2359 (株)コア 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 | 915 | 922 | 915 | 917 | 2,000 | 917 |
| 2006-12-28 | 922 | 925 | 916 | 917 | 7,700 | 917 |
| 2006-12-27 | 918 | 930 | 918 | 920 | 12,400 | 920 |
| 2006-12-26 | 919 | 928 | 910 | 919 | 13,200 | 919 |
| 2006-12-25 | 927 | 927 | 912 | 915 | 25,700 | 915 |
| 2006-12-22 | 903 | 907 | 893 | 907 | 9,200 | 907 |
| 2006-12-21 | 901 | 906 | 901 | 901 | 8,400 | 901 |
| 2006-12-20 | 901 | 912 | 899 | 907 | 20,400 | 907 |
| 2006-12-19 | 895 | 900 | 890 | 896 | 17,200 | 896 |
| 2006-12-18 | 896 | 900 | 895 | 900 | 16,800 | 900 |
| 2006-12-15 | 891 | 896 | 890 | 892 | 14,200 | 892 |
| 2006-12-14 | 895 | 898 | 890 | 895 | 18,500 | 895 |
| 2006-12-13 | 893 | 899 | 890 | 897 | 15,600 | 897 |
| 2006-12-12 | 892 | 899 | 890 | 896 | 14,000 | 896 |
| 2006-12-11 | 900 | 904 | 893 | 893 | 10,100 | 893 |
| 2006-12-08 | 894 | 899 | 892 | 893 | 12,800 | 893 |
| 2006-12-07 | 890 | 893 | 885 | 890 | 7,200 | 890 |
| 2006-12-06 | 875 | 885 | 874 | 884 | 13,100 | 884 |
| 2006-12-05 | 876 | 883 | 876 | 879 | 4,500 | 879 |
| 2006-12-04 | 880 | 884 | 870 | 875 | 7,700 | 875 |
| 2006-12-01 | 888 | 888 | 874 | 882 | 9,700 | 882 |
| 2006-11-30 | 888 | 890 | 878 | 880 | 10,900 | 880 |
| 2006-11-29 | 883 | 883 | 870 | 883 | 16,500 | 883 |
| 2006-11-28 | 857 | 867 | 851 | 863 | 7,400 | 863 |
| 2006-11-27 | 860 | 869 | 850 | 856 | 14,500 | 856 |
| 2006-11-24 | 838 | 840 | 832 | 840 | 13,400 | 840 |
| 2006-11-22 | 840 | 847 | 838 | 847 | 6,300 | 847 |
| 2006-11-21 | 840 | 851 | 836 | 838 | 10,800 | 838 |
| 2006-11-20 | 855 | 855 | 840 | 840 | 22,300 | 840 |
| 2006-11-17 | 871 | 874 | 860 | 860 | 14,500 | 860 |
| 2006-11-16 | 872 | 882 | 871 | 872 | 16,200 | 872 |
| 2006-11-15 | 877 | 884 | 865 | 872 | 10,100 | 872 |
| 2006-11-14 | 861 | 874 | 860 | 871 | 4,400 | 871 |
| 2006-11-13 | 868 | 868 | 856 | 861 | 10,700 | 861 |
| 2006-11-10 | 880 | 880 | 870 | 871 | 14,700 | 871 |
| 2006-11-09 | 883 | 890 | 883 | 886 | 7,300 | 886 |
| 2006-11-08 | 910 | 913 | 871 | 893 | 15,100 | 893 |
| 2006-11-07 | 913 | 916 | 905 | 910 | 9,000 | 910 |
| 2006-11-06 | 910 | 916 | 908 | 914 | 6,600 | 914 |
| 2006-11-02 | 920 | 920 | 905 | 914 | 6,900 | 914 |
| 2006-11-01 | 907 | 914 | 907 | 914 | 4,200 | 914 |
| 2006-10-31 | 915 | 920 | 910 | 911 | 4,700 | 911 |
| 2006-10-30 | 925 | 928 | 907 | 907 | 10,600 | 907 |
| 2006-10-27 | 935 | 935 | 924 | 928 | 3,600 | 928 |
