3793 (株)ドリコム 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 | 1,850,000 | 1,870,000 | 1,820,000 | 1,840,000 | 100 | 1,840 |
2006-12-28 | 1,940,000 | 1,950,000 | 1,880,000 | 1,880,000 | 161 | 1,880 |
2006-12-27 | 1,990,000 | 2,000,000 | 1,910,000 | 1,930,000 | 162 | 1,930 |
2006-12-26 | 2,010,000 | 2,040,000 | 1,980,000 | 1,980,000 | 221 | 1,980 |
2006-12-25 | 2,060,000 | 2,060,000 | 1,990,000 | 2,020,000 | 251 | 2,020 |
2006-12-22 | 2,010,000 | 2,070,000 | 1,950,000 | 2,060,000 | 289 | 2,060 |
2006-12-21 | 2,120,000 | 2,130,000 | 2,000,000 | 2,030,000 | 458 | 2,030 |
2006-12-20 | 1,970,000 | 2,070,000 | 1,950,000 | 2,070,000 | 399 | 2,070 |
2006-12-19 | 2,030,000 | 2,150,000 | 1,910,000 | 1,940,000 | 966 | 1,940 |
2006-12-18 | 1,960,000 | 2,080,000 | 1,940,000 | 2,080,000 | 786 | 2,080 |
2006-12-15 | 1,950,000 | 1,990,000 | 1,900,000 | 1,920,000 | 391 | 1,920 |
2006-12-14 | 1,890,000 | 1,960,000 | 1,880,000 | 1,940,000 | 341 | 1,940 |
2006-12-13 | 1,850,000 | 1,920,000 | 1,810,000 | 1,880,000 | 438 | 1,880 |
2006-12-12 | 1,960,000 | 1,990,000 | 1,810,000 | 1,820,000 | 661 | 1,820 |
2006-12-11 | 1,930,000 | 2,030,000 | 1,920,000 | 1,960,000 | 1,082 | 1,960 |
2006-12-08 | 1,820,000 | 1,900,000 | 1,810,000 | 1,890,000 | 442 | 1,890 |
2006-12-07 | 1,850,000 | 1,880,000 | 1,800,000 | 1,810,000 | 217 | 1,810 |
2006-12-06 | 1,820,000 | 1,870,000 | 1,770,000 | 1,850,000 | 354 | 1,850 |
2006-12-05 | 1,890,000 | 1,920,000 | 1,800,000 | 1,800,000 | 309 | 1,800 |
2006-12-04 | 1,740,000 | 1,880,000 | 1,720,000 | 1,860,000 | 502 | 1,860 |
2006-12-01 | 1,780,000 | 1,820,000 | 1,740,000 | 1,740,000 | 264 | 1,740 |
2006-11-30 | 1,850,000 | 1,860,000 | 1,780,000 | 1,790,000 | 287 | 1,790 |
2006-11-29 | 1,890,000 | 1,910,000 | 1,820,000 | 1,820,000 | 250 | 1,820 |
2006-11-28 | 1,820,000 | 1,940,000 | 1,820,000 | 1,820,000 | 406 | 1,820 |
2006-11-27 | 1,780,000 | 1,930,000 | 1,760,000 | 1,880,000 | 522 | 1,880 |
2006-11-24 | 1,680,000 | 1,800,000 | 1,630,000 | 1,790,000 | 595 | 1,790 |
2006-11-22 | 1,490,000 | 1,730,000 | 1,470,000 | 1,710,000 | 698 | 1,710 |
2006-11-21 | 1,510,000 | 1,570,000 | 1,470,000 | 1,500,000 | 399 | 1,500 |
2006-11-20 | 1,470,000 | 1,480,000 | 1,380,000 | 1,390,000 | 256 | 1,390 |
2006-11-17 | 1,560,000 | 1,590,000 | 1,510,000 | 1,530,000 | 182 | 1,530 |
2006-11-16 | 1,630,000 | 1,640,000 | 1,560,000 | 1,570,000 | 132 | 1,570 |
