2303 (株)ドーン 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 | 134,000 | 138,000 | 132,000 | 138,000 | 16 | 345 |
| 2006-12-28 | 137,000 | 137,000 | 134,000 | 136,000 | 24 | 340 |
| 2006-12-27 | 139,000 | 139,000 | 135,000 | 136,000 | 21 | 340 |
| 2006-12-26 | 136,000 | 140,000 | 136,000 | 140,000 | 19 | 350 |
| 2006-12-25 | 142,000 | 142,000 | 138,000 | 138,000 | 17 | 345 |
| 2006-12-22 | 143,000 | 146,000 | 142,000 | 142,000 | 24 | 355 |
| 2006-12-21 | 145,000 | 147,000 | 142,000 | 147,000 | 40 | 367.50 |
| 2006-12-20 | 143,000 | 144,000 | 143,000 | 144,000 | 12 | 360 |
| 2006-12-19 | 143,000 | 145,000 | 141,000 | 143,000 | 24 | 357.50 |
| 2006-12-18 | 144,000 | 144,000 | 143,000 | 143,000 | 3 | 357.50 |
| 2006-12-15 | 145,000 | 147,000 | 142,000 | 147,000 | 17 | 367.50 |
| 2006-12-14 | 146,000 | 146,000 | 146,000 | 146,000 | 2 | 365 |
| 2006-12-13 | 150,000 | 150,000 | 145,000 | 147,000 | 15 | 367.50 |
| 2006-12-12 | 151,000 | 152,000 | 150,000 | 152,000 | 6 | 380 |
| 2006-12-11 | 155,000 | 155,000 | 151,000 | 151,000 | 13 | 377.50 |
| 2006-12-08 | 151,000 | 155,000 | 151,000 | 154,000 | 20 | 385 |
| 2006-12-07 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 372.50 |
| 2006-12-06 | 150,000 | 150,000 | 149,000 | 149,000 | 4 | 372.50 |
| 2006-12-05 | 151,000 | 151,000 | 150,000 | 150,000 | 20 | 375 |
| 2006-12-04 | 147,000 | 154,000 | 147,000 | 154,000 | 31 | 385 |
| 2006-12-01 | 146,000 | 147,000 | 146,000 | 147,000 | 9 | 367.50 |
| 2006-11-30 | 146,000 | 150,000 | 146,000 | 149,000 | 35 | 372.50 |
| 2006-11-29 | 149,000 | 151,000 | 144,000 | 151,000 | 20 | 377.50 |
| 2006-11-28 | 143,000 | 149,000 | 143,000 | 149,000 | 12 | 372.50 |
| 2006-11-27 | 145,000 | 150,000 | 145,000 | 150,000 | 5 | 375 |
| 2006-11-24 | 141,000 | 141,000 | 140,000 | 140,000 | 5 | 350 |
| 2006-11-22 | 137,000 | 143,000 | 137,000 | 143,000 | 11 | 357.50 |
| 2006-11-21 | 139,000 | 143,000 | 138,000 | 143,000 | 16 | 357.50 |
| 2006-11-20 | 147,000 | 147,000 | 141,000 | 142,000 | 30 | 355 |
| 2006-11-17 | 149,000 | 161,000 | 146,000 | 147,000 | 21 | 367.50 |
| 2006-11-16 | 147,000 | 149,000 | 143,000 | 146,000 | 28 | 365 |
| 2006-11-15 | 155,000 | 155,000 | 149,000 | 149,000 | 7 | 372.50 |
| 2006-11-14 | 155,000 | 155,000 | 147,000 | 151,000 | 29 | 377.50 |
| 2006-11-13 | 161,000 | 161,000 | 153,000 | 153,000 | 7 | 382.50 |
| 2006-11-10 | 162,000 | 163,000 | 160,000 | 161,000 | 7 | 402.50 |
