2311 (株)エプコ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 459,000 | 462,000 | 455,000 | 462,000 | 19 | 1,155 |
| 2006-12-28 | 450,000 | 450,000 | 450,000 | 450,000 | 4 | 1,125 |
| 2006-12-27 | 450,000 | 450,000 | 450,000 | 450,000 | 4 | 1,125 |
| 2006-12-26 | 448,000 | 459,000 | 448,000 | 459,000 | 6 | 1,147.50 |
| 2006-12-25 | 457,000 | 458,000 | 450,000 | 458,000 | 3 | 1,145 |
| 2006-12-22 | 460,000 | 460,000 | 456,000 | 456,000 | 7 | 1,140 |
| 2006-12-21 | 455,000 | 462,000 | 455,000 | 462,000 | 3 | 1,155 |
| 2006-12-20 | 456,000 | 456,000 | 456,000 | 456,000 | 4 | 1,140 |
| 2006-12-19 | 454,000 | 458,000 | 454,000 | 458,000 | 3 | 1,145 |
| 2006-12-18 | 454,000 | 454,000 | 454,000 | 454,000 | 7 | 1,135 |
| 2006-12-15 | 455,000 | 459,000 | 453,000 | 455,000 | 21 | 1,137.50 |
| 2006-12-14 | 460,000 | 460,000 | 460,000 | 460,000 | 6 | 1,150 |
| 2006-12-13 | 455,000 | 461,000 | 455,000 | 461,000 | 12 | 1,152.50 |
| 2006-12-12 | 444,000 | 460,000 | 444,000 | 460,000 | 11 | 1,150 |
| 2006-12-11 | 450,000 | 459,000 | 440,000 | 459,000 | 14 | 1,147.50 |
| 2006-12-08 | 450,000 | 460,000 | 450,000 | 460,000 | 7 | 1,150 |
| 2006-12-07 | 450,000 | 450,000 | 450,000 | 450,000 | 15 | 1,125 |
| 2006-12-06 | 450,000 | 455,000 | 445,000 | 450,000 | 46 | 1,125 |
| 2006-12-05 | 450,000 | 450,000 | 450,000 | 450,000 | 26 | 1,125 |
| 2006-12-04 | 455,000 | 455,000 | 448,000 | 450,000 | 31 | 1,125 |
| 2006-12-01 | 455,000 | 460,000 | 455,000 | 455,000 | 39 | 1,137.50 |
| 2006-11-30 | 468,000 | 468,000 | 460,000 | 465,000 | 6 | 1,162.50 |
| 2006-11-29 | 464,000 | 464,000 | 455,000 | 464,000 | 14 | 1,160 |
| 2006-11-28 | 462,000 | 465,000 | 462,000 | 464,000 | 15 | 1,160 |
| 2006-11-27 | 464,000 | 464,000 | 463,000 | 463,000 | 7 | 1,157.50 |
| 2006-11-24 | 464,000 | 464,000 | 460,000 | 462,000 | 11 | 1,155 |
| 2006-11-22 | 459,000 | 464,000 | 455,000 | 464,000 | 23 | 1,160 |
| 2006-11-21 | 460,000 | 461,000 | 460,000 | 461,000 | 3 | 1,152.50 |
| 2006-11-20 | 460,000 | 461,000 | 460,000 | 461,000 | 14 | 1,152.50 |
| 2006-11-17 | 461,000 | 461,000 | 460,000 | 460,000 | 25 | 1,150 |
| 2006-11-16 | 461,000 | 464,000 | 460,000 | 464,000 | 15 | 1,160 |
| 2006-11-15 | 463,000 | 463,000 | 460,000 | 463,000 | 31 | 1,157.50 |
| 2006-11-14 | 464,000 | 465,000 | 462,000 | 462,000 | 18 | 1,155 |
| 2006-11-13 | 462,000 | 463,000 | 462,000 | 463,000 | 19 | 1,157.50 |
