3741 (株)セック 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 | 1,875 | 1,875 | 1,870 | 1,870 | 700 | 935 |
2006-12-28 | 1,880 | 1,880 | 1,825 | 1,870 | 1,100 | 935 |
2006-12-27 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 925 |
2006-12-26 | 1,819 | 1,820 | 1,801 | 1,820 | 3,000 | 910 |
2006-12-25 | 1,890 | 1,899 | 1,821 | 1,844 | 2,200 | 922 |
2006-12-22 | 1,900 | 1,900 | 1,860 | 1,860 | 1,400 | 930 |
2006-12-21 | 1,892 | 1,905 | 1,870 | 1,890 | 2,800 | 945 |
2006-12-20 | 1,935 | 1,940 | 1,908 | 1,908 | 1,700 | 954 |
2006-12-19 | 1,940 | 1,940 | 1,903 | 1,930 | 2,200 | 965 |
2006-12-18 | 1,970 | 1,970 | 1,940 | 1,940 | 2,400 | 970 |
2006-12-15 | 1,968 | 1,970 | 1,954 | 1,970 | 1,800 | 985 |
2006-12-14 | 2,000 | 2,000 | 1,960 | 1,961 | 1,600 | 980.50 |
2006-12-13 | 1,990 | 1,990 | 1,970 | 1,970 | 400 | 985 |
2006-12-12 | 2,015 | 2,020 | 1,990 | 1,990 | 1,600 | 995 |
2006-12-11 | 2,005 | 2,030 | 1,990 | 1,990 | 2,700 | 995 |
2006-12-08 | 2,050 | 2,050 | 2,035 | 2,045 | 600 | 1,022.50 |
2006-12-07 | 2,060 | 2,075 | 2,050 | 2,050 | 1,900 | 1,025 |
2006-12-06 | 2,090 | 2,090 | 2,000 | 2,020 | 1,700 | 1,010 |
2006-12-05 | 2,180 | 2,180 | 2,100 | 2,100 | 2,900 | 1,050 |
2006-12-04 | 1,998 | 1,998 | 1,990 | 1,990 | 600 | 995 |
2006-12-01 | 1,980 | 1,995 | 1,980 | 1,995 | 800 | 997.50 |
2006-11-30 | 1,930 | 1,987 | 1,930 | 1,987 | 200 | 993.50 |
2006-11-29 | 1,998 | 1,998 | 1,960 | 1,960 | 1,000 | 980 |
2006-11-28 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 980 |
2006-11-22 | 1,870 | 1,993 | 1,870 | 1,993 | 1,000 | 996.50 |
2006-11-21 | 1,905 | 1,930 | 1,880 | 1,900 | 1,400 | 950 |
2006-11-20 | 2,080 | 2,080 | 1,930 | 1,935 | 2,200 | 967.50 |
2006-11-17 | 2,040 | 2,060 | 2,010 | 2,060 | 1,200 | 1,030 |
2006-11-16 | 1,960 | 2,000 | 1,960 | 2,000 | 3,300 | 1,000 |
2006-11-15 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 1,035 |
2006-11-14 | 2,010 | 2,065 | 2,010 | 2,065 | 1,000 | 1,032.50 |
2006-11-13 | 2,050 | 2,050 | 2,010 | 2,010 | 1,100 | 1,005 |
2006-11-10 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 1,027.50 |
2006-11-09 | 2,085 | 2,085 | 2,055 | 2,055 | 700 | 1,027.50 |
2006-11-08 | 2,055 | 2,055 | 2,025 | 2,045 | 1,600 | 1,022.50 |
2006-11-07 | 2,185 | 2,185 | 2,010 | 2,095 | 4,900 | 1,047.50 |
2006-11-06 | 2,150 | 2,180 | 2,100 | 2,180 | 2,900 | 1,090 |
2006-11-02 | 2,220 | 2,220 | 2,180 | 2,200 | 500 | 1,100 |
2006-11-01 | 2,260 | 2,260 | 2,180 | 2,180 | 1,100 | 1,090 |
