4185 JSR(株) 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 | 3,070 | 3,110 | 3,070 | 3,080 | 113,300 | 3,080 |
2006-12-28 | 3,100 | 3,100 | 3,060 | 3,090 | 306,500 | 3,090 |
2006-12-27 | 3,100 | 3,120 | 3,080 | 3,090 | 241,100 | 3,090 |
2006-12-26 | 3,000 | 3,090 | 2,995 | 3,090 | 361,800 | 3,090 |
2006-12-25 | 3,090 | 3,090 | 3,040 | 3,040 | 385,300 | 3,040 |
2006-12-22 | 3,090 | 3,100 | 3,060 | 3,070 | 521,500 | 3,070 |
2006-12-21 | 3,090 | 3,140 | 3,080 | 3,130 | 752,300 | 3,130 |
2006-12-20 | 3,070 | 3,110 | 3,060 | 3,090 | 739,700 | 3,090 |
2006-12-19 | 3,150 | 3,150 | 3,080 | 3,100 | 514,400 | 3,100 |
2006-12-18 | 3,160 | 3,170 | 3,150 | 3,150 | 490,700 | 3,150 |
2006-12-15 | 3,120 | 3,160 | 3,110 | 3,140 | 545,500 | 3,140 |
2006-12-14 | 3,100 | 3,110 | 3,050 | 3,090 | 921,900 | 3,090 |
2006-12-13 | 3,130 | 3,150 | 3,090 | 3,100 | 417,600 | 3,100 |
2006-12-12 | 3,140 | 3,150 | 3,080 | 3,120 | 1,246,200 | 3,120 |
2006-12-11 | 3,040 | 3,150 | 3,030 | 3,130 | 2,100,600 | 3,130 |
2006-12-08 | 2,990 | 3,040 | 2,965 | 2,990 | 1,455,900 | 2,990 |
2006-12-07 | 2,985 | 2,985 | 2,940 | 2,955 | 937,400 | 2,955 |
2006-12-06 | 2,960 | 2,990 | 2,935 | 2,985 | 744,600 | 2,985 |
2006-12-05 | 2,990 | 3,020 | 2,915 | 2,920 | 1,864,500 | 2,920 |
2006-12-04 | 2,920 | 3,030 | 2,910 | 3,020 | 1,823,800 | 3,020 |
2006-12-01 | 2,920 | 2,940 | 2,880 | 2,890 | 1,021,700 | 2,890 |
2006-11-30 | 2,845 | 2,905 | 2,835 | 2,900 | 1,593,300 | 2,900 |
2006-11-29 | 2,800 | 2,865 | 2,800 | 2,860 | 1,213,900 | 2,860 |
2006-11-28 | 2,755 | 2,800 | 2,715 | 2,785 | 960,800 | 2,785 |
2006-11-27 | 2,700 | 2,760 | 2,700 | 2,760 | 1,009,100 | 2,760 |
2006-11-24 | 2,720 | 2,725 | 2,655 | 2,695 | 563,200 | 2,695 |
2006-11-22 | 2,665 | 2,690 | 2,650 | 2,690 | 649,300 | 2,690 |
2006-11-21 | 2,645 | 2,695 | 2,610 | 2,630 | 1,447,500 | 2,630 |
2006-11-20 | 2,705 | 2,705 | 2,610 | 2,620 | 1,133,700 | 2,620 |
2006-11-17 | 2,735 | 2,735 | 2,685 | 2,700 | 1,705,800 | 2,700 |
2006-11-16 | 2,825 | 2,830 | 2,725 | 2,760 | 2,294,900 | 2,760 |
2006-11-15 | 2,880 | 2,880 | 2,810 | 2,815 | 1,357,200 | 2,815 |
2006-11-14 | 2,865 | 2,870 | 2,830 | 2,845 | 1,385,000 | 2,845 |
2006-11-13 | 2,800 | 2,815 | 2,770 | 2,785 | 1,245,500 | 2,785 |
2006-11-10 | 2,840 | 2,855 | 2,805 | 2,820 | 1,042,800 | 2,820 |