2006-11-15 | 1,650,000 | 1,650,000 | 1,610,000 | 1,620,000 | 118 | 1,620 |
2006-11-14 | 1,610,000 | 1,650,000 | 1,600,000 | 1,610,000 | 160 | 1,610 |
2006-11-13 | 1,670,000 | 1,670,000 | 1,570,000 | 1,580,000 | 176 | 1,580 |
2006-11-10 | 1,690,000 | 1,710,000 | 1,640,000 | 1,660,000 | 203 | 1,660 |
2006-11-09 | 1,650,000 | 1,720,000 | 1,630,000 | 1,720,000 | 179 | 1,720 |
2006-11-08 | 1,700,000 | 1,700,000 | 1,630,000 | 1,650,000 | 185 | 1,650 |
2006-11-07 | 1,790,000 | 1,790,000 | 1,700,000 | 1,710,000 | 255 | 1,710 |
2006-11-06 | 1,710,000 | 1,710,000 | 1,600,000 | 1,700,000 | 347 | 1,700 |
2006-11-02 | 1,780,000 | 1,790,000 | 1,710,000 | 1,710,000 | 293 | 1,710 |
2006-11-01 | 1,820,000 | 1,850,000 | 1,790,000 | 1,810,000 | 255 | 1,810 |
2006-10-31 | 1,850,000 | 1,860,000 | 1,780,000 | 1,830,000 | 476 | 1,830 |
2006-10-30 | 1,820,000 | 1,860,000 | 1,770,000 | 1,820,000 | 228 | 1,820 |
2006-10-27 | 2,010,000 | 2,010,000 | 1,870,000 | 1,900,000 | 273 | 1,900 |
2006-10-26 | 2,000,000 | 2,020,000 | 1,960,000 | 1,990,000 | 319 | 1,990 |
2006-10-25 | 2,050,000 | 2,090,000 | 1,940,000 | 1,950,000 | 869 | 1,950 |
2006-10-24 | 1,970,000 | 2,140,000 | 1,950,000 | 2,030,000 | 1,619 | 2,030 |
2006-10-23 | 1,750,000 | 1,890,000 | 1,720,000 | 1,860,000 | 637 | 1,860 |
2006-10-20 | 1,850,000 | 1,860,000 | 1,760,000 | 1,770,000 | 396 | 1,770 |
2006-10-19 | 1,910,000 | 1,920,000 | 1,830,000 | 1,860,000 | 572 | 1,860 |
2006-10-18 | 1,690,000 | 1,890,000 | 1,670,000 | 1,890,000 | 722 | 1,890 |
2006-10-17 | 1,790,000 | 1,810,000 | 1,660,000 | 1,690,000 | 455 | 1,690 |
2006-10-16 | 1,680,000 | 1,800,000 | 1,660,000 | 1,770,000 | 583 | 1,770 |
2006-10-13 | 1,500,000 | 1,620,000 | 1,480,000 | 1,620,000 | 529 | 1,620 |
2006-10-12 | 1,380,000 | 1,490,000 | 1,360,000 | 1,420,000 | 454 | 1,420 |
2006-10-11 | 1,580,000 | 1,580,000 | 1,410,000 | 1,430,000 | 354 | 1,430 |
2006-10-10 | 1,560,000 | 1,610,000 | 1,530,000 | 1,560,000 | 297 | 1,560 |
2006-10-06 | 1,640,000 | 1,650,000 | 1,570,000 | 1,590,000 | 212 | 1,590 |
2006-10-05 | 1,770,000 | 1,780,000 | 1,660,000 | 1,670,000 | 267 | 1,670 |
2006-10-04 | 1,780,000 | 1,810,000 | 1,720,000 | 1,730,000 | 348 | 1,730 |
2006-10-03 | 1,770,000 | 1,780,000 | 1,710,000 | 1,750,000 | 177 | 1,750 |
2006-10-02 | 1,830,000 | 1,840,000 | 1,770,000 | 1,770,000 | 193 | 1,770 |
2006-09-29 | 1,920,000 | 1,940,000 | 1,830,000 | 1,840,000 | 536 | 1,840 |