| 2006-10-26 | 934 | 938 | 926 | 927 | 5,000 | 927 |
| 2006-10-25 | 943 | 943 | 925 | 925 | 7,200 | 925 |
| 2006-10-24 | 930 | 939 | 925 | 933 | 8,300 | 933 |
| 2006-10-23 | 926 | 933 | 920 | 922 | 5,100 | 922 |
| 2006-10-20 | 928 | 928 | 911 | 927 | 8,900 | 927 |
| 2006-10-19 | 924 | 934 | 924 | 926 | 6,600 | 926 |
| 2006-10-18 | 934 | 934 | 920 | 922 | 5,800 | 922 |
| 2006-10-17 | 929 | 930 | 921 | 924 | 6,800 | 924 |
| 2006-10-16 | 905 | 919 | 905 | 919 | 8,800 | 919 |
| 2006-10-13 | 891 | 901 | 891 | 901 | 10,600 | 901 |
| 2006-10-12 | 905 | 906 | 880 | 896 | 10,300 | 896 |
| 2006-10-11 | 920 | 921 | 906 | 906 | 5,900 | 906 |
| 2006-10-10 | 931 | 940 | 928 | 928 | 7,400 | 928 |
| 2006-10-06 | 938 | 941 | 932 | 940 | 11,100 | 940 |
| 2006-10-05 | 922 | 939 | 922 | 939 | 5,700 | 939 |
| 2006-10-04 | 935 | 935 | 912 | 922 | 6,100 | 922 |
| 2006-10-03 | 940 | 940 | 930 | 935 | 4,700 | 935 |
| 2006-10-02 | 938 | 939 | 925 | 938 | 8,000 | 938 |
| 2006-09-29 | 922 | 928 | 920 | 928 | 4,600 | 928 |
| 2006-09-28 | 944 | 944 | 920 | 924 | 5,000 | 924 |
| 2006-09-27 | 921 | 940 | 915 | 940 | 5,900 | 940 |
| 2006-09-26 | 940 | 945 | 926 | 926 | 3,200 | 926 |
| 2006-09-25 | 930 | 930 | 920 | 930 | 11,300 | 930 |
| 2006-09-22 | 914 | 927 | 906 | 919 | 8,000 | 919 |
| 2006-09-21 | 901 | 914 | 901 | 914 | 4,200 | 914 |
| 2006-09-20 | 925 | 925 | 901 | 901 | 8,900 | 901 |
| 2006-09-19 | 912 | 928 | 912 | 915 | 2,300 | 915 |
| 2006-09-15 | 923 | 923 | 902 | 903 | 6,800 | 903 |
| 2006-09-14 | 903 | 919 | 903 | 914 | 3,700 | 914 |
| 2006-09-13 | 929 | 929 | 901 | 902 | 10,400 | 902 |
| 2006-09-12 | 923 | 933 | 920 | 920 | 8,500 | 920 |
| 2006-09-11 | 930 | 935 | 928 | 929 | 10,800 | 929 |
| 2006-09-08 | 920 | 928 | 917 | 928 | 14,500 | 928 |
| 2006-09-07 | 931 | 931 | 921 | 922 | 10,500 | 922 |
| 2006-09-06 | 936 | 936 | 928 | 929 | 9,400 | 929 |
| 2006-09-05 | 942 | 943 | 930 | 936 | 11,000 | 936 |
| 2006-09-04 | 946 | 946 | 930 | 935 | 8,500 | 935 |
| 2006-09-01 | 938 | 943 | 926 | 934 | 7,800 | 934 |
| 2006-08-31 | 936 | 942 | 926 | 930 | 15,100 | 930 |
| 2006-08-30 | 943 | 943 | 925 | 936 | 5,600 | 936 |
| 2006-08-29 | 947 | 948 | 930 | 936 | 11,000 | 936 |
| 2006-08-28 | 950 | 952 | 946 | 946 | 17,400 | 946 |
| 2006-08-25 | 964 | 964 | 947 | 954 | 13,800 | 954 |
| 2006-08-24 | 960 | 964 | 952 | 954 | 6,200 | 954 |
| 2006-08-23 | 964 | 965 | 950 | 957 | 5,200 | 957 |