2006-11-09 | 2,910 | 2,940 | 2,800 | 2,835 | 1,940,300 | 2,835 |
2006-11-08 | 2,960 | 2,985 | 2,890 | 2,895 | 710,000 | 2,895 |
2006-11-07 | 2,970 | 2,995 | 2,955 | 2,960 | 647,000 | 2,960 |
2006-11-06 | 2,930 | 2,950 | 2,915 | 2,940 | 808,400 | 2,940 |
2006-11-02 | 2,905 | 2,955 | 2,905 | 2,955 | 791,400 | 2,955 |
2006-11-01 | 2,900 | 2,975 | 2,900 | 2,945 | 1,278,900 | 2,945 |
2006-10-31 | 2,990 | 3,010 | 2,935 | 2,940 | 1,629,700 | 2,940 |
2006-10-30 | 3,010 | 3,050 | 2,955 | 2,980 | 1,675,300 | 2,980 |
2006-10-27 | 3,080 | 3,130 | 3,050 | 3,060 | 1,303,000 | 3,060 |
2006-10-26 | 3,090 | 3,120 | 3,070 | 3,080 | 1,475,400 | 3,080 |
2006-10-25 | 3,040 | 3,070 | 3,000 | 3,010 | 2,088,300 | 3,010 |
2006-10-24 | 2,950 | 3,080 | 2,855 | 3,010 | 5,107,500 | 3,010 |
2006-10-23 | 2,880 | 2,925 | 2,865 | 2,910 | 2,083,400 | 2,910 |
2006-10-20 | 2,830 | 2,870 | 2,810 | 2,845 | 1,724,400 | 2,845 |
2006-10-19 | 2,865 | 2,880 | 2,790 | 2,830 | 2,013,700 | 2,830 |
2006-10-18 | 2,760 | 2,810 | 2,755 | 2,785 | 876,600 | 2,785 |
2006-10-17 | 2,785 | 2,820 | 2,765 | 2,785 | 824,200 | 2,785 |
2006-10-16 | 2,755 | 2,830 | 2,750 | 2,805 | 1,478,000 | 2,805 |
2006-10-13 | 2,665 | 2,765 | 2,660 | 2,735 | 2,364,200 | 2,735 |
2006-10-12 | 2,640 | 2,700 | 2,605 | 2,615 | 1,229,400 | 2,615 |
2006-10-11 | 2,655 | 2,685 | 2,625 | 2,635 | 1,500,100 | 2,635 |
2006-10-10 | 2,630 | 2,735 | 2,625 | 2,720 | 3,214,600 | 2,720 |
2006-10-06 | 2,595 | 2,625 | 2,575 | 2,615 | 1,757,300 | 2,615 |
2006-10-05 | 2,525 | 2,600 | 2,515 | 2,565 | 1,863,400 | 2,565 |
2006-10-04 | 2,610 | 2,610 | 2,505 | 2,520 | 1,772,100 | 2,520 |
2006-10-03 | 2,645 | 2,660 | 2,545 | 2,585 | 2,502,700 | 2,585 |
2006-10-02 | 2,645 | 2,680 | 2,635 | 2,665 | 2,152,100 | 2,665 |
2006-09-29 | 2,600 | 2,615 | 2,580 | 2,600 | 1,242,500 | 2,600 |
2006-09-28 | 2,595 | 2,610 | 2,550 | 2,560 | 760,900 | 2,560 |
2006-09-27 | 2,530 | 2,605 | 2,530 | 2,585 | 722,800 | 2,585 |
2006-09-26 | 2,550 | 2,565 | 2,505 | 2,525 | 948,200 | 2,525 |
2006-09-25 | 2,600 | 2,625 | 2,525 | 2,550 | 1,267,400 | 2,550 |
2006-09-22 | 2,585 | 2,620 | 2,565 | 2,580 | 912,400 | 2,580 |
2006-09-21 | 2,550 | 2,630 | 2,550 | 2,610 | 1,330,000 | 2,610 |
2006-09-20 | 2,560 | 2,580 | 2,535 | 2,560 | 720,400 | 2,560 |