| 2006-11-10 | 460,000 | 464,000 | 460,000 | 462,000 | 7 | 1,155 |
| 2006-11-09 | 465,000 | 465,000 | 460,000 | 460,000 | 6 | 1,150 |
| 2006-11-08 | 463,000 | 463,000 | 460,000 | 460,000 | 32 | 1,150 |
| 2006-11-07 | 463,000 | 463,000 | 463,000 | 463,000 | 6 | 1,157.50 |
| 2006-11-06 | 461,000 | 461,000 | 461,000 | 461,000 | 7 | 1,152.50 |
| 2006-11-02 | 466,000 | 466,000 | 461,000 | 461,000 | 4 | 1,152.50 |
| 2006-11-01 | 463,000 | 466,000 | 463,000 | 466,000 | 23 | 1,165 |
| 2006-10-31 | 462,000 | 463,000 | 462,000 | 463,000 | 25 | 1,157.50 |
| 2006-10-30 | 462,000 | 462,000 | 462,000 | 462,000 | 5 | 1,155 |
| 2006-10-27 | 461,000 | 461,000 | 460,000 | 460,000 | 49 | 1,150 |
| 2006-10-26 | 461,000 | 461,000 | 460,000 | 460,000 | 9 | 1,150 |
| 2006-10-25 | 464,000 | 464,000 | 461,000 | 463,000 | 8 | 1,157.50 |
| 2006-10-24 | 460,000 | 462,000 | 460,000 | 462,000 | 8 | 1,155 |
| 2006-10-23 | 460,000 | 460,000 | 460,000 | 460,000 | 18 | 1,150 |
| 2006-10-20 | 460,000 | 465,000 | 460,000 | 462,000 | 51 | 1,155 |
| 2006-10-19 | 458,000 | 458,000 | 457,000 | 457,000 | 2 | 1,142.50 |
| 2006-10-18 | 450,000 | 451,000 | 450,000 | 451,000 | 9 | 1,127.50 |
| 2006-10-17 | 442,000 | 445,000 | 441,000 | 445,000 | 13 | 1,112.50 |
| 2006-10-16 | 445,000 | 445,000 | 440,000 | 445,000 | 7 | 1,112.50 |
| 2006-10-13 | 450,000 | 450,000 | 445,000 | 445,000 | 5 | 1,112.50 |
| 2006-10-12 | 445,000 | 455,000 | 438,000 | 443,000 | 23 | 1,107.50 |
| 2006-10-11 | 459,000 | 461,000 | 459,000 | 460,000 | 34 | 1,150 |
| 2006-10-10 | 459,000 | 459,000 | 457,000 | 457,000 | 8 | 1,142.50 |
| 2006-10-06 | 461,000 | 461,000 | 458,000 | 461,000 | 4 | 1,152.50 |
| 2006-10-05 | 458,000 | 461,000 | 458,000 | 461,000 | 9 | 1,152.50 |
| 2006-10-04 | 460,000 | 462,000 | 460,000 | 461,000 | 15 | 1,152.50 |
| 2006-10-03 | 460,000 | 460,000 | 459,000 | 460,000 | 41 | 1,150 |
| 2006-10-02 | 470,000 | 470,000 | 459,000 | 460,000 | 35 | 1,150 |
| 2006-09-29 | 459,000 | 465,000 | 459,000 | 465,000 | 22 | 1,162.50 |
| 2006-09-28 | 451,000 | 457,000 | 451,000 | 457,000 | 27 | 1,142.50 |
| 2006-09-27 | 452,000 | 453,000 | 450,000 | 453,000 | 16 | 1,132.50 |
| 2006-09-26 | 450,000 | 453,000 | 450,000 | 453,000 | 18 | 1,132.50 |
| 2006-09-25 | 453,000 | 453,000 | 450,000 | 450,000 | 6 | 1,125 |
| 2006-09-22 | 454,000 | 454,000 | 450,000 | 453,000 | 24 | 1,132.50 |
| 2006-09-21 | 454,000 | 454,000 | 454,000 | 454,000 | 5 | 1,135 |