2006-10-31 | 2,300 | 2,300 | 2,220 | 2,220 | 300 | 1,110 |
2006-10-30 | 2,180 | 2,220 | 2,180 | 2,220 | 300 | 1,110 |
2006-10-27 | 2,195 | 2,200 | 2,190 | 2,200 | 1,300 | 1,100 |
2006-10-26 | 2,190 | 2,190 | 2,190 | 2,190 | 200 | 1,095 |
2006-10-25 | 2,270 | 2,270 | 2,150 | 2,150 | 1,400 | 1,075 |
2006-10-24 | 2,340 | 2,340 | 2,320 | 2,320 | 900 | 1,160 |
2006-10-23 | 2,320 | 2,330 | 2,320 | 2,330 | 300 | 1,165 |
2006-10-20 | 2,340 | 2,340 | 2,320 | 2,320 | 1,200 | 1,160 |
2006-10-19 | 2,290 | 2,320 | 2,280 | 2,300 | 1,300 | 1,150 |
2006-10-18 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 1,125 |
2006-10-17 | 2,200 | 2,200 | 2,170 | 2,170 | 600 | 1,085 |
2006-10-16 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 1,100 |
2006-10-13 | 2,120 | 2,200 | 2,120 | 2,200 | 500 | 1,100 |
2006-10-12 | 2,120 | 2,120 | 2,100 | 2,100 | 3,100 | 1,050 |
2006-10-11 | 2,200 | 2,210 | 2,155 | 2,155 | 1,700 | 1,077.50 |
2006-10-10 | 2,250 | 2,250 | 2,210 | 2,210 | 1,400 | 1,105 |
2006-10-06 | 2,300 | 2,300 | 2,270 | 2,270 | 600 | 1,135 |
2006-10-05 | 2,270 | 2,295 | 2,270 | 2,295 | 600 | 1,147.50 |
2006-10-04 | 2,310 | 2,350 | 2,310 | 2,350 | 1,300 | 1,175 |
2006-10-03 | 2,300 | 2,340 | 2,270 | 2,305 | 1,500 | 1,152.50 |
2006-10-02 | 2,350 | 2,350 | 2,300 | 2,340 | 1,900 | 1,170 |
2006-09-29 | 2,300 | 2,300 | 2,250 | 2,300 | 1,600 | 1,150 |
2006-09-28 | 2,250 | 2,290 | 2,180 | 2,290 | 1,800 | 1,145 |
2006-09-27 | 2,250 | 2,340 | 2,250 | 2,250 | 1,300 | 1,125 |
2006-09-26 | 2,285 | 2,285 | 2,250 | 2,250 | 1,200 | 1,125 |
2006-09-25 | 2,300 | 2,300 | 2,225 | 2,270 | 1,800 | 1,135 |
2006-09-22 | 2,320 | 2,320 | 2,270 | 2,270 | 1,000 | 1,135 |
2006-09-21 | 2,320 | 2,400 | 2,320 | 2,400 | 400 | 1,200 |
2006-09-20 | 2,385 | 2,385 | 2,330 | 2,330 | 1,000 | 1,165 |
2006-09-19 | 2,400 | 2,400 | 2,340 | 2,345 | 400 | 1,172.50 |
2006-09-15 | 2,340 | 2,340 | 2,310 | 2,340 | 1,700 | 1,170 |
2006-09-14 | 2,405 | 2,405 | 2,350 | 2,350 | 1,000 | 1,175 |
2006-09-13 | 2,410 | 2,425 | 2,410 | 2,425 | 600 | 1,212.50 |
2006-09-12 | 2,480 | 2,490 | 2,430 | 2,430 | 900 | 1,215 |
2006-09-11 | 2,510 | 2,510 | 2,510 | 2,510 | 600 | 1,255 |
2006-09-08 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 1,215 |
2006-09-07 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 1,215 |
2006-09-06 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,215 |
2006-09-04 | 2,400 | 2,450 | 2,400 | 2,440 | 600 | 1,220 |
2006-09-01 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 1,200 |
