1739 (株)メルディアDC 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 | 184,000 | 184,000 | 182,000 | 182,000 | 14 | 455 |
| 2006-12-28 | 181,000 | 186,000 | 181,000 | 186,000 | 28 | 465 |
| 2006-12-27 | 181,000 | 182,000 | 181,000 | 181,000 | 21 | 452.50 |
| 2006-12-26 | 180,000 | 182,000 | 180,000 | 182,000 | 15 | 455 |
| 2006-12-25 | 180,000 | 183,000 | 180,000 | 180,000 | 38 | 450 |
| 2006-12-22 | 180,000 | 181,000 | 179,000 | 180,000 | 26 | 450 |
| 2006-12-21 | 184,000 | 184,000 | 179,000 | 180,000 | 43 | 450 |
| 2006-12-20 | 180,000 | 181,000 | 179,000 | 181,000 | 9 | 452.50 |
| 2006-12-19 | 181,000 | 181,000 | 179,000 | 180,000 | 12 | 450 |
| 2006-12-18 | 180,000 | 181,000 | 180,000 | 181,000 | 29 | 452.50 |
| 2006-12-15 | 180,000 | 182,000 | 180,000 | 182,000 | 36 | 455 |
| 2006-12-14 | 178,000 | 180,000 | 178,000 | 180,000 | 22 | 450 |
| 2006-12-13 | 181,000 | 183,000 | 177,000 | 179,000 | 42 | 447.50 |
| 2006-12-12 | 184,000 | 203,000 | 178,000 | 180,000 | 1,488 | 450 |
| 2006-12-11 | 183,000 | 184,000 | 180,000 | 183,000 | 20 | 457.50 |
| 2006-12-08 | 182,000 | 183,000 | 179,000 | 183,000 | 11 | 457.50 |
| 2006-12-07 | 182,000 | 182,000 | 179,000 | 182,000 | 28 | 455 |
| 2006-12-06 | 180,000 | 182,000 | 179,000 | 182,000 | 11 | 455 |
| 2006-12-05 | 179,000 | 182,000 | 179,000 | 182,000 | 8 | 455 |
| 2006-12-04 | 180,000 | 182,000 | 173,000 | 182,000 | 10 | 455 |
| 2006-12-01 | 183,000 | 183,000 | 180,000 | 182,000 | 11 | 455 |
| 2006-11-30 | 182,000 | 182,000 | 182,000 | 182,000 | 8 | 455 |
| 2006-11-29 | 181,000 | 182,000 | 180,000 | 182,000 | 10 | 455 |
| 2006-11-28 | 176,000 | 181,000 | 176,000 | 181,000 | 21 | 452.50 |
| 2006-11-27 | 176,000 | 176,000 | 176,000 | 176,000 | 6 | 440 |
| 2006-11-24 | 176,000 | 176,000 | 172,000 | 176,000 | 9 | 440 |
| 2006-11-22 | 168,000 | 175,000 | 166,000 | 175,000 | 41 | 437.50 |
| 2006-11-21 | 173,000 | 174,000 | 170,000 | 170,000 | 24 | 425 |
| 2006-11-20 | 180,000 | 180,000 | 173,000 | 174,000 | 19 | 435 |
| 2006-11-17 | 186,000 | 186,000 | 179,000 | 182,000 | 50 | 455 |
| 2006-11-16 | 186,000 | 197,000 | 183,000 | 185,000 | 310 | 462.50 |
| 2006-11-15 | 187,000 | 187,000 | 183,000 | 186,000 | 33 | 465 |
| 2006-11-14 | 182,000 | 185,000 | 178,000 | 185,000 | 23 | 462.50 |
| 2006-11-13 | 188,000 | 188,000 | 177,000 | 179,000 | 82 | 447.50 |
| 2006-11-10 | 180,000 | 196,000 | 175,000 | 188,000 | 283 | 470 |