| 2006-08-22 | 950 | 964 | 950 | 963 | 10,800 | 963 |
| 2006-08-21 | 961 | 963 | 950 | 951 | 15,000 | 951 |
| 2006-08-18 | 939 | 960 | 939 | 960 | 23,400 | 960 |
| 2006-08-17 | 920 | 950 | 920 | 933 | 26,300 | 933 |
| 2006-08-16 | 883 | 914 | 881 | 903 | 24,400 | 903 |
| 2006-08-15 | 869 | 880 | 863 | 875 | 10,200 | 875 |
| 2006-08-14 | 840 | 874 | 839 | 867 | 15,400 | 867 |
| 2006-08-11 | 845 | 850 | 845 | 850 | 4,300 | 850 |
| 2006-08-10 | 850 | 853 | 838 | 845 | 14,300 | 845 |
| 2006-08-09 | 850 | 851 | 841 | 849 | 16,300 | 849 |
| 2006-08-08 | 844 | 854 | 843 | 848 | 10,500 | 848 |
| 2006-08-07 | 841 | 861 | 840 | 840 | 26,300 | 840 |
| 2006-08-04 | 846 | 851 | 841 | 842 | 15,500 | 842 |
| 2006-08-03 | 864 | 865 | 845 | 845 | 18,300 | 845 |
| 2006-08-02 | 857 | 857 | 840 | 854 | 27,700 | 854 |
| 2006-08-01 | 843 | 852 | 840 | 848 | 47,200 | 848 |
| 2006-07-31 | 926 | 928 | 830 | 849 | 62,100 | 849 |
| 2006-07-28 | 916 | 920 | 902 | 917 | 10,900 | 917 |
| 2006-07-27 | 901 | 916 | 900 | 916 | 9,000 | 916 |
| 2006-07-26 | 906 | 916 | 901 | 901 | 6,300 | 901 |
| 2006-07-25 | 924 | 928 | 911 | 920 | 25,600 | 920 |
| 2006-07-24 | 896 | 907 | 890 | 897 | 9,700 | 897 |
| 2006-07-21 | 912 | 915 | 900 | 900 | 7,600 | 900 |
| 2006-07-20 | 890 | 917 | 890 | 916 | 10,100 | 916 |
| 2006-07-19 | 870 | 900 | 869 | 879 | 13,100 | 879 |
| 2006-07-18 | 919 | 920 | 851 | 889 | 26,900 | 889 |
| 2006-07-14 | 936 | 936 | 920 | 920 | 18,800 | 920 |
| 2006-07-13 | 941 | 951 | 931 | 934 | 22,300 | 934 |
| 2006-07-12 | 949 | 958 | 943 | 949 | 20,800 | 949 |
| 2006-07-11 | 961 | 961 | 948 | 950 | 21,500 | 950 |
| 2006-07-10 | 960 | 965 | 950 | 964 | 24,800 | 964 |
| 2006-07-07 | 966 | 969 | 960 | 961 | 28,100 | 961 |
| 2006-07-06 | 962 | 966 | 960 | 966 | 29,100 | 966 |
| 2006-07-05 | 970 | 974 | 960 | 964 | 33,700 | 964 |
| 2006-07-04 | 968 | 978 | 965 | 972 | 13,500 | 972 |
| 2006-07-03 | 964 | 965 | 955 | 955 | 24,400 | 955 |
| 2006-06-30 | 963 | 965 | 954 | 954 | 32,700 | 954 |
| 2006-06-29 | 960 | 960 | 945 | 947 | 58,200 | 947 |
| 2006-06-28 | 970 | 970 | 955 | 964 | 26,400 | 964 |
| 2006-06-27 | 971 | 979 | 965 | 970 | 34,100 | 970 |
| 2006-06-26 | 981 | 981 | 968 | 973 | 22,400 | 973 |
| 2006-06-23 | 971 | 979 | 966 | 977 | 37,600 | 977 |
| 2006-06-22 | 975 | 983 | 975 | 981 | 29,900 | 981 |
| 2006-06-21 | 981 | 984 | 970 | 975 | 9,700 | 975 |
| 2006-06-20 | 998 | 1,004 | 975 | 975 | 35,800 | 975 |