2006-09-19 | 2,625 | 2,650 | 2,590 | 2,595 | 1,381,700 | 2,595 |
2006-09-15 | 2,615 | 2,630 | 2,580 | 2,625 | 911,200 | 2,625 |
2006-09-14 | 2,565 | 2,620 | 2,560 | 2,620 | 1,686,300 | 2,620 |
2006-09-13 | 2,530 | 2,565 | 2,515 | 2,540 | 1,927,000 | 2,540 |
2006-09-12 | 2,560 | 2,560 | 2,490 | 2,500 | 1,220,200 | 2,500 |
2006-09-11 | 2,590 | 2,595 | 2,530 | 2,535 | 1,095,600 | 2,535 |
2006-09-08 | 2,545 | 2,600 | 2,545 | 2,575 | 1,125,300 | 2,575 |
2006-09-07 | 2,595 | 2,615 | 2,520 | 2,570 | 2,254,700 | 2,570 |
2006-09-06 | 2,680 | 2,690 | 2,570 | 2,605 | 3,483,300 | 2,605 |
2006-09-05 | 2,735 | 2,740 | 2,695 | 2,720 | 1,870,200 | 2,720 |
2006-09-04 | 2,780 | 2,810 | 2,755 | 2,760 | 940,300 | 2,760 |
2006-09-01 | 2,775 | 2,780 | 2,710 | 2,745 | 1,374,600 | 2,745 |
2006-08-31 | 2,760 | 2,805 | 2,755 | 2,795 | 520,700 | 2,795 |
2006-08-30 | 2,800 | 2,800 | 2,765 | 2,765 | 557,200 | 2,765 |
2006-08-29 | 2,760 | 2,785 | 2,750 | 2,775 | 674,500 | 2,775 |
2006-08-28 | 2,750 | 2,775 | 2,720 | 2,720 | 698,700 | 2,720 |
2006-08-25 | 2,800 | 2,820 | 2,780 | 2,780 | 584,700 | 2,780 |
2006-08-24 | 2,820 | 2,830 | 2,770 | 2,800 | 1,110,400 | 2,800 |
2006-08-23 | 2,875 | 2,875 | 2,840 | 2,855 | 918,800 | 2,855 |
2006-08-22 | 2,855 | 2,875 | 2,825 | 2,855 | 603,900 | 2,855 |
2006-08-21 | 2,910 | 2,910 | 2,870 | 2,875 | 741,500 | 2,875 |
2006-08-18 | 2,850 | 2,880 | 2,795 | 2,875 | 890,500 | 2,875 |
2006-08-17 | 2,910 | 2,930 | 2,845 | 2,850 | 1,468,300 | 2,850 |
2006-08-16 | 2,885 | 2,900 | 2,870 | 2,890 | 1,380,900 | 2,890 |
2006-08-15 | 2,720 | 2,860 | 2,705 | 2,805 | 1,592,900 | 2,805 |
2006-08-14 | 2,700 | 2,745 | 2,670 | 2,720 | 875,300 | 2,720 |
2006-08-11 | 2,710 | 2,725 | 2,670 | 2,695 | 605,000 | 2,695 |
2006-08-10 | 2,670 | 2,710 | 2,660 | 2,705 | 777,500 | 2,705 |
2006-08-09 | 2,635 | 2,655 | 2,585 | 2,655 | 646,600 | 2,655 |
2006-08-08 | 2,640 | 2,665 | 2,620 | 2,635 | 565,800 | 2,635 |
2006-08-07 | 2,675 | 2,680 | 2,620 | 2,635 | 613,200 | 2,635 |
2006-08-04 | 2,680 | 2,700 | 2,655 | 2,670 | 701,400 | 2,670 |
2006-08-03 | 2,680 | 2,720 | 2,655 | 2,700 | 1,019,100 | 2,700 |
2006-08-02 | 2,600 | 2,665 | 2,595 | 2,650 | 1,018,100 | 2,650 |
2006-08-01 | 2,700 | 2,700 | 2,655 | 2,655 | 804,400 | 2,655 |
2006-07-31 | 2,700 | 2,725 | 2,685 | 2,700 | 811,400 | 2,700 |