| 2006-11-09 | 182,000 | 184,000 | 175,000 | 178,000 | 111 | 445 |
| 2006-11-08 | 176,000 | 205,000 | 173,000 | 190,000 | 521 | 475 |
| 2006-11-07 | 173,000 | 182,000 | 172,000 | 175,000 | 158 | 437.50 |
| 2006-11-06 | 171,000 | 171,000 | 170,000 | 170,000 | 26 | 425 |
| 2006-11-02 | 176,000 | 176,000 | 171,000 | 172,000 | 29 | 430 |
| 2006-11-01 | 178,000 | 178,000 | 173,000 | 175,000 | 27 | 437.50 |
| 2006-10-31 | 176,000 | 176,000 | 173,000 | 176,000 | 65 | 440 |
| 2006-10-30 | 190,000 | 191,000 | 176,000 | 178,000 | 575 | 445 |
| 2006-10-27 | 168,000 | 197,000 | 168,000 | 193,000 | 2,174 | 482.50 |
| 2006-10-26 | 170,000 | 170,000 | 165,000 | 167,000 | 20 | 417.50 |
| 2006-10-25 | 169,000 | 169,000 | 167,000 | 169,000 | 21 | 422.50 |
| 2006-10-24 | 170,000 | 171,000 | 169,000 | 169,000 | 22 | 422.50 |
| 2006-10-23 | 171,000 | 171,000 | 168,000 | 169,000 | 18 | 422.50 |
| 2006-10-20 | 172,000 | 173,000 | 170,000 | 170,000 | 14 | 425 |
| 2006-10-19 | 171,000 | 171,000 | 171,000 | 171,000 | 25 | 427.50 |
| 2006-10-18 | 171,000 | 171,000 | 169,000 | 170,000 | 23 | 425 |
| 2006-10-17 | 171,000 | 172,000 | 169,000 | 171,000 | 28 | 427.50 |
| 2006-10-16 | 168,000 | 169,000 | 166,000 | 168,000 | 22 | 420 |
| 2006-10-13 | 163,000 | 168,000 | 160,000 | 166,000 | 33 | 415 |
| 2006-10-12 | 162,000 | 162,000 | 158,000 | 160,000 | 16 | 400 |
| 2006-10-11 | 166,000 | 168,000 | 158,000 | 162,000 | 47 | 405 |
| 2006-10-10 | 164,000 | 164,000 | 163,000 | 163,000 | 19 | 407.50 |
| 2006-10-06 | 167,000 | 167,000 | 165,000 | 166,000 | 12 | 415 |
| 2006-10-05 | 170,000 | 170,000 | 167,000 | 167,000 | 17 | 417.50 |
| 2006-10-04 | 170,000 | 171,000 | 167,000 | 167,000 | 45 | 417.50 |
| 2006-10-03 | 167,000 | 168,000 | 166,000 | 168,000 | 14 | 420 |
| 2006-10-02 | 167,000 | 169,000 | 166,000 | 169,000 | 17 | 422.50 |
| 2006-09-29 | 164,000 | 168,000 | 163,000 | 168,000 | 56 | 420 |
| 2006-09-28 | 165,000 | 174,000 | 160,000 | 167,000 | 110 | 417.50 |
| 2006-09-27 | 163,000 | 166,000 | 161,000 | 163,000 | 23 | 407.50 |
| 2006-09-26 | 163,000 | 163,000 | 158,000 | 163,000 | 11 | 407.50 |
| 2006-09-25 | 161,000 | 163,000 | 159,000 | 163,000 | 20 | 407.50 |
| 2006-09-22 | 162,000 | 164,000 | 160,000 | 161,000 | 28 | 402.50 |
| 2006-09-21 | 167,000 | 167,000 | 163,000 | 163,000 | 27 | 407.50 |
| 2006-09-20 | 169,000 | 174,000 | 166,000 | 166,000 | 89 | 415 |
| 2006-09-19 | 166,000 | 169,000 | 164,000 | 167,000 | 28 | 417.50 |