| 2006-11-09 | 155,000 | 159,000 | 154,000 | 158,000 | 22 | 395 |
| 2006-11-08 | 163,000 | 163,000 | 157,000 | 157,000 | 11 | 392.50 |
| 2006-11-07 | 160,000 | 161,000 | 160,000 | 160,000 | 8 | 400 |
| 2006-11-06 | 165,000 | 165,000 | 160,000 | 163,000 | 10 | 407.50 |
| 2006-11-02 | 164,000 | 166,000 | 161,000 | 166,000 | 45 | 415 |
| 2006-11-01 | 168,000 | 168,000 | 166,000 | 168,000 | 5 | 420 |
| 2006-10-31 | 172,000 | 172,000 | 166,000 | 166,000 | 16 | 415 |
| 2006-10-30 | 173,000 | 173,000 | 165,000 | 168,000 | 15 | 420 |
| 2006-10-27 | 170,000 | 172,000 | 166,000 | 172,000 | 46 | 430 |
| 2006-10-26 | 170,000 | 171,000 | 169,000 | 170,000 | 19 | 425 |
| 2006-10-25 | 173,000 | 174,000 | 169,000 | 170,000 | 63 | 425 |
| 2006-10-24 | 177,000 | 177,000 | 172,000 | 173,000 | 17 | 432.50 |
| 2006-10-23 | 178,000 | 178,000 | 170,000 | 175,000 | 54 | 437.50 |
| 2006-10-20 | 190,000 | 192,000 | 178,000 | 178,000 | 200 | 445 |
| 2006-10-19 | 176,000 | 199,000 | 174,000 | 190,000 | 1,477 | 475 |
| 2006-10-18 | 170,000 | 171,000 | 160,000 | 170,000 | 104 | 425 |
| 2006-10-17 | 165,000 | 165,000 | 155,000 | 158,000 | 58 | 395 |
| 2006-10-16 | 156,000 | 164,000 | 156,000 | 161,000 | 30 | 402.50 |
| 2006-10-13 | 156,000 | 156,000 | 147,000 | 155,000 | 44 | 387.50 |
| 2006-10-12 | 152,000 | 152,000 | 135,000 | 144,000 | 101 | 360 |
| 2006-10-11 | 170,000 | 175,000 | 152,000 | 154,000 | 61 | 385 |
| 2006-10-10 | 170,000 | 176,000 | 166,000 | 176,000 | 189 | 440 |
| 2006-10-06 | 194,000 | 194,000 | 188,000 | 188,000 | 46 | 470 |
| 2006-10-05 | 196,000 | 196,000 | 192,000 | 192,000 | 17 | 480 |
| 2006-10-04 | 197,000 | 197,000 | 193,000 | 193,000 | 20 | 482.50 |
| 2006-10-03 | 192,000 | 195,000 | 192,000 | 193,000 | 12 | 482.50 |
| 2006-10-02 | 196,000 | 196,000 | 192,000 | 192,000 | 23 | 480 |
| 2006-09-29 | 199,000 | 202,000 | 197,000 | 197,000 | 18 | 492.50 |
| 2006-09-28 | 193,000 | 198,000 | 193,000 | 198,000 | 16 | 495 |
| 2006-09-27 | 192,000 | 193,000 | 191,000 | 193,000 | 10 | 482.50 |
| 2006-09-26 | 190,000 | 190,000 | 190,000 | 190,000 | 10 | 475 |
| 2006-09-25 | 198,000 | 198,000 | 190,000 | 192,000 | 53 | 480 |
| 2006-09-22 | 200,000 | 200,000 | 196,000 | 199,000 | 12 | 497.50 |
| 2006-09-21 | 198,000 | 199,000 | 196,000 | 199,000 | 31 | 497.50 |
| 2006-09-20 | 201,000 | 201,000 | 196,000 | 198,000 | 16 | 495 |
| 2006-09-19 | 197,000 | 199,000 | 195,000 | 199,000 | 35 | 497.50 |