| 2006-09-20 | 454,000 | 454,000 | 453,000 | 454,000 | 11 | 1,135 |
| 2006-09-19 | 455,000 | 455,000 | 454,000 | 454,000 | 9 | 1,135 |
| 2006-09-15 | 456,000 | 456,000 | 454,000 | 456,000 | 27 | 1,140 |
| 2006-09-14 | 460,000 | 462,000 | 456,000 | 456,000 | 21 | 1,140 |
| 2006-09-13 | 456,000 | 460,000 | 455,000 | 457,000 | 46 | 1,142.50 |
| 2006-09-12 | 454,000 | 455,000 | 453,000 | 455,000 | 19 | 1,137.50 |
| 2006-09-11 | 453,000 | 453,000 | 453,000 | 453,000 | 3 | 1,132.50 |
| 2006-09-08 | 456,000 | 458,000 | 456,000 | 458,000 | 12 | 1,145 |
| 2006-09-07 | 456,000 | 457,000 | 456,000 | 456,000 | 11 | 1,140 |
| 2006-09-06 | 456,000 | 457,000 | 455,000 | 457,000 | 22 | 1,142.50 |
| 2006-09-05 | 455,000 | 456,000 | 453,000 | 456,000 | 44 | 1,140 |
| 2006-09-04 | 455,000 | 456,000 | 453,000 | 456,000 | 44 | 1,140 |
| 2006-09-01 | 455,000 | 456,000 | 455,000 | 455,000 | 24 | 1,137.50 |
| 2006-08-31 | 459,000 | 459,000 | 450,000 | 455,000 | 25 | 1,137.50 |
| 2006-08-30 | 455,000 | 459,000 | 450,000 | 459,000 | 54 | 1,147.50 |
| 2006-08-29 | 450,000 | 451,000 | 448,000 | 450,000 | 66 | 1,125 |
| 2006-08-28 | 450,000 | 454,000 | 450,000 | 450,000 | 40 | 1,125 |
| 2006-08-25 | 437,000 | 450,000 | 437,000 | 450,000 | 84 | 1,125 |
| 2006-08-24 | 418,000 | 431,000 | 415,000 | 429,000 | 72 | 1,072.50 |
| 2006-08-23 | 413,000 | 419,000 | 413,000 | 418,000 | 8 | 1,045 |
| 2006-08-22 | 410,000 | 413,000 | 410,000 | 413,000 | 18 | 1,032.50 |
| 2006-08-21 | 410,000 | 414,000 | 409,000 | 410,000 | 18 | 1,025 |
| 2006-08-18 | 405,000 | 407,000 | 405,000 | 407,000 | 19 | 1,017.50 |
| 2006-08-17 | 405,000 | 405,000 | 405,000 | 405,000 | 4 | 1,012.50 |
| 2006-08-16 | 405,000 | 406,000 | 405,000 | 406,000 | 13 | 1,015 |
| 2006-08-15 | 404,000 | 405,000 | 402,000 | 402,000 | 4 | 1,005 |
| 2006-08-14 | 406,000 | 409,000 | 405,000 | 405,000 | 13 | 1,012.50 |
| 2006-08-11 | 400,000 | 400,000 | 399,000 | 400,000 | 36 | 1,000 |
| 2006-08-10 | 399,000 | 410,000 | 399,000 | 400,000 | 16 | 1,000 |
| 2006-08-09 | 395,000 | 401,000 | 395,000 | 398,000 | 31 | 995 |
| 2006-08-08 | 395,000 | 405,000 | 395,000 | 400,000 | 77 | 1,000 |
| 2006-08-07 | 391,000 | 425,000 | 391,000 | 410,000 | 31 | 1,025 |
| 2006-08-04 | 390,000 | 390,000 | 388,000 | 390,000 | 8 | 975 |
| 2006-08-03 | 385,000 | 390,000 | 385,000 | 390,000 | 6 | 975 |
| 2006-08-02 | 380,000 | 384,000 | 380,000 | 384,000 | 7 | 960 |