2006-08-31 | 2,405 | 2,405 | 2,370 | 2,370 | 1,700 | 1,185 |
2006-08-30 | 2,490 | 2,490 | 2,390 | 2,450 | 2,600 | 1,225 |
2006-08-29 | 2,515 | 2,520 | 2,500 | 2,500 | 600 | 1,250 |
2006-08-28 | 2,600 | 2,600 | 2,520 | 2,520 | 900 | 1,260 |
2006-08-25 | 2,570 | 2,580 | 2,550 | 2,570 | 1,400 | 1,285 |
2006-08-24 | 2,550 | 2,550 | 2,540 | 2,550 | 1,400 | 1,275 |
2006-08-23 | 2,510 | 2,510 | 2,500 | 2,510 | 800 | 1,255 |
2006-08-22 | 2,515 | 2,515 | 2,500 | 2,500 | 1,800 | 1,250 |
2006-08-21 | 2,460 | 2,570 | 2,460 | 2,520 | 1,500 | 1,260 |
2006-08-18 | 2,450 | 2,530 | 2,450 | 2,500 | 2,200 | 1,250 |
2006-08-17 | 2,540 | 2,540 | 2,470 | 2,470 | 900 | 1,235 |
2006-08-16 | 2,400 | 2,490 | 2,400 | 2,490 | 1,400 | 1,245 |
2006-08-15 | 2,400 | 2,400 | 2,350 | 2,350 | 1,000 | 1,175 |
2006-08-14 | 2,340 | 2,410 | 2,310 | 2,410 | 800 | 1,205 |
2006-08-11 | 2,330 | 2,440 | 2,330 | 2,350 | 1,700 | 1,175 |
2006-08-10 | 2,345 | 2,395 | 2,345 | 2,370 | 800 | 1,185 |
2006-08-09 | 2,335 | 2,540 | 2,335 | 2,350 | 1,900 | 1,175 |
2006-08-08 | 2,300 | 2,350 | 2,300 | 2,310 | 1,300 | 1,155 |
2006-08-07 | 2,480 | 2,480 | 2,350 | 2,350 | 800 | 1,175 |
2006-08-04 | 2,405 | 2,480 | 2,400 | 2,480 | 1,100 | 1,240 |
2006-08-03 | 2,450 | 2,450 | 2,410 | 2,410 | 200 | 1,205 |
2006-08-02 | 2,390 | 2,450 | 2,320 | 2,450 | 1,100 | 1,225 |
2006-08-01 | 2,430 | 2,430 | 2,350 | 2,390 | 400 | 1,195 |
2006-07-31 | 2,260 | 2,350 | 2,260 | 2,350 | 1,600 | 1,175 |
2006-07-28 | 2,210 | 2,210 | 2,210 | 2,210 | 600 | 1,105 |
2006-07-27 | 2,350 | 2,350 | 2,200 | 2,310 | 1,800 | 1,155 |
2006-07-26 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 | 1,175 |
2006-07-25 | 2,420 | 2,420 | 2,365 | 2,365 | 700 | 1,182.50 |
2006-07-24 | 2,510 | 2,510 | 2,410 | 2,420 | 1,600 | 1,210 |
2006-07-21 | 2,520 | 2,560 | 2,510 | 2,510 | 1,100 | 1,255 |
2006-07-20 | 2,720 | 2,720 | 2,480 | 2,600 | 2,200 | 1,300 |
2006-07-19 | 2,450 | 2,450 | 2,400 | 2,400 | 1,200 | 1,200 |
2006-07-18 | 2,520 | 2,590 | 2,460 | 2,460 | 2,600 | 1,230 |
2006-07-14 | 2,515 | 2,515 | 2,515 | 2,515 | 400 | 1,257.50 |
2006-07-13 | 2,600 | 2,600 | 2,500 | 2,580 | 800 | 1,290 |
2006-07-12 | 2,660 | 2,665 | 2,610 | 2,610 | 2,300 | 1,305 |
2006-07-11 | 2,675 | 2,675 | 2,655 | 2,655 | 1,500 | 1,327.50 |
2006-07-10 | 2,700 | 2,740 | 2,650 | 2,700 | 1,600 | 1,350 |
2006-07-06 | 2,790 | 2,790 | 2,770 | 2,770 | 500 | 1,385 |
2006-07-05 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 1,400 |
2006-07-04 | 2,720 | 2,750 | 2,720 | 2,750 | 200 | 1,375 |