| 2006-09-15 | 198,000 | 198,000 | 195,000 | 196,000 | 45 | 490 |
| 2006-09-14 | 200,000 | 202,000 | 198,000 | 198,000 | 71 | 495 |
| 2006-09-13 | 203,000 | 208,000 | 200,000 | 200,000 | 71 | 500 |
| 2006-09-12 | 207,000 | 214,000 | 200,000 | 201,000 | 354 | 502.50 |
| 2006-09-11 | 206,000 | 207,000 | 204,000 | 205,000 | 32 | 512.50 |
| 2006-09-08 | 204,000 | 208,000 | 203,000 | 204,000 | 18 | 510 |
| 2006-09-07 | 204,000 | 205,000 | 203,000 | 204,000 | 59 | 510 |
| 2006-09-06 | 209,000 | 209,000 | 206,000 | 207,000 | 63 | 517.50 |
| 2006-09-05 | 210,000 | 214,000 | 208,000 | 208,000 | 44 | 520 |
| 2006-09-04 | 206,000 | 209,000 | 205,000 | 207,000 | 43 | 517.50 |
| 2006-09-01 | 211,000 | 211,000 | 205,000 | 205,000 | 42 | 512.50 |
| 2006-08-31 | 213,000 | 213,000 | 207,000 | 208,000 | 66 | 520 |
| 2006-08-30 | 215,000 | 226,000 | 208,000 | 212,000 | 432 | 530 |
| 2006-08-29 | 227,000 | 237,000 | 205,000 | 211,000 | 442 | 527.50 |
| 2006-08-28 | 215,000 | 244,000 | 214,000 | 220,000 | 679 | 550 |
| 2006-08-25 | 208,000 | 244,000 | 208,000 | 219,000 | 4,148 | 547.50 |
| 2006-08-24 | 204,000 | 205,000 | 203,000 | 204,000 | 23 | 510 |
| 2006-08-23 | 208,000 | 208,000 | 203,000 | 207,000 | 40 | 517.50 |
| 2006-08-22 | 208,000 | 208,000 | 205,000 | 206,000 | 23 | 515 |
| 2006-08-21 | 209,000 | 209,000 | 205,000 | 207,000 | 22 | 517.50 |
| 2006-08-18 | 205,000 | 207,000 | 205,000 | 207,000 | 20 | 517.50 |
| 2006-08-17 | 208,000 | 213,000 | 203,000 | 203,000 | 105 | 507.50 |
| 2006-08-16 | 206,000 | 218,000 | 203,000 | 208,000 | 314 | 520 |
| 2006-08-15 | 202,000 | 204,000 | 200,000 | 202,000 | 50 | 505 |
| 2006-08-14 | 199,000 | 201,000 | 198,000 | 200,000 | 29 | 500 |
| 2006-08-11 | 199,000 | 201,000 | 197,000 | 199,000 | 32 | 497.50 |
| 2006-08-10 | 199,000 | 199,000 | 197,000 | 199,000 | 23 | 497.50 |
| 2006-08-09 | 199,000 | 203,000 | 198,000 | 199,000 | 18 | 497.50 |
| 2006-08-08 | 198,000 | 200,000 | 195,000 | 199,000 | 62 | 497.50 |
| 2006-08-07 | 202,000 | 205,000 | 199,000 | 200,000 | 90 | 500 |
| 2006-08-04 | 209,000 | 211,000 | 204,000 | 208,000 | 63 | 520 |
| 2006-08-03 | 210,000 | 223,000 | 209,000 | 209,000 | 197 | 522.50 |
| 2006-08-02 | 199,000 | 206,000 | 198,000 | 206,000 | 36 | 515 |
| 2006-08-01 | 197,000 | 202,000 | 196,000 | 202,000 | 33 | 505 |
| 2006-07-31 | 200,000 | 203,000 | 199,000 | 199,000 | 21 | 497.50 |
| 2006-07-28 | 197,000 | 201,000 | 196,000 | 199,000 | 42 | 497.50 |