| 2006-08-01 | 380,000 | 382,000 | 380,000 | 380,000 | 5 | 950 |
| 2006-07-31 | 380,000 | 380,000 | 380,000 | 380,000 | 7 | 950 |
| 2006-07-28 | 361,000 | 362,000 | 361,000 | 361,000 | 10 | 902.50 |
| 2006-07-27 | 361,000 | 361,000 | 361,000 | 361,000 | 2 | 902.50 |
| 2006-07-26 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 900 |
| 2006-07-25 | 361,000 | 361,000 | 360,000 | 360,000 | 8 | 900 |
| 2006-07-24 | 361,000 | 361,000 | 360,000 | 360,000 | 6 | 900 |
| 2006-07-21 | 367,000 | 367,000 | 366,000 | 366,000 | 8 | 915 |
| 2006-07-20 | 367,000 | 376,000 | 367,000 | 376,000 | 7 | 940 |
| 2006-07-19 | 375,000 | 380,000 | 370,000 | 372,000 | 11 | 930 |
| 2006-07-18 | 392,000 | 392,000 | 375,000 | 375,000 | 18 | 937.50 |
| 2006-07-14 | 390,000 | 393,000 | 385,000 | 393,000 | 26 | 982.50 |
| 2006-07-13 | 391,000 | 393,000 | 391,000 | 393,000 | 20 | 982.50 |
| 2006-07-12 | 393,000 | 393,000 | 392,000 | 392,000 | 19 | 980 |
| 2006-07-11 | 393,000 | 393,000 | 393,000 | 393,000 | 5 | 982.50 |
| 2006-07-10 | 398,000 | 398,000 | 393,000 | 393,000 | 23 | 982.50 |
| 2006-07-07 | 401,000 | 401,000 | 401,000 | 401,000 | 3 | 1,002.50 |
| 2006-07-06 | 400,000 | 401,000 | 400,000 | 401,000 | 16 | 1,002.50 |
| 2006-07-05 | 400,000 | 403,000 | 399,000 | 401,000 | 48 | 1,002.50 |
| 2006-07-04 | 400,000 | 401,000 | 400,000 | 400,000 | 29 | 1,000 |
| 2006-07-03 | 400,000 | 400,000 | 395,000 | 400,000 | 7 | 1,000 |
| 2006-06-30 | 400,000 | 402,000 | 400,000 | 400,000 | 14 | 1,000 |
| 2006-06-29 | 396,000 | 398,000 | 394,000 | 398,000 | 12 | 995 |
| 2006-06-27 | 396,000 | 399,000 | 396,000 | 396,000 | 11 | 990 |
| 2006-06-26 | 397,000 | 400,000 | 395,000 | 396,000 | 8 | 990 |
| 2006-06-23 | 405,000 | 408,000 | 405,000 | 405,000 | 17 | 1,012.50 |
| 2006-06-22 | 405,000 | 409,000 | 403,000 | 405,000 | 14 | 1,012.50 |
| 2006-06-21 | 407,000 | 412,000 | 405,000 | 409,000 | 32 | 1,022.50 |
| 2006-06-20 | 396,000 | 409,000 | 392,000 | 405,000 | 24 | 1,012.50 |
| 2006-06-19 | 384,000 | 391,000 | 384,000 | 391,000 | 10 | 977.50 |
| 2006-06-16 | 380,000 | 393,000 | 380,000 | 383,000 | 14 | 957.50 |
| 2006-06-15 | 350,000 | 374,000 | 350,000 | 372,000 | 19 | 930 |
| 2006-06-14 | 350,000 | 350,000 | 349,000 | 349,000 | 2 | 872.50 |
| 2006-06-13 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2006-06-12 | 342,000 | 364,000 | 342,000 | 360,000 | 9 | 900 |