2006-09-28 | 1,780,000 | 1,900,000 | 1,770,000 | 1,870,000 | 392 | 1,870 |
2006-09-27 | 1,740,000 | 1,770,000 | 1,700,000 | 1,740,000 | 274 | 1,740 |
2006-09-26 | 1,730,000 | 1,740,000 | 1,660,000 | 1,700,000 | 154 | 1,700 |
2006-09-25 | 1,790,000 | 1,860,000 | 1,650,000 | 1,670,000 | 359 | 1,670 |
2006-09-22 | 1,790,000 | 1,900,000 | 1,770,000 | 1,820,000 | 476 | 1,820 |
2006-09-21 | 1,700,000 | 1,830,000 | 1,670,000 | 1,830,000 | 416 | 1,830 |
2006-09-20 | 1,540,000 | 1,680,000 | 1,510,000 | 1,640,000 | 585 | 1,640 |
2006-09-19 | 1,790,000 | 1,800,000 | 1,600,000 | 1,610,000 | 514 | 1,610 |
2006-09-15 | 1,760,000 | 1,870,000 | 1,750,000 | 1,820,000 | 790 | 1,820 |
2006-09-14 | 1,850,000 | 1,920,000 | 1,730,000 | 1,790,000 | 947 | 1,790 |
2006-09-13 | 2,080,000 | 2,090,000 | 1,810,000 | 1,820,000 | 751 | 1,820 |
2006-09-12 | 2,150,000 | 2,150,000 | 1,990,000 | 2,030,000 | 298 | 2,030 |
2006-09-11 | 2,270,000 | 2,270,000 | 2,180,000 | 2,190,000 | 270 | 2,190 |
2006-09-08 | 2,240,000 | 2,330,000 | 2,190,000 | 2,320,000 | 167 | 2,320 |
2006-09-07 | 2,260,000 | 2,320,000 | 2,220,000 | 2,250,000 | 179 | 2,250 |
2006-09-06 | 2,390,000 | 2,400,000 | 2,310,000 | 2,340,000 | 280 | 2,340 |
2006-09-05 | 2,270,000 | 2,380,000 | 2,200,000 | 2,350,000 | 566 | 2,350 |
2006-09-04 | 2,200,000 | 2,260,000 | 2,120,000 | 2,260,000 | 402 | 2,260 |
2006-09-01 | 2,130,000 | 2,210,000 | 1,880,000 | 2,080,000 | 757 | 2,080 |
2006-08-31 | 2,160,000 | 2,180,000 | 2,080,000 | 2,100,000 | 264 | 2,100 |
2006-08-30 | 2,310,000 | 2,370,000 | 2,230,000 | 2,230,000 | 278 | 2,230 |
2006-08-29 | 2,510,000 | 2,510,000 | 2,270,000 | 2,340,000 | 254 | 2,340 |
2006-08-28 | 2,550,000 | 2,570,000 | 2,390,000 | 2,400,000 | 243 | 2,400 |
2006-08-25 | 2,680,000 | 2,680,000 | 2,580,000 | 2,590,000 | 268 | 2,590 |
2006-08-24 | 2,740,000 | 2,740,000 | 2,640,000 | 2,680,000 | 189 | 2,680 |
2006-08-23 | 2,650,000 | 2,740,000 | 2,640,000 | 2,740,000 | 315 | 2,740 |
2006-08-22 | 2,670,000 | 2,680,000 | 2,600,000 | 2,640,000 | 92 | 2,640 |
2006-08-21 | 2,680,000 | 2,750,000 | 2,640,000 | 2,650,000 | 333 | 2,650 |
2006-08-18 | 2,760,000 | 2,800,000 | 2,620,000 | 2,670,000 | 258 | 2,670 |
2006-08-17 | 2,920,000 | 2,920,000 | 2,700,000 | 2,790,000 | 285 | 2,790 |
2006-08-16 | 2,980,000 | 3,040,000 | 2,870,000 | 2,880,000 | 505 | 2,880 |
2006-08-15 | 2,650,000 | 2,900,000 | 2,650,000 | 2,880,000 | 568 | 2,880 |