| 2006-09-15 | 168,000 | 169,000 | 164,000 | 167,000 | 91 | 417.50 |
| 2006-09-14 | 170,000 | 177,000 | 165,000 | 168,000 | 107 | 420 |
| 2006-09-13 | 170,000 | 170,000 | 165,000 | 167,000 | 38 | 417.50 |
| 2006-09-12 | 170,000 | 173,000 | 168,000 | 169,000 | 38 | 422.50 |
| 2006-09-11 | 172,000 | 172,000 | 168,000 | 169,000 | 49 | 422.50 |
| 2006-09-08 | 170,000 | 172,000 | 170,000 | 172,000 | 15 | 430 |
| 2006-09-07 | 171,000 | 182,000 | 168,000 | 170,000 | 203 | 425 |
| 2006-09-06 | 173,000 | 185,000 | 170,000 | 170,000 | 310 | 425 |
| 2006-09-05 | 171,000 | 175,000 | 167,000 | 171,000 | 47 | 427.50 |
| 2006-09-04 | 169,000 | 171,000 | 168,000 | 171,000 | 22 | 427.50 |
| 2006-09-01 | 171,000 | 171,000 | 165,000 | 165,000 | 45 | 412.50 |
| 2006-08-31 | 172,000 | 172,000 | 170,000 | 172,000 | 22 | 430 |
| 2006-08-30 | 173,000 | 173,000 | 170,000 | 172,000 | 18 | 430 |
| 2006-08-29 | 171,000 | 174,000 | 168,000 | 171,000 | 41 | 427.50 |
| 2006-08-28 | 177,000 | 177,000 | 170,000 | 171,000 | 67 | 427.50 |
| 2006-08-25 | 178,000 | 178,000 | 174,000 | 177,000 | 58 | 442.50 |
| 2006-08-24 | 176,000 | 176,000 | 173,000 | 176,000 | 63 | 440 |
| 2006-08-23 | 179,000 | 179,000 | 174,000 | 176,000 | 73 | 440 |
| 2006-08-22 | 179,000 | 180,000 | 173,000 | 177,000 | 142 | 442.50 |
| 2006-08-21 | 173,000 | 197,000 | 173,000 | 179,000 | 626 | 447.50 |
| 2006-08-18 | 175,000 | 175,000 | 168,000 | 170,000 | 150 | 425 |
| 2006-08-17 | 177,000 | 182,000 | 172,000 | 175,000 | 498 | 437.50 |
| 2006-08-16 | 163,000 | 190,000 | 163,000 | 185,000 | 3,185 | 462.50 |
| 2006-08-15 | 159,000 | 166,000 | 159,000 | 160,000 | 70 | 400 |
| 2006-08-14 | 162,000 | 163,000 | 152,000 | 159,000 | 98 | 397.50 |
| 2006-08-11 | 163,000 | 178,000 | 163,000 | 164,000 | 314 | 410 |
| 2006-08-10 | 160,000 | 165,000 | 160,000 | 163,000 | 19 | 407.50 |
| 2006-08-09 | 162,000 | 164,000 | 160,000 | 163,000 | 29 | 407.50 |
| 2006-08-08 | 164,000 | 164,000 | 161,000 | 162,000 | 37 | 405 |
| 2006-08-07 | 171,000 | 171,000 | 165,000 | 165,000 | 39 | 412.50 |
| 2006-08-04 | 170,000 | 175,000 | 170,000 | 171,000 | 82 | 427.50 |
| 2006-08-03 | 165,000 | 183,000 | 165,000 | 171,000 | 489 | 427.50 |
| 2006-08-02 | 165,000 | 165,000 | 158,000 | 164,000 | 49 | 410 |
| 2006-08-01 | 162,000 | 166,000 | 162,000 | 164,000 | 93 | 410 |
| 2006-07-31 | 158,000 | 162,000 | 155,000 | 160,000 | 105 | 400 |