2006-07-28 | 2,670 | 2,695 | 2,610 | 2,680 | 1,183,900 | 2,680 |
2006-07-27 | 2,590 | 2,640 | 2,535 | 2,630 | 1,853,000 | 2,630 |
2006-07-26 | 2,710 | 2,720 | 2,610 | 2,630 | 2,815,400 | 2,630 |
2006-07-25 | 2,680 | 2,715 | 2,665 | 2,695 | 2,277,000 | 2,695 |
2006-07-24 | 2,550 | 2,615 | 2,535 | 2,600 | 2,348,600 | 2,600 |
2006-07-21 | 2,545 | 2,565 | 2,510 | 2,550 | 1,576,300 | 2,550 |
2006-07-20 | 2,640 | 2,640 | 2,555 | 2,575 | 2,685,200 | 2,575 |
2006-07-19 | 2,380 | 2,500 | 2,360 | 2,450 | 3,698,200 | 2,450 |
2006-07-18 | 2,390 | 2,415 | 2,280 | 2,300 | 2,455,600 | 2,300 |
2006-07-14 | 2,495 | 2,495 | 2,435 | 2,460 | 935,300 | 2,460 |
2006-07-13 | 2,475 | 2,580 | 2,430 | 2,525 | 1,712,800 | 2,525 |
2006-07-12 | 2,570 | 2,580 | 2,480 | 2,510 | 1,910,600 | 2,510 |
2006-07-11 | 2,610 | 2,620 | 2,570 | 2,590 | 1,499,400 | 2,590 |
2006-07-10 | 2,610 | 2,665 | 2,560 | 2,650 | 2,355,100 | 2,650 |
2006-07-07 | 2,720 | 2,740 | 2,605 | 2,640 | 3,164,600 | 2,640 |
2006-07-06 | 2,775 | 2,780 | 2,695 | 2,760 | 2,088,300 | 2,760 |
2006-07-05 | 2,830 | 2,860 | 2,795 | 2,815 | 819,900 | 2,815 |
2006-07-04 | 2,900 | 2,905 | 2,850 | 2,850 | 959,600 | 2,850 |
2006-07-03 | 2,900 | 2,920 | 2,855 | 2,870 | 1,035,000 | 2,870 |
2006-06-30 | 2,940 | 2,940 | 2,890 | 2,890 | 1,058,800 | 2,890 |
2006-06-29 | 2,795 | 2,850 | 2,795 | 2,820 | 730,200 | 2,820 |
2006-06-28 | 2,830 | 2,840 | 2,785 | 2,795 | 1,199,700 | 2,795 |
2006-06-27 | 2,865 | 2,905 | 2,840 | 2,890 | 1,493,200 | 2,890 |
2006-06-26 | 2,795 | 2,845 | 2,780 | 2,830 | 840,300 | 2,830 |
2006-06-23 | 2,825 | 2,835 | 2,760 | 2,790 | 1,562,400 | 2,790 |
2006-06-22 | 2,700 | 2,785 | 2,700 | 2,785 | 947,800 | 2,785 |
2006-06-21 | 2,685 | 2,685 | 2,625 | 2,660 | 1,139,800 | 2,660 |
2006-06-20 | 2,650 | 2,710 | 2,635 | 2,645 | 1,602,800 | 2,645 |
2006-06-19 | 2,750 | 2,760 | 2,665 | 2,690 | 2,089,500 | 2,690 |
2006-06-16 | 2,795 | 2,800 | 2,730 | 2,755 | 1,836,900 | 2,755 |
2006-06-15 | 2,680 | 2,715 | 2,610 | 2,635 | 2,739,000 | 2,635 |
2006-06-14 | 2,625 | 2,655 | 2,535 | 2,600 | 3,661,900 | 2,600 |
2006-06-13 | 2,740 | 2,740 | 2,670 | 2,685 | 2,024,800 | 2,685 |
2006-06-12 | 2,705 | 2,760 | 2,645 | 2,745 | 1,367,700 | 2,745 |
2006-06-09 | 2,685 | 2,735 | 2,610 | 2,700 | 1,615,800 | 2,700 |