2006-08-14 | 2,560,000 | 2,660,000 | 2,560,000 | 2,620,000 | 136 | 2,620 |
2006-08-11 | 2,570,000 | 2,600,000 | 2,490,000 | 2,590,000 | 249 | 2,590 |
2006-08-10 | 2,580,000 | 2,610,000 | 2,500,000 | 2,540,000 | 180 | 2,540 |
2006-08-09 | 2,460,000 | 2,670,000 | 2,450,000 | 2,600,000 | 727 | 2,600 |
2006-08-08 | 3,050,000 | 3,140,000 | 2,700,000 | 2,700,000 | 362 | 2,700 |
2006-08-07 | 3,290,000 | 3,290,000 | 3,170,000 | 3,200,000 | 150 | 3,200 |
2006-08-04 | 3,350,000 | 3,370,000 | 3,250,000 | 3,280,000 | 251 | 3,280 |
2006-08-03 | 3,380,000 | 3,430,000 | 3,280,000 | 3,330,000 | 214 | 3,330 |
2006-08-02 | 3,240,000 | 3,320,000 | 3,180,000 | 3,300,000 | 292 | 3,300 |
2006-08-01 | 3,270,000 | 3,350,000 | 3,180,000 | 3,220,000 | 197 | 3,220 |
2006-07-31 | 3,360,000 | 3,430,000 | 3,250,000 | 3,260,000 | 325 | 3,260 |
2006-07-28 | 3,160,000 | 3,290,000 | 3,150,000 | 3,240,000 | 337 | 3,240 |
2006-07-27 | 3,180,000 | 3,340,000 | 3,030,000 | 3,130,000 | 504 | 3,130 |
2006-07-26 | 3,300,000 | 3,450,000 | 3,060,000 | 3,160,000 | 491 | 3,160 |
2006-07-25 | 3,680,000 | 3,730,000 | 3,230,000 | 3,270,000 | 679 | 3,270 |
2006-07-24 | 3,400,000 | 3,680,000 | 3,400,000 | 3,580,000 | 809 | 3,580 |
2006-07-21 | 3,280,000 | 3,520,000 | 3,220,000 | 3,450,000 | 746 | 3,450 |
2006-07-20 | 3,160,000 | 3,330,000 | 3,070,000 | 3,330,000 | 463 | 3,330 |
2006-07-19 | 2,940,000 | 2,970,000 | 2,620,000 | 2,930,000 | 344 | 2,930 |
2006-07-18 | 3,240,000 | 3,310,000 | 2,720,000 | 2,800,000 | 453 | 2,800 |
2006-07-14 | 3,380,000 | 3,450,000 | 3,160,000 | 3,190,000 | 475 | 3,190 |
2006-07-13 | 3,660,000 | 3,770,000 | 3,420,000 | 3,430,000 | 669 | 3,430 |
2006-07-12 | 3,860,000 | 3,910,000 | 3,680,000 | 3,720,000 | 983 | 3,720 |
2006-07-11 | 3,740,000 | 3,870,000 | 3,490,000 | 3,780,000 | 1,044 | 3,780 |
2006-07-10 | 3,360,000 | 3,740,000 | 3,300,000 | 3,740,000 | 746 | 3,740 |
2006-07-07 | 3,430,000 | 3,440,000 | 3,280,000 | 3,410,000 | 330 | 3,410 |
2006-07-06 | 3,200,000 | 3,390,000 | 3,150,000 | 3,380,000 | 484 | 3,380 |
2006-07-05 | 3,380,000 | 3,440,000 | 3,100,000 | 3,220,000 | 538 | 3,220 |
2006-07-04 | 3,520,000 | 3,590,000 | 3,340,000 | 3,470,000 | 577 | 3,470 |
2006-07-03 | 3,000,000 | 3,420,000 | 2,990,000 | 3,420,000 | 493 | 3,420 |
2006-06-30 | 3,510,000 | 3,600,000 | 2,920,000 | 3,050,000 | 758 | 3,050 |
2006-06-29 | 3,530,000 | 3,730,000 | 3,360,000 | 3,360,000 | 964 | 3,360 |