| 2006-07-27 | 204,000 | 205,000 | 197,000 | 201,000 | 36 | 502.50 |
| 2006-07-26 | 213,000 | 218,000 | 203,000 | 204,000 | 74 | 510 |
| 2006-07-25 | 205,000 | 211,000 | 205,000 | 209,000 | 51 | 522.50 |
| 2006-07-24 | 210,000 | 214,000 | 200,000 | 205,000 | 63 | 512.50 |
| 2006-07-21 | 216,000 | 221,000 | 205,000 | 213,000 | 209 | 532.50 |
| 2006-07-20 | 201,000 | 208,000 | 198,000 | 208,000 | 127 | 520 |
| 2006-07-19 | 193,000 | 206,000 | 190,000 | 195,000 | 271 | 487.50 |
| 2006-07-18 | 203,000 | 211,000 | 191,000 | 191,000 | 318 | 477.50 |
| 2006-07-14 | 218,000 | 218,000 | 203,000 | 204,000 | 273 | 510 |
| 2006-07-13 | 230,000 | 230,000 | 215,000 | 223,000 | 190 | 557.50 |
| 2006-07-12 | 238,000 | 256,000 | 229,000 | 232,000 | 1,525 | 580 |
| 2006-07-11 | 250,000 | 250,000 | 237,000 | 237,000 | 162 | 592.50 |
| 2006-07-10 | 254,000 | 254,000 | 243,000 | 248,000 | 273 | 620 |
| 2006-07-07 | 266,000 | 267,000 | 257,000 | 258,000 | 577 | 645 |
| 2006-07-06 | 257,000 | 264,000 | 248,000 | 262,000 | 431 | 655 |
| 2006-07-05 | 261,000 | 266,000 | 259,000 | 262,000 | 74 | 655 |
| 2006-07-04 | 260,000 | 266,000 | 259,000 | 263,000 | 81 | 657.50 |
| 2006-07-03 | 263,000 | 265,000 | 255,000 | 262,000 | 98 | 655 |
| 2006-06-30 | 269,000 | 274,000 | 264,000 | 266,000 | 151 | 665 |
| 2006-06-29 | 266,000 | 267,000 | 259,000 | 266,000 | 253 | 665 |
| 2006-06-28 | 259,000 | 266,000 | 258,000 | 266,000 | 168 | 665 |
| 2006-06-27 | 262,000 | 268,000 | 257,000 | 259,000 | 627 | 647.50 |
| 2006-06-26 | 241,000 | 249,000 | 236,000 | 249,000 | 282 | 622.50 |
| 2006-06-23 | 240,000 | 255,000 | 239,000 | 244,000 | 175 | 610 |
| 2006-06-22 | 239,000 | 244,000 | 236,000 | 240,000 | 77 | 600 |
| 2006-06-21 | 242,000 | 244,000 | 234,000 | 235,000 | 54 | 587.50 |
| 2006-06-20 | 241,000 | 257,000 | 234,000 | 234,000 | 245 | 585 |
| 2006-06-19 | 231,000 | 260,000 | 226,000 | 243,000 | 575 | 607.50 |
| 2006-06-16 | 226,000 | 230,000 | 222,000 | 225,000 | 40 | 562.50 |
| 2006-06-15 | 220,000 | 224,000 | 215,000 | 220,000 | 39 | 550 |
| 2006-06-14 | 209,000 | 215,000 | 209,000 | 213,000 | 25 | 532.50 |
| 2006-06-13 | 205,000 | 209,000 | 203,000 | 208,000 | 14 | 520 |
| 2006-06-12 | 206,000 | 210,000 | 205,000 | 210,000 | 9 | 525 |
| 2006-06-09 | 200,000 | 210,000 | 193,000 | 210,000 | 49 | 525 |
| 2006-06-08 | 202,000 | 207,000 | 197,000 | 199,000 | 51 | 497.50 |