| 2006-06-09 | 341,000 | 342,000 | 336,000 | 341,000 | 25 | 852.50 |
| 2006-06-08 | 335,000 | 343,000 | 335,000 | 341,000 | 14 | 852.50 |
| 2006-06-07 | 351,000 | 358,000 | 346,000 | 346,000 | 4 | 865 |
| 2006-06-06 | 348,000 | 349,000 | 348,000 | 348,000 | 5 | 870 |
| 2006-06-05 | 325,000 | 343,000 | 325,000 | 343,000 | 20 | 857.50 |
| 2006-06-02 | 358,000 | 358,000 | 325,000 | 340,000 | 38 | 850 |
| 2006-06-01 | 350,000 | 354,000 | 350,000 | 353,000 | 47 | 882.50 |
| 2006-05-31 | 363,000 | 363,000 | 353,000 | 353,000 | 10 | 882.50 |
| 2006-05-29 | 368,000 | 368,000 | 361,000 | 361,000 | 6 | 902.50 |
| 2006-05-26 | 367,000 | 373,000 | 364,000 | 368,000 | 16 | 920 |
| 2006-05-25 | 362,000 | 362,000 | 362,000 | 362,000 | 2 | 905 |
| 2006-05-24 | 370,000 | 371,000 | 360,000 | 360,000 | 22 | 900 |
| 2006-05-23 | 371,000 | 371,000 | 361,000 | 361,000 | 13 | 902.50 |
| 2006-05-19 | 370,000 | 370,000 | 370,000 | 370,000 | 8 | 925 |
| 2006-05-18 | 375,000 | 375,000 | 370,000 | 375,000 | 9 | 937.50 |
| 2006-05-17 | 399,000 | 399,000 | 370,000 | 385,000 | 8 | 962.50 |
| 2006-05-15 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 1,000 |
| 2006-05-12 | 409,000 | 409,000 | 390,000 | 400,000 | 10 | 1,000 |
| 2006-05-11 | 410,000 | 410,000 | 409,000 | 409,000 | 5 | 1,022.50 |
| 2006-05-10 | 410,000 | 410,000 | 410,000 | 410,000 | 5 | 1,025 |
| 2006-05-09 | 413,000 | 422,000 | 410,000 | 410,000 | 33 | 1,025 |
| 2006-05-08 | 411,000 | 413,000 | 410,000 | 413,000 | 16 | 1,032.50 |
| 2006-05-02 | 411,000 | 416,000 | 411,000 | 411,000 | 16 | 1,027.50 |
| 2006-05-01 | 411,000 | 411,000 | 402,000 | 411,000 | 32 | 1,027.50 |
| 2006-04-28 | 412,000 | 412,000 | 402,000 | 410,000 | 36 | 1,025 |
| 2006-04-27 | 411,000 | 411,000 | 400,000 | 400,000 | 22 | 1,000 |
| 2006-04-26 | 410,000 | 410,000 | 410,000 | 410,000 | 21 | 1,025 |
| 2006-04-25 | 417,000 | 420,000 | 410,000 | 413,000 | 17 | 1,032.50 |
| 2006-04-24 | 416,000 | 416,000 | 415,000 | 416,000 | 8 | 1,040 |
| 2006-04-21 | 436,000 | 446,000 | 416,000 | 421,000 | 40 | 1,052.50 |
| 2006-04-20 | 444,000 | 449,000 | 439,000 | 441,000 | 33 | 1,102.50 |
| 2006-04-19 | 428,000 | 439,000 | 426,000 | 439,000 | 37 | 1,097.50 |
| 2006-04-18 | 432,000 | 434,000 | 425,000 | 431,000 | 46 | 1,077.50 |
| 2006-04-17 | 452,000 | 452,000 | 451,000 | 451,000 | 49 | 1,127.50 |
| 2006-04-14 | 451,000 | 452,000 | 447,000 | 452,000 | 33 | 1,130 |