2006-06-08 | 2,660 | 2,740 | 2,605 | 2,670 | 2,334,700 | 2,670 |
2006-06-07 | 2,730 | 2,810 | 2,720 | 2,735 | 1,969,600 | 2,735 |
2006-06-06 | 2,780 | 2,815 | 2,755 | 2,790 | 1,339,100 | 2,790 |
2006-06-05 | 2,860 | 2,870 | 2,815 | 2,860 | 850,300 | 2,860 |
2006-06-02 | 2,850 | 2,900 | 2,635 | 2,895 | 3,170,600 | 2,895 |
2006-06-01 | 2,985 | 2,995 | 2,855 | 2,890 | 1,977,000 | 2,890 |
2006-05-31 | 2,970 | 3,010 | 2,945 | 2,945 | 1,628,600 | 2,945 |
2006-05-30 | 3,080 | 3,100 | 3,070 | 3,070 | 637,100 | 3,070 |
2006-05-29 | 3,190 | 3,190 | 3,090 | 3,110 | 739,800 | 3,110 |
2006-05-26 | 3,090 | 3,190 | 3,090 | 3,180 | 770,100 | 3,180 |
2006-05-25 | 3,160 | 3,160 | 3,030 | 3,070 | 886,800 | 3,070 |
2006-05-24 | 3,110 | 3,170 | 3,050 | 3,160 | 747,900 | 3,160 |
2006-05-23 | 3,100 | 3,120 | 3,040 | 3,040 | 639,500 | 3,040 |
2006-05-22 | 3,180 | 3,220 | 3,070 | 3,090 | 1,024,000 | 3,090 |
2006-05-19 | 3,160 | 3,180 | 3,110 | 3,170 | 1,385,000 | 3,170 |
2006-05-18 | 3,180 | 3,210 | 3,160 | 3,190 | 720,800 | 3,190 |
2006-05-17 | 3,210 | 3,300 | 3,210 | 3,280 | 1,280,400 | 3,280 |
2006-05-16 | 3,290 | 3,340 | 3,190 | 3,190 | 836,100 | 3,190 |
2006-05-15 | 3,200 | 3,280 | 3,160 | 3,280 | 1,399,500 | 3,280 |
2006-05-12 | 3,350 | 3,350 | 3,220 | 3,230 | 1,701,000 | 3,230 |
2006-05-11 | 3,380 | 3,420 | 3,300 | 3,360 | 1,028,900 | 3,360 |
2006-05-10 | 3,380 | 3,430 | 3,360 | 3,410 | 823,300 | 3,410 |
2006-05-09 | 3,430 | 3,440 | 3,400 | 3,400 | 776,400 | 3,400 |
2006-05-08 | 3,490 | 3,490 | 3,390 | 3,430 | 841,700 | 3,430 |
2006-05-02 | 3,480 | 3,520 | 3,420 | 3,430 | 1,366,400 | 3,430 |
2006-05-01 | 3,520 | 3,520 | 3,430 | 3,500 | 817,600 | 3,500 |
2006-04-28 | 3,380 | 3,510 | 3,340 | 3,510 | 1,672,500 | 3,510 |
2006-04-27 | 3,490 | 3,490 | 3,380 | 3,420 | 1,875,900 | 3,420 |
2006-04-26 | 3,380 | 3,470 | 3,360 | 3,450 | 2,730,500 | 3,450 |
2006-04-25 | 3,590 | 3,590 | 3,300 | 3,330 | 3,803,900 | 3,330 |
2006-04-24 | 3,590 | 3,620 | 3,530 | 3,590 | 1,340,900 | 3,590 |
2006-04-21 | 3,590 | 3,710 | 3,520 | 3,590 | 2,433,400 | 3,590 |
2006-04-20 | 3,470 | 3,600 | 3,460 | 3,590 | 3,156,800 | 3,590 |
2006-04-19 | 3,380 | 3,430 | 3,350 | 3,420 | 1,207,900 | 3,420 |
2006-04-18 | 3,280 | 3,360 | 3,280 | 3,340 | 1,341,400 | 3,340 |
2006-04-17 | 3,390 | 3,410 | 3,280 | 3,300 | 1,242,300 | 3,300 |