| 2006-06-07 | 220,000 | 220,000 | 210,000 | 210,000 | 26 | 525 |
| 2006-06-06 | 215,000 | 222,000 | 214,000 | 218,000 | 45 | 545 |
| 2006-06-05 | 210,000 | 232,000 | 208,000 | 218,000 | 106 | 545 |
| 2006-06-02 | 198,000 | 206,000 | 180,000 | 206,000 | 208 | 515 |
| 2006-06-01 | 230,000 | 234,000 | 210,000 | 210,000 | 98 | 525 |
| 2006-05-31 | 239,000 | 239,000 | 225,000 | 228,000 | 165 | 570 |
| 2006-05-30 | 260,000 | 260,000 | 242,000 | 243,000 | 161 | 607.50 |
| 2006-05-29 | 267,000 | 267,000 | 258,000 | 261,000 | 103 | 652.50 |
| 2006-05-26 | 265,000 | 269,000 | 258,000 | 263,000 | 87 | 657.50 |
| 2006-05-25 | 262,000 | 265,000 | 256,000 | 265,000 | 56 | 662.50 |
| 2006-05-24 | 255,000 | 268,000 | 251,000 | 262,000 | 294 | 655 |
| 2006-05-23 | 254,000 | 260,000 | 252,000 | 252,000 | 93 | 630 |
| 2006-05-22 | 263,000 | 266,000 | 251,000 | 254,000 | 277 | 635 |
| 2006-05-19 | 251,000 | 272,000 | 248,000 | 255,000 | 1,208 | 637.50 |
| 2006-05-18 | 248,000 | 252,000 | 245,000 | 250,000 | 72 | 625 |
| 2006-05-17 | 247,000 | 254,000 | 244,000 | 252,000 | 76 | 630 |
| 2006-05-16 | 254,000 | 267,000 | 242,000 | 244,000 | 660 | 610 |
| 2006-05-15 | 244,000 | 283,000 | 242,000 | 248,000 | 3,259 | 620 |
| 2006-05-12 | 248,000 | 250,000 | 244,000 | 247,000 | 110 | 617.50 |
| 2006-05-11 | 248,000 | 278,000 | 248,000 | 249,000 | 1,361 | 622.50 |
| 2006-05-10 | 248,000 | 251,000 | 246,000 | 248,000 | 35 | 620 |
| 2006-05-09 | 247,000 | 256,000 | 245,000 | 253,000 | 112 | 632.50 |
| 2006-05-08 | 254,000 | 255,000 | 250,000 | 251,000 | 120 | 627.50 |
| 2006-05-02 | 254,000 | 255,000 | 247,000 | 247,000 | 341 | 617.50 |
| 2006-05-01 | 242,000 | 280,000 | 241,000 | 266,000 | 1,492 | 665 |
| 2006-04-28 | 243,000 | 243,000 | 238,000 | 240,000 | 46 | 600 |
| 2006-04-27 | 247,000 | 248,000 | 238,000 | 245,000 | 87 | 612.50 |
| 2006-04-26 | 255,000 | 255,000 | 241,000 | 243,000 | 123 | 607.50 |
| 2006-04-25 | 252,000 | 257,000 | 238,000 | 247,000 | 383 | 617.50 |
| 2006-04-24 | 295,000 | 305,000 | 246,000 | 256,000 | 2,507 | 640 |
| 2006-04-21 | 245,000 | 278,000 | 245,000 | 278,000 | 577 | 695 |
| 2006-04-20 | 245,000 | 247,000 | 234,000 | 238,000 | 107 | 595 |
| 2006-04-19 | 251,000 | 256,000 | 240,000 | 244,000 | 120 | 610 |
| 2006-04-18 | 250,000 | 253,000 | 242,000 | 247,000 | 121 | 617.50 |
| 2006-04-17 | 266,000 | 269,000 | 251,000 | 253,000 | 106 | 632.50 |
| 2006-04-14 | 270,000 | 273,000 | 264,000 | 267,000 | 81 | 667.50 |