| 2006-04-13 | 462,000 | 462,000 | 451,000 | 451,000 | 27 | 1,127.50 |
| 2006-04-12 | 467,000 | 467,000 | 457,000 | 460,000 | 31 | 1,150 |
| 2006-04-11 | 459,000 | 462,000 | 448,000 | 462,000 | 45 | 1,155 |
| 2006-04-10 | 438,000 | 455,000 | 438,000 | 455,000 | 49 | 1,137.50 |
| 2006-04-07 | 439,000 | 442,000 | 438,000 | 441,000 | 92 | 1,102.50 |
| 2006-04-06 | 435,000 | 440,000 | 434,000 | 438,000 | 68 | 1,095 |
| 2006-04-05 | 426,000 | 440,000 | 426,000 | 434,000 | 90 | 1,085 |
| 2006-04-04 | 436,000 | 436,000 | 430,000 | 433,000 | 122 | 1,082.50 |
| 2006-04-03 | 394,000 | 441,000 | 393,000 | 441,000 | 150 | 1,102.50 |
| 2006-03-31 | 373,000 | 410,000 | 373,000 | 391,000 | 88 | 977.50 |
| 2006-03-30 | 359,000 | 368,000 | 359,000 | 368,000 | 105 | 920 |
| 2006-03-29 | 349,000 | 360,000 | 346,000 | 355,000 | 76 | 887.50 |
| 2006-03-28 | 362,000 | 362,000 | 350,000 | 350,000 | 57 | 875 |
| 2006-03-27 | 360,000 | 362,000 | 356,000 | 362,000 | 38 | 905 |
| 2006-03-24 | 354,000 | 360,000 | 352,000 | 359,000 | 38 | 897.50 |
| 2006-03-23 | 350,000 | 354,000 | 350,000 | 350,000 | 25 | 875 |
| 2006-03-22 | 352,000 | 353,000 | 346,000 | 348,000 | 40 | 870 |
| 2006-03-20 | 355,000 | 356,000 | 349,000 | 353,000 | 47 | 882.50 |
| 2006-03-17 | 357,000 | 357,000 | 353,000 | 354,000 | 23 | 885 |
| 2006-03-16 | 350,000 | 352,000 | 350,000 | 352,000 | 27 | 880 |
| 2006-03-15 | 360,000 | 360,000 | 348,000 | 350,000 | 25 | 875 |
| 2006-03-14 | 354,000 | 354,000 | 345,000 | 350,000 | 56 | 875 |
| 2006-03-13 | 356,000 | 358,000 | 354,000 | 354,000 | 25 | 885 |
| 2006-03-10 | 350,000 | 363,000 | 350,000 | 353,000 | 10 | 882.50 |
| 2006-03-09 | 346,000 | 350,000 | 345,000 | 345,000 | 12 | 862.50 |
| 2006-03-08 | 346,000 | 346,000 | 340,000 | 344,000 | 19 | 860 |
| 2006-03-07 | 340,000 | 349,000 | 336,000 | 341,000 | 18 | 852.50 |
| 2006-03-06 | 345,000 | 348,000 | 333,000 | 347,000 | 30 | 867.50 |
| 2006-03-03 | 358,000 | 358,000 | 338,000 | 345,000 | 58 | 862.50 |
| 2006-03-02 | 372,000 | 374,000 | 350,000 | 355,000 | 93 | 887.50 |
| 2006-03-01 | 358,000 | 375,000 | 358,000 | 369,000 | 297 | 922.50 |
| 2006-02-28 | 365,000 | 408,000 | 355,000 | 408,000 | 232 | 1,020 |
| 2006-02-27 | 349,000 | 364,000 | 349,000 | 358,000 | 60 | 895 |
| 2006-02-24 | 329,000 | 339,000 | 326,000 | 336,000 | 69 | 840 |
| 2006-02-23 | 321,000 | 326,000 | 321,000 | 326,000 | 71 | 815 |
| 2006-02-22 | 311,000 | 332,000 | 311,000 | 320,000 | 53 | 800 |