| 2006-06-19 | 997 | 997 | 984 | 988 | 32,300 | 988 |
| 2006-06-16 | 989 | 989 | 961 | 967 | 48,600 | 967 |
| 2006-06-15 | 969 | 975 | 945 | 954 | 21,500 | 954 |
| 2006-06-14 | 950 | 954 | 938 | 941 | 41,000 | 941 |
| 2006-06-13 | 970 | 970 | 952 | 954 | 25,100 | 954 |
| 2006-06-12 | 981 | 982 | 968 | 973 | 30,600 | 973 |
| 2006-06-09 | 960 | 1,000 | 959 | 981 | 36,800 | 981 |
| 2006-06-08 | 1,000 | 1,003 | 960 | 965 | 22,300 | 965 |
| 2006-06-07 | 1,012 | 1,037 | 1,010 | 1,017 | 14,400 | 1,017 |
| 2006-06-06 | 1,063 | 1,069 | 1,050 | 1,052 | 12,500 | 1,052 |
| 2006-06-05 | 1,081 | 1,082 | 1,051 | 1,076 | 19,700 | 1,076 |
| 2006-06-02 | 1,083 | 1,084 | 1,039 | 1,075 | 27,300 | 1,075 |
| 2006-06-01 | 1,115 | 1,115 | 1,095 | 1,095 | 6,000 | 1,095 |
| 2006-05-31 | 1,100 | 1,119 | 1,091 | 1,092 | 12,700 | 1,092 |
| 2006-05-30 | 1,126 | 1,130 | 1,103 | 1,120 | 14,600 | 1,120 |
| 2006-05-29 | 1,139 | 1,139 | 1,130 | 1,134 | 6,300 | 1,134 |
| 2006-05-26 | 1,131 | 1,139 | 1,130 | 1,136 | 6,600 | 1,136 |
| 2006-05-25 | 1,142 | 1,142 | 1,123 | 1,125 | 12,800 | 1,125 |
| 2006-05-24 | 1,115 | 1,134 | 1,115 | 1,122 | 10,500 | 1,122 |
| 2006-05-23 | 1,132 | 1,149 | 1,130 | 1,141 | 11,000 | 1,141 |
| 2006-05-22 | 1,137 | 1,150 | 1,134 | 1,134 | 10,200 | 1,134 |
| 2006-05-19 | 1,118 | 1,129 | 1,116 | 1,129 | 13,400 | 1,129 |
| 2006-05-18 | 1,118 | 1,132 | 1,111 | 1,118 | 13,800 | 1,118 |
| 2006-05-17 | 1,131 | 1,137 | 1,115 | 1,125 | 18,900 | 1,125 |
| 2006-05-16 | 1,137 | 1,145 | 1,130 | 1,130 | 17,900 | 1,130 |
| 2006-05-15 | 1,142 | 1,142 | 1,132 | 1,142 | 21,600 | 1,142 |
| 2006-05-12 | 1,167 | 1,168 | 1,139 | 1,150 | 19,700 | 1,150 |
| 2006-05-11 | 1,175 | 1,177 | 1,165 | 1,167 | 22,900 | 1,167 |
| 2006-05-10 | 1,196 | 1,199 | 1,175 | 1,176 | 31,400 | 1,176 |
| 2006-05-09 | 1,210 | 1,210 | 1,196 | 1,199 | 19,300 | 1,199 |
| 2006-05-08 | 1,210 | 1,219 | 1,181 | 1,211 | 44,800 | 1,211 |
| 2006-05-02 | 1,238 | 1,258 | 1,230 | 1,241 | 41,300 | 1,241 |
| 2006-05-01 | 1,228 | 1,237 | 1,218 | 1,233 | 10,400 | 1,233 |
| 2006-04-28 | 1,229 | 1,231 | 1,217 | 1,223 | 17,500 | 1,223 |
| 2006-04-27 | 1,227 | 1,248 | 1,225 | 1,225 | 22,400 | 1,225 |
| 2006-04-26 | 1,231 | 1,233 | 1,222 | 1,228 | 6,600 | 1,228 |
| 2006-04-25 | 1,236 | 1,236 | 1,209 | 1,220 | 12,900 | 1,220 |
| 2006-04-24 | 1,240 | 1,240 | 1,200 | 1,200 | 23,000 | 1,200 |
| 2006-04-21 | 1,250 | 1,259 | 1,239 | 1,248 | 18,200 | 1,248 |