| 2006-04-13 | 273,000 | 275,000 | 266,000 | 270,000 | 64 | 675 |
| 2006-04-12 | 272,000 | 276,000 | 270,000 | 271,000 | 104 | 677.50 |
| 2006-04-11 | 281,000 | 282,000 | 275,000 | 278,000 | 131 | 695 |
| 2006-04-10 | 286,000 | 286,000 | 281,000 | 281,000 | 194 | 702.50 |
| 2006-04-07 | 303,000 | 303,000 | 280,000 | 290,000 | 765 | 725 |
| 2006-04-06 | 299,000 | 302,000 | 291,000 | 302,000 | 45 | 755 |
| 2006-04-05 | 303,000 | 318,000 | 290,000 | 299,000 | 140 | 747.50 |
| 2006-04-04 | 321,000 | 321,000 | 300,000 | 303,000 | 263 | 757.50 |
| 2006-04-03 | 329,000 | 358,000 | 317,000 | 317,000 | 2,812 | 792.50 |
| 2006-03-31 | 288,000 | 324,000 | 281,000 | 314,000 | 563 | 785 |
| 2006-03-30 | 293,000 | 297,000 | 280,000 | 284,000 | 75 | 710 |
| 2006-03-29 | 294,000 | 294,000 | 286,000 | 291,000 | 43 | 727.50 |
| 2006-03-28 | 287,000 | 295,000 | 286,000 | 294,000 | 28 | 735 |
| 2006-03-27 | 308,000 | 308,000 | 291,000 | 298,000 | 48 | 745 |
| 2006-03-24 | 300,000 | 312,000 | 285,000 | 303,000 | 353 | 757.50 |
| 2006-03-23 | 288,000 | 299,000 | 281,000 | 289,000 | 81 | 722.50 |
| 2006-03-22 | 308,000 | 310,000 | 292,000 | 292,000 | 77 | 730 |
| 2006-03-20 | 318,000 | 330,000 | 290,000 | 308,000 | 718 | 770 |
| 2006-03-17 | 268,000 | 304,000 | 260,000 | 304,000 | 730 | 760 |
| 2006-03-16 | 266,000 | 277,000 | 257,000 | 264,000 | 256 | 660 |
| 2006-03-15 | 336,000 | 336,000 | 278,000 | 286,000 | 844 | 715 |
| 2006-03-14 | 277,000 | 297,000 | 258,000 | 297,000 | 1,112 | 742.50 |
| 2006-03-13 | 223,000 | 257,000 | 223,000 | 257,000 | 161 | 642.50 |
| 2006-03-10 | 210,000 | 235,000 | 210,000 | 217,000 | 76 | 542.50 |
| 2006-03-09 | 211,000 | 216,000 | 209,000 | 210,000 | 18 | 525 |
| 2006-03-08 | 210,000 | 210,000 | 206,000 | 210,000 | 19 | 525 |
| 2006-03-07 | 215,000 | 217,000 | 209,000 | 210,000 | 15 | 525 |
| 2006-03-06 | 209,000 | 209,000 | 205,000 | 209,000 | 12 | 522.50 |
| 2006-03-03 | 223,000 | 224,000 | 209,000 | 209,000 | 28 | 522.50 |
| 2006-03-02 | 215,000 | 223,000 | 210,000 | 221,000 | 42 | 552.50 |
| 2006-03-01 | 210,000 | 213,000 | 207,000 | 212,000 | 15 | 530 |
| 2006-02-28 | 230,000 | 230,000 | 210,000 | 210,000 | 41 | 525 |
| 2006-02-27 | 226,000 | 237,000 | 220,000 | 228,000 | 46 | 570 |
| 2006-02-24 | 214,000 | 224,000 | 205,000 | 224,000 | 65 | 560 |
| 2006-02-23 | 196,000 | 209,000 | 191,000 | 209,000 | 75 | 522.50 |