2006-06-28 | 3,050,000 | 3,430,000 | 3,050,000 | 3,430,000 | 1,043 | 3,430 |
2006-06-27 | 2,900,000 | 3,140,000 | 2,900,000 | 3,100,000 | 1,057 | 3,100 |
2006-06-26 | 2,680,000 | 2,760,000 | 2,640,000 | 2,750,000 | 380 | 2,750 |
2006-06-23 | 2,500,000 | 2,770,000 | 2,470,000 | 2,600,000 | 576 | 2,600 |
2006-06-22 | 2,580,000 | 2,920,000 | 2,500,000 | 2,560,000 | 1,225 | 2,560 |
2006-06-21 | 2,190,000 | 2,540,000 | 2,140,000 | 2,540,000 | 469 | 2,540 |
2006-06-20 | 2,200,000 | 2,200,000 | 2,040,000 | 2,140,000 | 171 | 2,140 |
2006-06-19 | 2,160,000 | 2,230,000 | 2,110,000 | 2,160,000 | 97 | 2,160 |
2006-06-16 | 2,360,000 | 2,440,000 | 2,190,000 | 2,190,000 | 291 | 2,190 |
2006-06-15 | 2,320,000 | 2,360,000 | 2,150,000 | 2,280,000 | 474 | 2,280 |
2006-06-14 | 1,850,000 | 2,120,000 | 1,830,000 | 2,120,000 | 352 | 2,120 |
2006-06-13 | 1,780,000 | 1,920,000 | 1,760,000 | 1,820,000 | 231 | 1,820 |
2006-06-12 | 1,720,000 | 1,830,000 | 1,720,000 | 1,780,000 | 133 | 1,780 |
2006-06-09 | 1,780,000 | 1,840,000 | 1,680,000 | 1,780,000 | 165 | 1,780 |
2006-06-08 | 1,590,000 | 1,720,000 | 1,550,000 | 1,690,000 | 215 | 1,690 |
2006-06-07 | 1,750,000 | 1,830,000 | 1,650,000 | 1,650,000 | 189 | 1,650 |
2006-06-06 | 1,820,000 | 1,930,000 | 1,750,000 | 1,780,000 | 250 | 1,780 |
2006-06-05 | 1,750,000 | 1,900,000 | 1,670,000 | 1,860,000 | 184 | 1,860 |
2006-06-02 | 1,610,000 | 1,830,000 | 1,390,000 | 1,720,000 | 377 | 1,720 |
2006-06-01 | 1,910,000 | 1,960,000 | 1,610,000 | 1,660,000 | 266 | 1,660 |
2006-05-31 | 1,980,000 | 2,030,000 | 1,840,000 | 1,860,000 | 194 | 1,860 |
2006-05-30 | 2,100,000 | 2,140,000 | 1,970,000 | 2,070,000 | 207 | 2,070 |
2006-05-29 | 2,340,000 | 2,380,000 | 2,160,000 | 2,170,000 | 65 | 2,170 |
2006-05-26 | 2,530,000 | 2,530,000 | 2,210,000 | 2,340,000 | 104 | 2,340 |
2006-05-25 | 2,530,000 | 2,540,000 | 2,460,000 | 2,460,000 | 49 | 2,460 |
2006-05-24 | 2,550,000 | 2,600,000 | 2,480,000 | 2,570,000 | 39 | 2,570 |
2006-05-23 | 2,470,000 | 2,610,000 | 2,450,000 | 2,510,000 | 69 | 2,510 |
2006-05-22 | 2,700,000 | 2,720,000 | 2,540,000 | 2,580,000 | 81 | 2,580 |
2006-05-19 | 2,620,000 | 2,650,000 | 2,490,000 | 2,620,000 | 82 | 2,620 |
2006-05-18 | 2,530,000 | 2,660,000 | 2,530,000 | 2,590,000 | 52 | 2,590 |
2006-05-17 | 2,530,000 | 2,690,000 | 2,430,000 | 2,690,000 | 108 | 2,690 |