2006-04-14 | 3,400 | 3,450 | 3,350 | 3,360 | 1,426,300 | 3,360 |
2006-04-13 | 3,340 | 3,390 | 3,290 | 3,390 | 1,194,900 | 3,390 |
2006-04-12 | 3,380 | 3,380 | 3,320 | 3,340 | 959,600 | 3,340 |
2006-04-11 | 3,410 | 3,440 | 3,320 | 3,370 | 1,357,700 | 3,370 |
2006-04-10 | 3,460 | 3,470 | 3,400 | 3,430 | 1,093,700 | 3,430 |
2006-04-07 | 3,450 | 3,480 | 3,430 | 3,480 | 1,057,800 | 3,480 |
2006-04-06 | 3,500 | 3,550 | 3,440 | 3,490 | 1,534,900 | 3,490 |
2006-04-05 | 3,540 | 3,590 | 3,480 | 3,480 | 1,027,100 | 3,480 |
2006-04-04 | 3,570 | 3,590 | 3,490 | 3,490 | 1,255,500 | 3,490 |
2006-04-03 | 3,540 | 3,590 | 3,500 | 3,570 | 1,428,000 | 3,570 |
2006-03-31 | 3,540 | 3,540 | 3,480 | 3,500 | 1,595,300 | 3,500 |
2006-03-30 | 3,440 | 3,530 | 3,420 | 3,460 | 1,424,100 | 3,460 |
2006-03-29 | 3,420 | 3,430 | 3,380 | 3,390 | 953,200 | 3,390 |
2006-03-28 | 3,350 | 3,430 | 3,340 | 3,410 | 555,600 | 3,410 |
2006-03-27 | 3,360 | 3,380 | 3,330 | 3,380 | 1,401,800 | 3,380 |
2006-03-24 | 3,460 | 3,470 | 3,360 | 3,400 | 1,060,300 | 3,400 |
2006-03-23 | 3,490 | 3,500 | 3,410 | 3,430 | 858,300 | 3,430 |
2006-03-22 | 3,450 | 3,520 | 3,450 | 3,490 | 840,900 | 3,490 |
2006-03-20 | 3,450 | 3,520 | 3,420 | 3,440 | 1,197,100 | 3,440 |
2006-03-17 | 3,430 | 3,440 | 3,300 | 3,390 | 899,000 | 3,390 |
2006-03-16 | 3,470 | 3,470 | 3,370 | 3,430 | 598,000 | 3,430 |
2006-03-15 | 3,490 | 3,520 | 3,440 | 3,480 | 891,800 | 3,480 |
2006-03-14 | 3,540 | 3,540 | 3,460 | 3,470 | 529,200 | 3,470 |
2006-03-13 | 3,500 | 3,530 | 3,500 | 3,530 | 300,700 | 3,530 |
2006-03-10 | 3,450 | 3,580 | 3,430 | 3,450 | 1,356,700 | 3,450 |
2006-03-09 | 3,260 | 3,440 | 3,250 | 3,420 | 1,122,300 | 3,420 |
2006-03-08 | 3,390 | 3,390 | 3,260 | 3,310 | 571,900 | 3,310 |
2006-03-07 | 3,350 | 3,430 | 3,330 | 3,390 | 885,600 | 3,390 |
2006-03-06 | 3,280 | 3,310 | 3,240 | 3,300 | 613,300 | 3,300 |
2006-03-03 | 3,270 | 3,390 | 3,270 | 3,330 | 827,800 | 3,330 |
2006-03-02 | 3,400 | 3,440 | 3,250 | 3,260 | 1,100,700 | 3,260 |
2006-03-01 | 3,440 | 3,440 | 3,390 | 3,390 | 749,600 | 3,390 |
2006-02-28 | 3,440 | 3,470 | 3,420 | 3,450 | 908,800 | 3,450 |
2006-02-27 | 3,420 | 3,450 | 3,370 | 3,400 | 597,900 | 3,400 |
2006-02-24 | 3,320 | 3,370 | 3,240 | 3,370 | 1,096,700 | 3,370 |
2006-02-23 | 3,250 | 3,350 | 3,240 | 3,300 | 655,600 | 3,300 |