| 2006-07-28 | 151,000 | 154,000 | 150,000 | 152,000 | 80 | 380 |
| 2006-07-27 | 150,000 | 156,000 | 150,000 | 155,000 | 80 | 387.50 |
| 2006-07-26 | 160,000 | 160,000 | 152,000 | 159,000 | 208 | 397.50 |
| 2006-07-25 | 168,000 | 172,000 | 162,000 | 162,000 | 711 | 405 |
| 2006-07-24 | 189,000 | 189,000 | 162,000 | 162,000 | 1,022 | 405 |
| 2006-07-21 | 191,000 | 193,000 | 187,000 | 192,000 | 76 | 480 |
| 2006-07-20 | 199,000 | 205,000 | 195,000 | 201,000 | 59 | 502.50 |
| 2006-07-19 | 195,000 | 199,000 | 193,000 | 196,000 | 130 | 490 |
| 2006-07-18 | 205,000 | 205,000 | 194,000 | 195,000 | 36 | 487.50 |
| 2006-07-14 | 208,000 | 208,000 | 198,000 | 204,000 | 63 | 510 |
| 2006-07-13 | 210,000 | 211,000 | 209,000 | 209,000 | 22 | 522.50 |
| 2006-07-12 | 211,000 | 214,000 | 210,000 | 214,000 | 15 | 535 |
| 2006-07-11 | 218,000 | 218,000 | 213,000 | 213,000 | 27 | 532.50 |
| 2006-07-10 | 217,000 | 218,000 | 210,000 | 218,000 | 22 | 545 |
| 2006-07-07 | 222,000 | 223,000 | 216,000 | 217,000 | 35 | 542.50 |
| 2006-07-06 | 224,000 | 225,000 | 221,000 | 221,000 | 53 | 552.50 |
| 2006-07-05 | 228,000 | 244,000 | 223,000 | 227,000 | 438 | 567.50 |
| 2006-07-04 | 227,000 | 230,000 | 225,000 | 227,000 | 103 | 567.50 |
| 2006-07-03 | 231,000 | 250,000 | 228,000 | 229,000 | 962 | 572.50 |
| 2006-06-30 | 228,000 | 229,000 | 220,000 | 226,000 | 74 | 565 |
| 2006-06-29 | 235,000 | 235,000 | 224,000 | 225,000 | 176 | 562.50 |
| 2006-06-28 | 250,000 | 262,000 | 231,000 | 231,000 | 1,036 | 577.50 |
| 2006-06-27 | 223,000 | 256,000 | 223,000 | 250,000 | 588 | 625 |
| 2006-06-26 | 207,000 | 245,000 | 207,000 | 222,000 | 71 | 555 |
| 2006-06-23 | 212,000 | 212,000 | 209,000 | 210,000 | 6 | 525 |
| 2006-06-22 | 209,000 | 212,000 | 208,000 | 212,000 | 31 | 530 |
| 2006-06-21 | 208,000 | 208,000 | 206,000 | 207,000 | 15 | 517.50 |
| 2006-06-20 | 211,000 | 211,000 | 206,000 | 206,000 | 29 | 515 |
| 2006-06-19 | 210,000 | 212,000 | 209,000 | 210,000 | 6 | 525 |
| 2006-06-16 | 210,000 | 218,000 | 210,000 | 212,000 | 44 | 530 |
| 2006-06-15 | 208,000 | 217,000 | 200,000 | 208,000 | 91 | 520 |
| 2006-06-14 | 197,000 | 197,000 | 192,000 | 197,000 | 53 | 492.50 |
| 2006-06-13 | 204,000 | 204,000 | 191,000 | 199,000 | 17 | 497.50 |
| 2006-06-12 | 209,000 | 209,000 | 209,000 | 209,000 | 7 | 522.50 |
| 2006-06-09 | 200,000 | 209,000 | 200,000 | 209,000 | 13 | 522.50 |
| 2006-06-08 | 211,000 | 211,000 | 202,000 | 208,000 | 29 | 520 |