2006-05-16 | 2,720,000 | 2,790,000 | 2,450,000 | 2,500,000 | 156 | 2,500 |
2006-05-15 | 2,590,000 | 2,770,000 | 2,550,000 | 2,710,000 | 130 | 2,710 |
2006-05-12 | 2,500,000 | 2,720,000 | 2,400,000 | 2,670,000 | 188 | 2,670 |
2006-05-11 | 2,800,000 | 2,810,000 | 2,470,000 | 2,540,000 | 240 | 2,540 |
2006-05-10 | 2,850,000 | 2,900,000 | 2,760,000 | 2,790,000 | 66 | 2,790 |
2006-05-09 | 2,980,000 | 2,990,000 | 2,820,000 | 2,880,000 | 82 | 2,880 |
2006-05-08 | 3,070,000 | 3,080,000 | 2,950,000 | 2,970,000 | 144 | 2,970 |
2006-05-02 | 2,820,000 | 3,040,000 | 2,810,000 | 2,940,000 | 322 | 2,940 |
2006-05-01 | 2,570,000 | 2,900,000 | 2,550,000 | 2,830,000 | 291 | 2,830 |
2006-04-28 | 2,490,000 | 2,570,000 | 2,460,000 | 2,530,000 | 79 | 2,530 |
2006-04-27 | 2,530,000 | 2,650,000 | 2,510,000 | 2,530,000 | 147 | 2,530 |
2006-04-26 | 2,640,000 | 2,740,000 | 2,450,000 | 2,540,000 | 211 | 2,540 |
2006-04-25 | 2,460,000 | 2,750,000 | 2,410,000 | 2,720,000 | 389 | 2,720 |
2006-04-24 | 2,410,000 | 2,560,000 | 2,250,000 | 2,380,000 | 321 | 2,380 |
2006-04-21 | 2,700,000 | 2,750,000 | 2,380,000 | 2,450,000 | 246 | 2,450 |
2006-04-20 | 2,960,000 | 2,960,000 | 2,780,000 | 2,780,000 | 210 | 2,780 |
2006-04-19 | 3,150,000 | 3,190,000 | 2,950,000 | 2,990,000 | 127 | 2,990 |
2006-04-18 | 2,910,000 | 3,160,000 | 2,910,000 | 3,100,000 | 170 | 3,100 |
2006-04-17 | 3,440,000 | 3,440,000 | 3,020,000 | 3,050,000 | 272 | 3,050 |
2006-04-14 | 3,600,000 | 3,600,000 | 3,450,000 | 3,520,000 | 83 | 3,520 |
2006-04-13 | 3,530,000 | 3,590,000 | 3,330,000 | 3,560,000 | 265 | 3,560 |
2006-04-12 | 3,530,000 | 3,650,000 | 3,500,000 | 3,500,000 | 108 | 3,500 |
2006-04-11 | 3,660,000 | 3,680,000 | 3,530,000 | 3,550,000 | 149 | 3,550 |
2006-04-10 | 3,790,000 | 3,790,000 | 3,660,000 | 3,710,000 | 114 | 3,710 |
2006-04-07 | 3,860,000 | 3,860,000 | 3,800,000 | 3,820,000 | 40 | 3,820 |
2006-04-06 | 3,860,000 | 3,870,000 | 3,820,000 | 3,850,000 | 55 | 3,850 |
2006-04-05 | 3,890,000 | 3,950,000 | 3,750,000 | 3,820,000 | 132 | 3,820 |
2006-04-04 | 4,010,000 | 4,010,000 | 3,890,000 | 3,890,000 | 159 | 3,890 |
2006-04-03 | 3,900,000 | 4,120,000 | 3,890,000 | 4,010,000 | 302 | 4,010 |
2006-03-31 | 3,850,000 | 3,990,000 | 3,820,000 | 3,950,000 | 183 | 3,950 |
2006-03-30 | 3,870,000 | 3,890,000 | 3,810,000 | 3,870,000 | 97 | 3,870 |
2006-03-29 | 3,810,000 | 3,940,000 | 3,730,000 | 3,830,000 | 152 | 3,830 |
