 2,555 | 2,570 | 2,515 | 2,550 | 128,900 | 2,550 |
| 2008-03-31 | 2,645 | 2,650 | 2,525 | 2,560 | 250,300 | 2,560 |
| 2008-03-28 | 2,560 | 2,680 | 2,530 | 2,680 | 207,900 | 2,680 |
| 2008-03-27 | 2,630 | 2,650 | 2,570 | 2,585 | 124,600 | 2,585 |
| 2008-03-26 | 2,670 | 2,685 | 2,610 | 2,660 | 117,100 | 2,660 |
| 2008-03-25 | 2,640 | 2,685 | 2,620 | 2,670 | 199,600 | 2,670 |
| 2008-03-24 | 2,560 | 2,640 | 2,560 | 2,600 | 154,200 | 2,600 |
| 2008-03-21 | 2,580 | 2,605 | 2,525 | 2,560 | 281,600 | 2,560 |
| 2008-03-19 | 2,660 | 2,685 | 2,590 | 2,610 | 287,900 | 2,610 |
| 2008-03-18 | 2,535 | 2,570 | 2,460 | 2,540 | 196,000 | 2,540 |
| 2008-03-17 | 2,500 | 2,595 | 2,465 | 2,540 | 306,900 | 2,540 |
| 2008-03-14 | 2,760 | 2,785 | 2,565 | 2,620 | 402,900 | 2,620 |
| 2008-03-13 | 2,810 | 2,880 | 2,725 | 2,765 | 214,600 | 2,765 |
| 2008-03-12 | 2,915 | 2,950 | 2,810 | 2,850 | 263,300 | 2,850 |
| 2008-03-11 | 2,530 | 2,795 | 2,500 | 2,795 | 454,100 | 2,795 |
| 2008-03-10 | 2,810 | 2,850 | 2,630 | 2,650 | 459,600 | 2,650 |
| 2008-03-07 | 2,815 | 2,945 | 2,815 | 2,890 | 338,800 | 2,890 |
| 2008-03-06 | 2,940 | 2,955 | 2,885 | 2,935 | 366,200 | 2,935 |
| 2008-03-05 | 2,765 | 2,935 | 2,725 | 2,820 | 446,000 | 2,820 |
| 2008-03-04 | 2,840 | 2,840 | 2,765 | 2,780 | 253,200 | 2,780 |
| 2008-03-03 | 2,860 | 2,865 | 2,725 | 2,760 | 409,200 | 2,760 |
| 2008-02-29 | 3,000 | 3,080 | 2,970 | 3,030 | 253,300 | 3,030 |
| 2008-02-28 | 2,920 | 3,080 | 2,920 | 3,070 | 286,000 | 3,070 |
| 2008-02-27 | 3,050 | 3,060 | 2,940 | 2,960 | 249,100 | 2,960 |
| 2008-02-26 | 3,090 | 3,120 | 2,985 | 3,000 | 325,800 | 3,000 |
| 2008-02-25 | 3,100 | 3,110 | 2,965 | 3,070 | 650,400 | 3,070 |
| 2008-02-22 | 2,770 | 3,050 | 2,730 | 3,000 | 1,059,000 | 3,000 |
| 2008-02-21 | 2,605 | 2,850 | 2,600 | 2,800 | 734,000 | 2,800 |
| 2008-02-20 | 2,620 | 2,630 | 2,535 | 2,550 | 275,700 | 2,550 |
| 2008-02-19 | 2,600 | 2,610 | 2,500 | 2,550 | 210,600 | 2,550 |
| 2008-02-18 | 2,495 | 2,580 | 2,490 | 2,520 | 261,200 | 2,520 |
| 2008-02-15 | 2,460 | 2,475 | 2,425 | 2,455 | 315,600 | 2,455 |
| 2008-02-14 | 2,400 | 2,475 | 2,380 | 2,465 | 416,200 | 2,465 |
| 2008-02-13 | 2,340 | 2,385 | 2,325 | 2,355 | 228,400 | 2,355 |
| 2008-02-12 | 2,250 | 2,320 | 2,235 | 2,310 | 266,700 | 2,310 |
| 2008-02-08 | 2,280 | 2,315 | 2,225 | 2,250 | 246,900 | 2,250 |
| 2008-02-07 | 2,320 | 2,360 | 2,255 | 2,310 | 264,000 | 2,310 |
| 2008-02-06 | 2,380 | 2,380 | 2,305 | 2,315 | 299,800 | 2,315 |
| 2008-02-05 | 2,380 | 2,475 | 2,360 | 2,445 | 338,500 | 2,445 |
| 2008-02-04 | 2,445 | 2,465 | 2,385 | 2,400 | 314,700 | 2,400 |
| 2008-02-01 | 2,425 | 2,490 | 2,385 | 2,400 | 349,300 | 2,400 |
| 2008-01-31 | 2,340 | 2,455 | 2,305 | 2,435 | 1,001,400 | 2,435 |
| 2008-01-30 | 2,435 | 2,545 | 2,425 | 2,540 | 658,900 | 2,540 |
| 2008-01-29 | 2,430 | 2,470 | 2,365 | 2,430 | 333,400 | 2,430 |
| 2008-01-28 | 2,395 | 2,450 | 2,325 | 2,330 | 256,200 | 2,330 |
| 2008-01-25 | 2,435 | 2,480 | 2,420 | 2,470 | 410,700 | 2,470 |
| 2008-01-24 | 2,325 | 2,375 | 2,300 | 2,340 | 326,800 | 2,340 |
| 2008-01-23 | 2,315 | 2,330 | 2,205 | 2,245 | 434,000 | 2,245 |
| 2008-01-22 | 2,255 | 2,310 | 2,155 | 2,155 | 738,700 | 2,155 |
| 2008-01-21 | 2,500 | 2,535 | 2,415 | 2,420 | 362,800 | 2,420 |
| 2008-01-18 | 2,360 | 2,575 | 2,345 | 2,575 | 500,200 | 2,575 |
| 2008-01-17 | 2,365 | 2,475 | 2,345 | 2,440 | 643,300 | 2,440 |
| 2008-01-16 | 2,260 | 2,430 | 2,255 | 2,310 | 942,200 | 2,310 |
| 2008-01-15 | 2,800 | 2,850 | 2,500 | 2,500 | 1,033,700 | 2,500 |
| 2008-01-11 | 3,010 | 3,060 | 2,890 | 2,900 | 324,800 | 2,900 |
| 2008-01-10 | 3,050 | 3,090 | 2,990 | 2,995 | 192,800 | 2,995 |
| 2008-01-09 | 2,930 | 3,070 | 2,930 | 3,060 | 286,500 | 3,060 |
| 2008-01-08 | 3,000 | 3,090 | 3,000 | 3,070 | 207,600 | 3,070 |
| 2008-01-07 | 3,150 | 3,170 | 3,020 | 3,030 | 345,800 | 3,030 |
| 2008-01-04 | 3,310 | 3,350 | 3,230 | 3,250 | 209,100 | 3,250 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