| 2006-06-07 | 217,000 | 217,000 | 213,000 | 213,000 | 5 | 532.50 |
| 2006-06-06 | 213,000 | 218,000 | 213,000 | 217,000 | 8 | 542.50 |
| 2006-06-05 | 213,000 | 220,000 | 213,000 | 220,000 | 8 | 550 |
| 2006-06-02 | 219,000 | 223,000 | 204,000 | 223,000 | 48 | 557.50 |
| 2006-06-01 | 227,000 | 227,000 | 219,000 | 223,000 | 39 | 557.50 |
| 2006-05-31 | 220,000 | 221,000 | 218,000 | 218,000 | 10 | 545 |
| 2006-05-30 | 230,000 | 230,000 | 223,000 | 228,000 | 18 | 570 |
| 2006-05-29 | 228,000 | 230,000 | 227,000 | 230,000 | 8 | 575 |
| 2006-05-26 | 224,000 | 228,000 | 223,000 | 228,000 | 20 | 570 |
| 2006-05-25 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 570 |
| 2006-05-24 | 224,000 | 228,000 | 223,000 | 227,000 | 10 | 567.50 |
| 2006-05-23 | 223,000 | 226,000 | 222,000 | 226,000 | 8 | 565 |
| 2006-05-22 | 231,000 | 231,000 | 228,000 | 228,000 | 6 | 570 |
| 2006-05-19 | 227,000 | 231,000 | 226,000 | 231,000 | 30 | 577.50 |
| 2006-05-18 | 225,000 | 230,000 | 224,000 | 229,000 | 52 | 572.50 |
| 2006-05-17 | 238,000 | 239,000 | 226,000 | 236,000 | 102 | 590 |
| 2006-05-16 | 240,000 | 245,000 | 231,000 | 242,000 | 126 | 605 |
| 2006-05-15 | 224,000 | 255,000 | 224,000 | 244,000 | 206 | 610 |
| 2006-05-12 | 226,000 | 233,000 | 220,000 | 233,000 | 29 | 582.50 |
| 2006-05-11 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 575 |
| 2006-05-10 | 237,000 | 237,000 | 229,000 | 230,000 | 10 | 575 |
| 2006-05-09 | 233,000 | 237,000 | 233,000 | 237,000 | 6 | 592.50 |
| 2006-05-08 | 230,000 | 232,000 | 230,000 | 232,000 | 6 | 580 |
| 2006-05-02 | 230,000 | 230,000 | 225,000 | 230,000 | 8 | 575 |
| 2006-05-01 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 575 |
| 2006-04-28 | 231,000 | 233,000 | 231,000 | 233,000 | 7 | 582.50 |
| 2006-04-27 | 230,000 | 234,000 | 225,000 | 225,000 | 12 | 562.50 |
| 2006-04-26 | 230,000 | 233,000 | 227,000 | 233,000 | 7 | 582.50 |
| 2006-04-25 | 234,000 | 234,000 | 234,000 | 234,000 | 3 | 585 |
| 2006-04-24 | 227,000 | 234,000 | 220,000 | 234,000 | 49 | 585 |
| 2006-04-21 | 238,000 | 240,000 | 231,000 | 234,000 | 49 | 585 |
| 2006-04-20 | 244,000 | 244,000 | 238,000 | 238,000 | 22 | 595 |
| 2006-04-19 | 246,000 | 247,000 | 242,000 | 244,000 | 42 | 610 |
| 2006-04-18 | 240,000 | 253,000 | 235,000 | 240,000 | 241 | 600 |
| 2006-04-17 | 245,000 | 253,000 | 242,000 | 242,000 | 121 | 605 |