| 2006-02-22 | 196,000 | 206,000 | 189,000 | 196,000 | 48 | 490 |
| 2006-02-21 | 185,000 | 198,000 | 180,000 | 196,000 | 46 | 490 |
| 2006-02-20 | 202,000 | 202,000 | 182,000 | 188,000 | 71 | 470 |
| 2006-02-17 | 217,000 | 217,000 | 201,000 | 202,000 | 46 | 505 |
| 2006-02-16 | 217,000 | 219,000 | 211,000 | 217,000 | 19 | 542.50 |
| 2006-02-15 | 227,000 | 227,000 | 210,000 | 215,000 | 34 | 537.50 |
| 2006-02-14 | 210,000 | 227,000 | 200,000 | 227,000 | 58 | 567.50 |
| 2006-02-13 | 232,000 | 232,000 | 222,000 | 222,000 | 28 | 555 |
| 2006-02-10 | 250,000 | 250,000 | 231,000 | 239,000 | 55 | 597.50 |
| 2006-02-09 | 253,000 | 257,000 | 238,000 | 240,000 | 59 | 600 |
| 2006-02-08 | 260,000 | 260,000 | 248,000 | 251,000 | 93 | 627.50 |
| 2006-02-07 | 240,000 | 265,000 | 240,000 | 264,000 | 119 | 660 |
| 2006-02-06 | 242,000 | 242,000 | 239,000 | 240,000 | 38 | 600 |
| 2006-02-03 | 236,000 | 241,000 | 235,000 | 241,000 | 40 | 602.50 |
| 2006-02-02 | 246,000 | 250,000 | 234,000 | 240,000 | 68 | 600 |
| 2006-02-01 | 252,000 | 256,000 | 245,000 | 249,000 | 82 | 622.50 |
| 2006-01-31 | 265,000 | 265,000 | 251,000 | 259,000 | 51 | 647.50 |
| 2006-01-30 | 262,000 | 265,000 | 250,000 | 265,000 | 92 | 662.50 |
| 2006-01-27 | 265,000 | 269,000 | 255,000 | 265,000 | 117 | 662.50 |
| 2006-01-26 | 260,000 | 264,000 | 254,000 | 255,000 | 80 | 637.50 |
| 2006-01-25 | 266,000 | 272,000 | 252,000 | 254,000 | 140 | 635 |
| 2006-01-24 | 246,000 | 269,000 | 226,000 | 258,000 | 268 | 645 |
| 2006-01-23 | 250,000 | 264,000 | 250,000 | 250,000 | 237 | 625 |
| 2006-01-20 | 358,000 | 358,000 | 281,000 | 290,000 | 379 | 725 |
| 2006-01-19 | 256,000 | 320,000 | 256,000 | 320,000 | 312 | 800 |
| 2006-01-18 | 314,000 | 314,000 | 280,000 | 280,000 | 198 | 700 |
| 2006-01-17 | 328,000 | 375,000 | 291,000 | 330,000 | 1,574 | 825 |
| 2006-01-16 | 325,000 | 325,000 | 325,000 | 325,000 | 192 | 812.50 |
| 2006-01-13 | 280,000 | 285,000 | 275,000 | 285,000 | 403 | 712.50 |
| 2006-01-12 | 210,000 | 248,000 | 206,000 | 245,000 | 449 | 612.50 |
| 2006-01-11 | 207,000 | 208,000 | 205,000 | 208,000 | 40 | 520 |
| 2006-01-10 | 205,000 | 209,000 | 203,000 | 205,000 | 91 | 512.50 |
| 2006-01-06 | 202,000 | 204,000 | 201,000 | 203,000 | 57 | 507.50 |
| 2006-01-05 | 202,000 | 202,000 | 200,000 | 201,000 | 26 | 502.50 |
| 2006-01-04 | 204,000 | 204,000 | 200,000 | 201,000 | 21 | 502.50 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株