2006-02-22 | 3,280 | 3,360 | 3,240 | 3,240 | 841,100 | 3,240 |
2006-02-21 | 3,170 | 3,300 | 3,150 | 3,270 | 1,185,900 | 3,270 |
2006-02-20 | 3,220 | 3,230 | 3,080 | 3,160 | 1,203,900 | 3,160 |
2006-02-17 | 3,350 | 3,370 | 3,260 | 3,290 | 659,500 | 3,290 |
2006-02-16 | 3,230 | 3,410 | 3,230 | 3,390 | 944,000 | 3,390 |
2006-02-15 | 3,440 | 3,440 | 3,230 | 3,240 | 756,400 | 3,240 |
2006-02-14 | 3,260 | 3,350 | 3,140 | 3,340 | 717,200 | 3,340 |
2006-02-13 | 3,350 | 3,390 | 3,260 | 3,270 | 887,800 | 3,270 |
2006-02-10 | 3,410 | 3,510 | 3,310 | 3,310 | 1,667,700 | 3,310 |
2006-02-09 | 3,420 | 3,490 | 3,350 | 3,390 | 3,253,800 | 3,390 |
2006-02-08 | 3,640 | 3,670 | 3,480 | 3,570 | 2,501,200 | 3,570 |
2006-02-07 | 3,680 | 3,810 | 3,670 | 3,780 | 1,154,100 | 3,780 |
2006-02-06 | 3,750 | 3,750 | 3,670 | 3,700 | 1,198,000 | 3,700 |
2006-02-03 | 3,620 | 3,780 | 3,550 | 3,770 | 1,389,800 | 3,770 |
2006-02-02 | 3,600 | 3,670 | 3,590 | 3,640 | 1,012,400 | 3,640 |
2006-02-01 | 3,540 | 3,590 | 3,490 | 3,550 | 995,200 | 3,550 |
2006-01-31 | 3,500 | 3,610 | 3,450 | 3,490 | 1,435,900 | 3,490 |
2006-01-30 | 3,550 | 3,580 | 3,450 | 3,450 | 1,494,800 | 3,450 |
2006-01-27 | 3,380 | 3,420 | 3,350 | 3,410 | 1,147,700 | 3,410 |
2006-01-26 | 3,290 | 3,310 | 3,240 | 3,280 | 816,700 | 3,280 |
2006-01-25 | 3,200 | 3,280 | 3,200 | 3,210 | 832,700 | 3,210 |
2006-01-24 | 3,180 | 3,210 | 3,120 | 3,200 | 376,400 | 3,200 |
2006-01-23 | 3,040 | 3,200 | 3,040 | 3,170 | 489,000 | 3,170 |
2006-01-20 | 3,190 | 3,270 | 3,160 | 3,190 | 787,900 | 3,190 |
2006-01-19 | 3,080 | 3,230 | 3,070 | 3,220 | 911,200 | 3,220 |
2006-01-18 | 3,250 | 3,250 | 3,060 | 3,120 | 722,400 | 3,120 |
2006-01-17 | 3,230 | 3,310 | 3,210 | 3,210 | 725,400 | 3,210 |
2006-01-16 | 3,360 | 3,370 | 3,310 | 3,320 | 480,600 | 3,320 |
2006-01-13 | 3,390 | 3,430 | 3,360 | 3,360 | 677,000 | 3,360 |
2006-01-12 | 3,440 | 3,440 | 3,340 | 3,380 | 804,500 | 3,380 |
2006-01-11 | 3,320 | 3,370 | 3,220 | 3,300 | 975,600 | 3,300 |
2006-01-10 | 3,320 | 3,330 | 3,210 | 3,270 | 685,300 | 3,270 |
2006-01-06 | 3,180 | 3,330 | 3,160 | 3,320 | 1,074,900 | 3,320 |
2006-01-05 | 3,200 | 3,200 | 3,150 | 3,170 | 493,000 | 3,170 |
2006-01-04 | 3,250 | 3,260 | 3,180 | 3,190 | 545,000 | 3,190 |
分割・併合履歴 : [1984-03-28]1株→1.05株