2006-03-28 | 3,840,000 | 3,840,000 | 3,700,000 | 3,830,000 | 64 | 3,830 |
2006-03-27 | 3,900,000 | 3,910,000 | 3,710,000 | 3,790,000 | 148 | 3,790 |
2006-03-24 | 3,950,000 | 4,010,000 | 3,860,000 | 3,920,000 | 128 | 3,920 |
2006-03-23 | 3,810,000 | 4,070,000 | 3,790,000 | 4,000,000 | 267 | 4,000 |
2006-03-22 | 3,910,000 | 3,950,000 | 3,780,000 | 3,790,000 | 320 | 3,790 |
2006-03-20 | 4,080,000 | 4,080,000 | 3,930,000 | 3,940,000 | 169 | 3,940 |
2006-03-17 | 4,090,000 | 4,100,000 | 3,900,000 | 4,050,000 | 197 | 4,050 |
2006-03-16 | 4,190,000 | 4,230,000 | 4,000,000 | 4,050,000 | 305 | 4,050 |
2006-03-15 | 4,370,000 | 4,400,000 | 4,150,000 | 4,170,000 | 275 | 4,170 |
2006-03-14 | 4,410,000 | 4,490,000 | 4,280,000 | 4,300,000 | 481 | 4,300 |
2006-03-13 | 4,230,000 | 4,460,000 | 4,150,000 | 4,460,000 | 485 | 4,460 |
2006-03-10 | 4,300,000 | 4,390,000 | 4,100,000 | 4,150,000 | 564 | 4,150 |
2006-03-09 | 4,280,000 | 4,660,000 | 4,240,000 | 4,290,000 | 1,739 | 4,290 |
2006-03-08 | 4,160,000 | 4,310,000 | 4,100,000 | 4,310,000 | 321 | 4,310 |
2006-03-07 | 4,330,000 | 4,400,000 | 4,160,000 | 4,200,000 | 1,028 | 4,200 |
2006-03-06 | 4,060,000 | 4,430,000 | 3,970,000 | 4,380,000 | 1,145 | 4,380 |
2006-03-03 | 3,920,000 | 4,150,000 | 3,900,000 | 4,010,000 | 497 | 4,010 |
2006-03-02 | 4,300,000 | 4,340,000 | 3,900,000 | 3,970,000 | 1,200 | 3,970 |
2006-03-01 | 3,850,000 | 4,470,000 | 3,850,000 | 4,250,000 | 1,615 | 4,250 |
2006-02-28 | 4,360,000 | 4,360,000 | 3,980,000 | 4,040,000 | 636 | 4,040 |
2006-02-27 | 4,580,000 | 4,670,000 | 4,250,000 | 4,310,000 | 751 | 4,310 |
2006-02-24 | 4,760,000 | 4,960,000 | 4,480,000 | 4,480,000 | 2,041 | 4,480 |
2006-02-23 | 4,670,000 | 5,100,000 | 4,410,000 | 4,860,000 | 2,735 | 4,860 |
2006-02-22 | 4,170,000 | 4,620,000 | 3,870,000 | 4,620,000 | 1,865 | 4,620 |
2006-02-21 | 4,720,000 | 4,870,000 | 4,120,000 | 4,120,000 | 2,447 | 4,120 |
2006-02-20 | 4,620,000 | 5,080,000 | 4,620,000 | 4,620,000 | 1,364 | 4,620 |
2006-02-17 | 6,070,000 | 6,370,000 | 4,600,000 | 5,620,000 | 2,699 | 5,620 |
2006-02-16 | 5,470,000 | 5,470,000 | 5,470,000 | 5,470,000 | 219 | 5,470 |
2006-02-15 | 4,720,000 | 4,970,000 | 4,570,000 | 4,970,000 | 1,446 | 4,970 |
2006-02-14 | 4,020,000 | 4,470,000 | 3,710,000 | 4,470,000 | 3,142 | 4,470 |
2006-02-13 | 3,470,000 | 3,970,000 | 3,450,000 | 3,970,000 | 3,055 | 3,970 |
分割・併合履歴 : [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株