| 2006-04-20 | 1,261 | 1,261 | 1,246 | 1,251 | 11,500 | 1,251 |
| 2006-04-19 | 1,275 | 1,281 | 1,254 | 1,261 | 8,700 | 1,261 |
| 2006-04-18 | 1,230 | 1,269 | 1,227 | 1,239 | 23,200 | 1,239 |
| 2006-04-17 | 1,282 | 1,282 | 1,232 | 1,237 | 20,300 | 1,237 |
| 2006-04-14 | 1,273 | 1,274 | 1,262 | 1,271 | 14,100 | 1,271 |
| 2006-04-13 | 1,292 | 1,292 | 1,267 | 1,273 | 17,400 | 1,273 |
| 2006-04-12 | 1,305 | 1,305 | 1,291 | 1,291 | 13,600 | 1,291 |
| 2006-04-11 | 1,303 | 1,315 | 1,303 | 1,306 | 9,000 | 1,306 |
| 2006-04-10 | 1,317 | 1,317 | 1,303 | 1,310 | 13,200 | 1,310 |
| 2006-04-07 | 1,327 | 1,327 | 1,310 | 1,318 | 16,900 | 1,318 |
| 2006-04-06 | 1,330 | 1,331 | 1,316 | 1,317 | 18,700 | 1,317 |
| 2006-04-05 | 1,331 | 1,332 | 1,325 | 1,330 | 27,500 | 1,330 |
| 2006-04-04 | 1,330 | 1,331 | 1,321 | 1,330 | 17,900 | 1,330 |
| 2006-04-03 | 1,318 | 1,336 | 1,315 | 1,326 | 17,200 | 1,326 |
| 2006-03-31 | 1,320 | 1,320 | 1,284 | 1,318 | 15,000 | 1,318 |
| 2006-03-30 | 1,331 | 1,336 | 1,324 | 1,331 | 5,300 | 1,331 |
| 2006-03-29 | 1,335 | 1,339 | 1,315 | 1,328 | 14,300 | 1,328 |
| 2006-03-28 | 1,310 | 1,319 | 1,273 | 1,302 | 21,500 | 1,302 |
| 2006-03-27 | 1,347 | 1,350 | 1,331 | 1,350 | 31,800 | 1,350 |
| 2006-03-24 | 1,340 | 1,340 | 1,324 | 1,327 | 16,700 | 1,327 |
| 2006-03-23 | 1,361 | 1,364 | 1,319 | 1,325 | 19,000 | 1,325 |
| 2006-03-22 | 1,330 | 1,365 | 1,330 | 1,359 | 21,400 | 1,359 |
| 2006-03-20 | 1,328 | 1,335 | 1,324 | 1,330 | 31,900 | 1,330 |
| 2006-03-17 | 1,300 | 1,319 | 1,298 | 1,319 | 13,300 | 1,319 |
| 2006-03-16 | 1,310 | 1,327 | 1,305 | 1,305 | 12,400 | 1,305 |
| 2006-03-15 | 1,329 | 1,329 | 1,320 | 1,321 | 19,000 | 1,321 |
| 2006-03-14 | 1,325 | 1,327 | 1,313 | 1,323 | 18,400 | 1,323 |
| 2006-03-13 | 1,327 | 1,329 | 1,313 | 1,326 | 26,200 | 1,326 |
| 2006-03-10 | 1,265 | 1,296 | 1,265 | 1,289 | 23,900 | 1,289 |
| 2006-03-09 | 1,228 | 1,255 | 1,228 | 1,255 | 11,100 | 1,255 |
| 2006-03-08 | 1,240 | 1,240 | 1,223 | 1,227 | 15,500 | 1,227 |
| 2006-03-07 | 1,220 | 1,235 | 1,213 | 1,235 | 11,700 | 1,235 |
| 2006-03-06 | 1,210 | 1,223 | 1,201 | 1,221 | 7,500 | 1,221 |
| 2006-03-03 | 1,215 | 1,239 | 1,193 | 1,215 | 23,300 | 1,215 |
| 2006-03-02 | 1,239 | 1,239 | 1,214 | 1,214 | 8,700 | 1,214 |
| 2006-03-01 | 1,240 | 1,240 | 1,219 | 1,224 | 16,800 | 1,224 |
| 2006-02-28 | 1,251 | 1,272 | 1,230 | 1,242 | 11,900 | 1,242 |
| 2006-02-27 | 1,301 | 1,301 | 1,241 | 1,241 | 36,700 | 1,241 |