| 2006-04-14 | 248,000 | 249,000 | 244,000 | 244,000 | 25 | 610 |
| 2006-04-13 | 250,000 | 256,000 | 244,000 | 244,000 | 144 | 610 |
| 2006-04-12 | 249,000 | 260,000 | 246,000 | 249,000 | 435 | 622.50 |
| 2006-04-11 | 246,000 | 246,000 | 244,000 | 246,000 | 11 | 615 |
| 2006-04-10 | 245,000 | 248,000 | 244,000 | 245,000 | 43 | 612.50 |
| 2006-04-07 | 248,000 | 250,000 | 247,000 | 248,000 | 21 | 620 |
| 2006-04-06 | 246,000 | 265,000 | 241,000 | 251,000 | 414 | 627.50 |
| 2006-04-05 | 252,000 | 252,000 | 243,000 | 243,000 | 53 | 607.50 |
| 2006-04-04 | 252,000 | 263,000 | 245,000 | 252,000 | 196 | 630 |
| 2006-04-03 | 253,000 | 269,000 | 249,000 | 256,000 | 289 | 640 |
| 2006-03-31 | 257,000 | 281,000 | 244,000 | 247,000 | 2,532 | 617.50 |
| 2006-03-30 | 237,000 | 276,000 | 233,000 | 253,000 | 1,817 | 632.50 |
| 2006-03-29 | 232,000 | 237,000 | 231,000 | 237,000 | 9 | 592.50 |
| 2006-03-28 | 236,000 | 238,000 | 231,000 | 233,000 | 15 | 582.50 |
| 2006-03-27 | 232,000 | 240,000 | 232,000 | 240,000 | 31 | 600 |
| 2006-03-24 | 235,000 | 235,000 | 233,000 | 235,000 | 11 | 587.50 |
| 2006-03-23 | 236,000 | 238,000 | 230,000 | 230,000 | 56 | 575 |
| 2006-03-22 | 236,000 | 240,000 | 234,000 | 240,000 | 66 | 600 |
| 2006-03-20 | 237,000 | 240,000 | 235,000 | 235,000 | 48 | 587.50 |
| 2006-03-17 | 233,000 | 247,000 | 233,000 | 242,000 | 116 | 605 |
| 2006-03-16 | 250,000 | 277,000 | 241,000 | 245,000 | 1,398 | 612.50 |
| 2006-03-15 | 244,000 | 249,000 | 235,000 | 247,000 | 88 | 617.50 |
| 2006-03-14 | 238,000 | 238,000 | 232,000 | 234,000 | 25 | 585 |
| 2006-03-13 | 238,000 | 244,000 | 234,000 | 238,000 | 48 | 595 |
| 2006-03-10 | 246,000 | 246,000 | 231,000 | 231,000 | 126 | 577.50 |
| 2006-03-09 | 220,000 | 245,000 | 220,000 | 238,000 | 166 | 595 |
| 2006-03-08 | 217,000 | 220,000 | 217,000 | 220,000 | 3 | 550 |
| 2006-03-07 | 219,000 | 219,000 | 217,000 | 217,000 | 8 | 542.50 |
| 2006-03-06 | 212,000 | 220,000 | 212,000 | 220,000 | 17 | 550 |
| 2006-03-03 | 225,000 | 232,000 | 215,000 | 224,000 | 14 | 560 |
| 2006-03-02 | 220,000 | 220,000 | 215,000 | 218,000 | 8 | 545 |
| 2006-03-01 | 223,000 | 223,000 | 213,000 | 213,000 | 32 | 532.50 |
| 2006-02-28 | 227,000 | 229,000 | 219,000 | 223,000 | 16 | 557.50 |
| 2006-02-27 | 220,000 | 245,000 | 215,000 | 245,000 | 63 | 612.50 |
| 2006-02-24 | 220,000 | 220,000 | 215,000 | 220,000 | 16 | 550 |
| 2006-02-23 | 205,000 | 215,000 | 205,000 | 215,000 | 12 | 537.50 |