2006-07-03 | 2,755 | 2,840 | 2,700 | 2,840 | 1,200 | 1,420 |
2006-06-30 | 2,750 | 2,760 | 2,750 | 2,750 | 900 | 1,375 |
2006-06-29 | 2,670 | 2,680 | 2,650 | 2,680 | 900 | 1,340 |
2006-06-28 | 2,700 | 2,750 | 2,700 | 2,720 | 1,000 | 1,360 |
2006-06-26 | 2,815 | 2,815 | 2,750 | 2,750 | 1,200 | 1,375 |
2006-06-23 | 2,800 | 2,830 | 2,800 | 2,810 | 700 | 1,405 |
2006-06-22 | 2,720 | 2,760 | 2,720 | 2,760 | 300 | 1,380 |
2006-06-21 | 2,780 | 2,780 | 2,700 | 2,750 | 1,200 | 1,375 |
2006-06-20 | 2,680 | 2,710 | 2,660 | 2,710 | 2,100 | 1,355 |
2006-06-19 | 2,790 | 2,790 | 2,670 | 2,720 | 900 | 1,360 |
2006-06-16 | 2,900 | 2,900 | 2,860 | 2,860 | 700 | 1,430 |
2006-06-15 | 2,730 | 2,840 | 2,730 | 2,840 | 1,800 | 1,420 |
2006-06-14 | 2,720 | 2,720 | 2,720 | 2,720 | 400 | 1,360 |
2006-06-13 | 2,790 | 2,790 | 2,720 | 2,720 | 1,400 | 1,360 |
2006-06-12 | 2,680 | 2,800 | 2,680 | 2,800 | 1,100 | 1,400 |
2006-06-09 | 2,500 | 2,695 | 2,500 | 2,580 | 1,300 | 1,290 |
2006-06-08 | 2,590 | 2,590 | 2,350 | 2,500 | 2,500 | 1,250 |
2006-06-05 | 2,855 | 2,855 | 2,670 | 2,670 | 2,700 | 1,335 |
2006-06-02 | 2,500 | 2,695 | 2,270 | 2,695 | 5,600 | 1,347.50 |
2006-06-01 | 2,730 | 2,730 | 2,650 | 2,650 | 4,300 | 1,325 |
2006-05-31 | 2,720 | 2,750 | 2,680 | 2,700 | 2,900 | 1,350 |
2006-05-30 | 2,820 | 2,830 | 2,800 | 2,810 | 1,400 | 1,405 |
2006-05-29 | 2,980 | 2,980 | 2,800 | 2,850 | 2,700 | 1,425 |
2006-05-26 | 2,900 | 2,940 | 2,900 | 2,940 | 400 | 1,470 |
2006-05-25 | 2,900 | 2,930 | 2,850 | 2,930 | 600 | 1,465 |
2006-05-24 | 2,840 | 2,900 | 2,840 | 2,900 | 1,900 | 1,450 |
2006-05-23 | 2,865 | 2,940 | 2,840 | 2,840 | 2,700 | 1,420 |
2006-05-22 | 3,040 | 3,040 | 2,850 | 3,010 | 1,300 | 1,505 |
2006-05-19 | 2,835 | 2,890 | 2,805 | 2,890 | 2,800 | 1,445 |
2006-05-18 | 2,720 | 2,760 | 2,720 | 2,755 | 1,500 | 1,377.50 |
2006-05-17 | 2,780 | 2,900 | 2,730 | 2,750 | 3,800 | 1,375 |
2006-05-16 | 2,990 | 3,000 | 2,800 | 2,820 | 4,800 | 1,410 |
2006-05-15 | 2,980 | 3,080 | 2,965 | 3,020 | 3,200 | 1,510 |
2006-05-12 | 3,090 | 3,090 | 3,030 | 3,080 | 3,000 | 1,540 |
2006-05-11 | 3,250 | 3,250 | 3,210 | 3,240 | 800 | 1,620 |
2006-05-10 | 3,300 | 3,300 | 3,240 | 3,290 | 1,500 | 1,645 |
2006-05-09 | 3,250 | 3,350 | 3,250 | 3,300 | 2,700 | 1,650 |
2006-05-08 | 3,200 | 3,250 | 3,200 | 3,250 | 2,700 | 1,625 |
2006-05-02 | 3,190 | 3,190 | 3,150 | 3,190 | 2,500 | 1,595 |
2006-05-01 | 3,210 | 3,260 | 3,160 | 3,190 | 3,200 | 1,595 |
2006-04-28 | 3,230 | 3,230 | 3,180 | 3,210 | 1,700 | 1,605 |