| 2006-02-24 | 1,290 | 1,299 | 1,230 | 1,259 | 23,900 | 1,259 |
| 2006-02-23 | 1,220 | 1,269 | 1,220 | 1,250 | 18,100 | 1,250 |
| 2006-02-22 | 1,230 | 1,238 | 1,201 | 1,203 | 18,900 | 1,203 |
| 2006-02-21 | 1,163 | 1,200 | 1,163 | 1,190 | 13,700 | 1,190 |
| 2006-02-20 | 1,190 | 1,202 | 1,166 | 1,177 | 24,300 | 1,177 |
| 2006-02-17 | 1,240 | 1,275 | 1,175 | 1,220 | 38,800 | 1,220 |
| 2006-02-16 | 1,240 | 1,275 | 1,233 | 1,244 | 24,900 | 1,244 |
| 2006-02-15 | 1,276 | 1,290 | 1,230 | 1,254 | 33,700 | 1,254 |
| 2006-02-14 | 1,269 | 1,285 | 1,200 | 1,276 | 36,700 | 1,276 |
| 2006-02-13 | 1,298 | 1,315 | 1,261 | 1,269 | 34,200 | 1,269 |
| 2006-02-10 | 1,320 | 1,328 | 1,293 | 1,302 | 48,400 | 1,302 |
| 2006-02-09 | 1,328 | 1,328 | 1,314 | 1,316 | 21,600 | 1,316 |
| 2006-02-08 | 1,325 | 1,327 | 1,311 | 1,313 | 24,300 | 1,313 |
| 2006-02-07 | 1,322 | 1,340 | 1,311 | 1,328 | 55,700 | 1,328 |
| 2006-02-06 | 1,340 | 1,340 | 1,325 | 1,329 | 50,700 | 1,329 |
| 2006-02-03 | 1,340 | 1,349 | 1,323 | 1,348 | 46,900 | 1,348 |
| 2006-02-02 | 1,345 | 1,371 | 1,342 | 1,343 | 53,900 | 1,343 |
| 2006-02-01 | 1,376 | 1,388 | 1,330 | 1,341 | 59,700 | 1,341 |
| 2006-01-31 | 1,375 | 1,397 | 1,360 | 1,376 | 77,100 | 1,376 |
| 2006-01-30 | 1,445 | 1,480 | 1,430 | 1,431 | 59,000 | 1,431 |
| 2006-01-27 | 1,400 | 1,421 | 1,390 | 1,412 | 35,400 | 1,412 |
| 2006-01-26 | 1,356 | 1,398 | 1,356 | 1,382 | 34,500 | 1,382 |
| 2006-01-25 | 1,374 | 1,374 | 1,347 | 1,358 | 38,100 | 1,358 |
| 2006-01-24 | 1,320 | 1,350 | 1,320 | 1,335 | 44,900 | 1,335 |
| 2006-01-23 | 1,300 | 1,350 | 1,300 | 1,305 | 37,300 | 1,305 |
| 2006-01-20 | 1,428 | 1,428 | 1,370 | 1,373 | 30,700 | 1,373 |
| 2006-01-19 | 1,299 | 1,435 | 1,299 | 1,428 | 83,800 | 1,428 |
| 2006-01-18 | 1,440 | 1,440 | 1,263 | 1,325 | 72,200 | 1,325 |
| 2006-01-17 | 1,495 | 1,508 | 1,455 | 1,462 | 69,300 | 1,462 |
| 2006-01-16 | 1,529 | 1,529 | 1,490 | 1,494 | 65,700 | 1,494 |
| 2006-01-13 | 1,497 | 1,530 | 1,496 | 1,507 | 66,800 | 1,507 |
| 2006-01-12 | 1,511 | 1,512 | 1,475 | 1,497 | 37,400 | 1,497 |
| 2006-01-11 | 1,538 | 1,538 | 1,502 | 1,515 | 19,900 | 1,515 |
| 2006-01-10 | 1,540 | 1,591 | 1,530 | 1,537 | 52,900 | 1,537 |
| 2006-01-06 | 1,599 | 1,599 | 1,503 | 1,513 | 58,500 | 1,513 |
| 2006-01-05 | 1,570 | 1,587 | 1,565 | 1,585 | 45,500 | 1,585 |
| 2006-01-04 | 1,542 | 1,580 | 1,540 | 1,561 | 34,100 | 1,561 |
分割・併合履歴 ： [2005-03-28]1株→2株