| 2006-02-21 | 295,000 | 302,000 | 291,000 | 299,000 | 184 | 747.50 |
| 2006-02-20 | 335,000 | 335,000 | 310,000 | 310,000 | 86 | 775 |
| 2006-02-17 | 350,000 | 351,000 | 341,000 | 344,000 | 42 | 860 |
| 2006-02-16 | 345,000 | 355,000 | 345,000 | 350,000 | 17 | 875 |
| 2006-02-15 | 362,000 | 382,000 | 340,000 | 340,000 | 80 | 850 |
| 2006-02-14 | 350,000 | 362,000 | 350,000 | 354,000 | 32 | 885 |
| 2006-02-13 | 397,000 | 397,000 | 349,000 | 350,000 | 70 | 875 |
| 2006-02-10 | 410,000 | 410,000 | 399,000 | 399,000 | 42 | 997.50 |
| 2006-02-09 | 415,000 | 415,000 | 412,000 | 412,000 | 6 | 1,030 |
| 2006-02-08 | 413,000 | 415,000 | 412,000 | 415,000 | 16 | 1,037.50 |
| 2006-02-07 | 415,000 | 415,000 | 410,000 | 412,000 | 12 | 1,030 |
| 2006-02-06 | 418,000 | 418,000 | 410,000 | 415,000 | 40 | 1,037.50 |
| 2006-02-03 | 427,000 | 427,000 | 415,000 | 418,000 | 16 | 1,045 |
| 2006-02-02 | 416,000 | 425,000 | 414,000 | 415,000 | 32 | 1,037.50 |
| 2006-02-01 | 415,000 | 420,000 | 400,000 | 415,000 | 18 | 1,037.50 |
| 2006-01-31 | 429,000 | 429,000 | 415,000 | 415,000 | 20 | 1,037.50 |
| 2006-01-30 | 428,000 | 431,000 | 425,000 | 425,000 | 30 | 1,062.50 |
| 2006-01-27 | 420,000 | 430,000 | 415,000 | 428,000 | 56 | 1,070 |
| 2006-01-26 | 417,000 | 429,000 | 417,000 | 420,000 | 23 | 1,050 |
| 2006-01-25 | 414,000 | 431,000 | 414,000 | 420,000 | 23 | 1,050 |
| 2006-01-24 | 420,000 | 430,000 | 405,000 | 405,000 | 19 | 1,012.50 |
| 2006-01-23 | 430,000 | 430,000 | 402,000 | 420,000 | 40 | 1,050 |
| 2006-01-20 | 445,000 | 450,000 | 415,000 | 430,000 | 37 | 1,075 |
| 2006-01-19 | 410,000 | 463,000 | 410,000 | 450,000 | 55 | 1,125 |
| 2006-01-18 | 461,000 | 461,000 | 420,000 | 435,000 | 82 | 1,087.50 |
| 2006-01-17 | 478,000 | 485,000 | 461,000 | 470,000 | 41 | 1,175 |
| 2006-01-16 | 467,000 | 495,000 | 466,000 | 485,000 | 74 | 1,212.50 |
| 2006-01-13 | 461,000 | 465,000 | 461,000 | 465,000 | 20 | 1,162.50 |
| 2006-01-12 | 460,000 | 463,000 | 455,000 | 460,000 | 46 | 1,150 |
| 2006-01-11 | 463,000 | 463,000 | 457,000 | 460,000 | 33 | 1,150 |
| 2006-01-10 | 460,000 | 462,000 | 460,000 | 460,000 | 132 | 1,150 |
| 2006-01-06 | 462,000 | 465,000 | 457,000 | 460,000 | 78 | 1,150 |
| 2006-01-05 | 455,000 | 462,000 | 455,000 | 462,000 | 47 | 1,155 |
| 2006-01-04 | 460,000 | 460,000 | 458,000 | 458,000 | 23 | 1,145 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