2006-04-27 | 3,110 | 3,220 | 3,100 | 3,220 | 3,000 | 1,610 |
2006-04-26 | 3,160 | 3,170 | 3,090 | 3,110 | 2,400 | 1,555 |
2006-04-25 | 3,120 | 3,200 | 3,100 | 3,190 | 2,900 | 1,595 |
2006-04-24 | 3,040 | 3,230 | 3,010 | 3,070 | 13,200 | 1,535 |
2006-04-21 | 3,450 | 3,460 | 3,340 | 3,340 | 9,100 | 1,670 |
2006-04-20 | 3,640 | 3,760 | 3,280 | 3,500 | 82,000 | 1,750 |
2006-04-19 | 3,560 | 3,560 | 3,560 | 3,560 | 8,700 | 1,780 |
2006-04-18 | 3,050 | 3,070 | 3,010 | 3,060 | 3,000 | 1,530 |
2006-04-17 | 3,120 | 3,160 | 3,070 | 3,080 | 3,700 | 1,540 |
2006-04-14 | 3,120 | 3,160 | 3,110 | 3,140 | 2,200 | 1,570 |
2006-04-13 | 3,120 | 3,150 | 3,100 | 3,100 | 4,100 | 1,550 |
2006-04-12 | 3,140 | 3,210 | 3,140 | 3,160 | 3,100 | 1,580 |
2006-04-11 | 3,210 | 3,230 | 3,160 | 3,170 | 3,200 | 1,585 |
2006-04-10 | 3,210 | 3,210 | 3,160 | 3,200 | 4,100 | 1,600 |
2006-04-07 | 3,250 | 3,250 | 3,150 | 3,230 | 3,100 | 1,615 |
2006-04-06 | 3,180 | 3,250 | 3,160 | 3,250 | 2,200 | 1,625 |
2006-04-05 | 3,280 | 3,280 | 3,200 | 3,200 | 11,200 | 1,600 |
2006-04-04 | 3,420 | 3,420 | 3,300 | 3,320 | 6,800 | 1,660 |
2006-04-03 | 3,520 | 3,590 | 3,350 | 3,410 | 20,800 | 1,705 |
2006-03-31 | 3,050 | 3,540 | 3,050 | 3,430 | 21,000 | 1,715 |
2006-03-30 | 3,030 | 3,070 | 3,030 | 3,040 | 3,200 | 1,520 |
2006-03-29 | 3,000 | 3,110 | 3,000 | 3,010 | 3,200 | 1,505 |
2006-03-28 | 3,090 | 3,140 | 3,000 | 3,050 | 6,900 | 1,525 |
2006-03-27 | 2,990 | 2,990 | 2,910 | 2,980 | 2,900 | 1,490 |
2006-03-24 | 3,000 | 3,000 | 2,950 | 2,960 | 4,200 | 1,480 |
2006-03-23 | 3,070 | 3,070 | 2,980 | 3,000 | 2,100 | 1,500 |
2006-03-22 | 2,910 | 2,980 | 2,900 | 2,980 | 2,200 | 1,490 |
2006-03-20 | 3,000 | 3,000 | 2,850 | 2,910 | 3,000 | 1,455 |
2006-03-17 | 2,945 | 2,990 | 2,930 | 2,980 | 2,200 | 1,490 |
2006-03-16 | 3,070 | 3,070 | 2,900 | 3,000 | 6,000 | 1,500 |
2006-03-15 | 3,240 | 3,240 | 3,110 | 3,120 | 6,700 | 1,560 |
2006-03-14 | 2,995 | 3,280 | 2,995 | 3,190 | 14,500 | 1,595 |
2006-03-13 | 2,950 | 3,000 | 2,950 | 2,985 | 2,400 | 1,492.50 |
2006-03-10 | 2,885 | 2,950 | 2,885 | 2,910 | 2,300 | 1,455 |
2006-03-09 | 2,870 | 2,900 | 2,855 | 2,870 | 2,100 | 1,435 |
2006-03-08 | 2,855 | 2,890 | 2,855 | 2,870 | 600 | 1,435 |
2006-03-07 | 2,950 | 2,950 | 2,880 | 2,880 | 1,300 | 1,440 |
2006-03-06 | 2,875 | 2,950 | 2,850 | 2,950 | 3,000 | 1,475 |
2006-03-03 | 2,855 | 2,875 | 2,850 | 2,875 | 2,700 | 1,437.50 |
2006-03-02 | 2,950 | 2,950 | 2,860 | 2,880 | 4,900 | 1,440 |