| 2006-02-22 | 200,000 | 204,000 | 199,000 | 202,000 | 28 | 505 |
| 2006-02-21 | 194,000 | 210,000 | 194,000 | 210,000 | 50 | 525 |
| 2006-02-20 | 211,000 | 211,000 | 193,000 | 194,000 | 100 | 485 |
| 2006-02-17 | 223,000 | 223,000 | 213,000 | 223,000 | 35 | 557.50 |
| 2006-02-16 | 222,000 | 223,000 | 222,000 | 223,000 | 9 | 557.50 |
| 2006-02-15 | 226,000 | 229,000 | 214,000 | 222,000 | 26 | 555 |
| 2006-02-14 | 225,000 | 225,000 | 200,000 | 218,000 | 96 | 545 |
| 2006-02-13 | 235,000 | 235,000 | 226,000 | 226,000 | 30 | 565 |
| 2006-02-10 | 240,000 | 248,000 | 234,000 | 235,000 | 48 | 587.50 |
| 2006-02-09 | 248,000 | 251,000 | 238,000 | 249,000 | 59 | 622.50 |
| 2006-02-08 | 238,000 | 260,000 | 233,000 | 249,000 | 118 | 622.50 |
| 2006-02-07 | 230,000 | 232,000 | 226,000 | 230,000 | 52 | 575 |
| 2006-02-06 | 230,000 | 231,000 | 228,000 | 230,000 | 65 | 575 |
| 2006-02-03 | 229,000 | 230,000 | 225,000 | 230,000 | 46 | 575 |
| 2006-02-02 | 225,000 | 228,000 | 225,000 | 225,000 | 14 | 562.50 |
| 2006-02-01 | 228,000 | 229,000 | 225,000 | 227,000 | 18 | 567.50 |
| 2006-01-31 | 230,000 | 230,000 | 227,000 | 228,000 | 48 | 570 |
| 2006-01-30 | 234,000 | 234,000 | 228,000 | 230,000 | 171 | 575 |
| 2006-01-27 | 234,000 | 234,000 | 230,000 | 234,000 | 73 | 585 |
| 2006-01-26 | 232,000 | 233,000 | 232,000 | 232,000 | 23 | 580 |
| 2006-01-25 | 232,000 | 234,000 | 229,000 | 232,000 | 50 | 580 |
| 2006-01-24 | 225,000 | 232,000 | 225,000 | 228,000 | 20 | 570 |
| 2006-01-23 | 232,000 | 232,000 | 225,000 | 227,000 | 28 | 567.50 |
| 2006-01-20 | 241,000 | 242,000 | 230,000 | 233,000 | 34 | 582.50 |
| 2006-01-19 | 225,000 | 245,000 | 225,000 | 240,000 | 84 | 600 |
| 2006-01-18 | 241,000 | 241,000 | 204,000 | 225,000 | 131 | 562.50 |
| 2006-01-17 | 258,000 | 258,000 | 241,000 | 241,000 | 69 | 602.50 |
| 2006-01-16 | 258,000 | 259,000 | 255,000 | 258,000 | 109 | 645 |
| 2006-01-13 | 261,000 | 262,000 | 250,000 | 256,000 | 92 | 640 |
| 2006-01-12 | 263,000 | 264,000 | 257,000 | 258,000 | 28 | 645 |
| 2006-01-11 | 259,000 | 266,000 | 259,000 | 264,000 | 21 | 660 |
| 2006-01-10 | 268,000 | 268,000 | 261,000 | 267,000 | 45 | 667.50 |
| 2006-01-06 | 268,000 | 269,000 | 264,000 | 268,000 | 52 | 670 |
| 2006-01-05 | 263,000 | 271,000 | 263,000 | 268,000 | 107 | 670 |
| 2006-01-04 | 251,000 | 263,000 | 251,000 | 263,000 | 79 | 657.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株