2006-03-01 | 2,890 | 2,990 | 2,810 | 2,920 | 9,300 | 1,460 |
2006-02-28 | 3,020 | 3,090 | 2,900 | 3,010 | 7,400 | 1,505 |
2006-02-27 | 3,290 | 3,420 | 3,100 | 3,110 | 21,600 | 1,555 |
2006-02-24 | 3,010 | 3,160 | 2,885 | 3,160 | 19,400 | 1,580 |
2006-02-23 | 2,765 | 2,890 | 2,710 | 2,885 | 11,500 | 1,442.50 |
2006-02-22 | 2,700 | 2,760 | 2,610 | 2,650 | 10,900 | 1,325 |
2006-02-21 | 2,460 | 2,650 | 2,460 | 2,650 | 13,400 | 1,325 |
2006-02-20 | 2,510 | 2,590 | 2,450 | 2,460 | 31,900 | 1,230 |
2006-02-17 | 2,670 | 2,730 | 2,550 | 2,590 | 27,100 | 1,295 |
2006-02-16 | 2,835 | 2,885 | 2,640 | 2,670 | 47,800 | 1,335 |
2006-02-15 | 3,110 | 3,110 | 2,840 | 2,840 | 37,800 | 1,420 |
2006-02-14 | 3,360 | 3,390 | 2,880 | 2,930 | 26,300 | 1,465 |
2006-02-13 | 3,810 | 3,810 | 3,310 | 3,310 | 19,600 | 1,655 |
2006-02-10 | 4,040 | 4,040 | 3,700 | 3,800 | 12,000 | 1,900 |
2006-02-09 | 4,300 | 4,350 | 3,930 | 3,940 | 25,500 | 1,970 |
2006-02-08 | 4,060 | 4,100 | 3,930 | 4,000 | 48,800 | 2,000 |
2006-02-07 | 4,360 | 4,360 | 4,360 | 4,360 | 1,100 | 2,180 |
2006-02-06 | 4,980 | 5,100 | 4,760 | 4,860 | 3,800 | 2,430 |
2006-02-03 | 4,550 | 4,900 | 4,400 | 4,900 | 3,200 | 2,450 |
2006-02-02 | 4,750 | 4,800 | 4,600 | 4,600 | 2,100 | 2,300 |
2006-02-01 | 4,960 | 4,960 | 4,650 | 4,750 | 5,200 | 2,375 |
2006-01-31 | 5,170 | 5,170 | 4,960 | 5,080 | 2,600 | 2,540 |
2006-01-30 | 5,100 | 5,400 | 5,050 | 5,200 | 6,100 | 2,600 |
2006-01-27 | 5,120 | 5,130 | 4,950 | 5,050 | 6,900 | 2,525 |
2006-01-26 | 4,840 | 5,220 | 4,800 | 5,220 | 14,400 | 2,610 |
2006-01-25 | 4,840 | 4,840 | 4,790 | 4,840 | 11,400 | 2,420 |
2006-01-24 | 4,290 | 4,340 | 4,150 | 4,340 | 4,100 | 2,170 |
2006-01-23 | 4,000 | 4,200 | 3,780 | 3,840 | 8,800 | 1,920 |
2006-01-20 | 4,940 | 4,940 | 4,190 | 4,250 | 15,600 | 2,125 |
2006-01-19 | 4,250 | 4,910 | 4,250 | 4,690 | 24,400 | 2,345 |
2006-01-18 | 4,700 | 4,750 | 4,450 | 4,450 | 12,100 | 2,225 |
2006-01-17 | 5,600 | 5,850 | 5,450 | 5,450 | 12,700 | 2,725 |
2006-01-16 | 5,890 | 6,000 | 5,750 | 6,000 | 13,000 | 3,000 |
2006-01-13 | 6,200 | 6,200 | 5,700 | 6,050 | 17,200 | 3,025 |
2006-01-12 | 6,100 | 6,310 | 6,000 | 6,100 | 26,400 | 3,050 |
2006-01-11 | 5,670 | 5,900 | 5,660 | 5,900 | 15,900 | 2,950 |
2006-01-10 | 5,750 | 5,980 | 5,600 | 5,770 | 30,200 | 2,885 |
2006-01-06 | 5,600 | 5,950 | 5,500 | 5,550 | 41,700 | 2,775 |
2006-01-05 | 5,700 | 5,700 | 5,200 | 5,430 | 39,700 | 2,715 |
2006-01-04 | 5,100 | 5,100 | 5,090 | 5,100 | 12,300 | 2,550 |
分割・併合履歴 : [2016-09-28]1株→2株