4286 (株)CLホールディングス 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 | 104,000 | 104,000 | 103,000 | 103,000 | 2 | 257.50 |
| 2006-12-28 | 103,000 | 109,000 | 103,000 | 109,000 | 49 | 272.50 |
| 2006-12-27 | 106,000 | 106,000 | 103,000 | 103,000 | 13 | 257.50 |
| 2006-12-26 | 103,000 | 104,000 | 103,000 | 104,000 | 10 | 260 |
| 2006-12-25 | 110,000 | 110,000 | 102,000 | 102,000 | 39 | 255 |
| 2006-12-22 | 108,000 | 110,000 | 106,000 | 109,000 | 24 | 272.50 |
| 2006-12-21 | 111,000 | 111,000 | 108,000 | 108,000 | 14 | 270 |
| 2006-12-20 | 114,000 | 114,000 | 109,000 | 110,000 | 23 | 275 |
| 2006-12-19 | 115,000 | 115,000 | 113,000 | 115,000 | 15 | 287.50 |
| 2006-12-18 | 118,000 | 118,000 | 111,000 | 113,000 | 13 | 282.50 |
| 2006-12-15 | 121,000 | 121,000 | 121,000 | 121,000 | 8 | 302.50 |
| 2006-12-14 | 126,000 | 127,000 | 122,000 | 122,000 | 14 | 305 |
| 2006-12-13 | 122,000 | 125,000 | 121,000 | 122,000 | 36 | 305 |
| 2006-12-12 | 123,000 | 123,000 | 123,000 | 123,000 | 3 | 307.50 |
| 2006-12-11 | 128,000 | 129,000 | 124,000 | 124,000 | 12 | 310 |
| 2006-12-08 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 315 |
| 2006-12-07 | 130,000 | 130,000 | 126,000 | 126,000 | 6 | 315 |
| 2006-12-06 | 128,000 | 128,000 | 121,000 | 124,000 | 7 | 310 |
| 2006-12-05 | 126,000 | 129,000 | 126,000 | 129,000 | 2 | 322.50 |
| 2006-12-04 | 130,000 | 130,000 | 126,000 | 127,000 | 4 | 317.50 |
| 2006-12-01 | 130,000 | 130,000 | 130,000 | 130,000 | 7 | 325 |
| 2006-11-30 | 129,000 | 130,000 | 128,000 | 130,000 | 5 | 325 |
| 2006-11-29 | 130,000 | 132,000 | 123,000 | 127,000 | 12 | 317.50 |
| 2006-11-28 | 137,000 | 137,000 | 127,000 | 135,000 | 7 | 337.50 |
| 2006-11-27 | 130,000 | 137,000 | 130,000 | 137,000 | 14 | 342.50 |
| 2006-11-24 | 124,000 | 125,000 | 124,000 | 124,000 | 5 | 310 |
| 2006-11-22 | 126,000 | 127,000 | 124,000 | 124,000 | 11 | 310 |
| 2006-11-21 | 128,000 | 128,000 | 125,000 | 125,000 | 13 | 312.50 |
| 2006-11-20 | 130,000 | 130,000 | 113,000 | 114,000 | 19 | 285 |
| 2006-11-17 | 132,000 | 133,000 | 132,000 | 133,000 | 7 | 332.50 |
| 2006-11-16 | 138,000 | 139,000 | 129,000 | 130,000 | 38 | 325 |
| 2006-11-14 | 147,000 | 149,000 | 139,000 | 148,000 | 15 | 370 |
| 2006-11-13 | 148,000 | 150,000 | 148,000 | 150,000 | 7 | 375 |
| 2006-11-10 | 152,000 | 160,000 | 151,000 | 160,000 | 5 | 400 |
| 2006-11-09 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 405 |
| 2006-11-08 | 168,000 | 168,000 | 156,000 | 156,000 | 31 | 390 |
| 2006-11-07 | 176,000 | 203,000 | 165,000 | 166,000 | 208 | 415 |
| 2006-11-06 | 176,000 | 177,000 | 174,000 | 176,000 | 12 | 440 |
| 2006-11-02 | 176,000 | 176,000 | 176,000 | 176,000 | 4 | 440 |
| 2006-11-01 | 177,000 | 177,000 | 176,000 | 176,000 | 7 | 440 |
| 2006-10-31 | 178,000 | 178,000 | 175,000 | 175,000 | 10 | 437.50 |
| 2006-10-30 | 178,000 | 180,000 | 178,000 | 180,000 | 14 | 450 |
| 2006-10-27 | 178,000 | 179,000 | 176,000 | 178,000 | 7 | 445 |
| 2006-10-26 | 183,000 | 183,000 | 178,000 | 178,000 | 11 | 445 |
| 2006-10-25 | 185,000 | 189,000 | 178,000 | 178,000 | 16 | 445 |
| 2006-10-24 | 181,000 | 181,000 | 176,000 | 176,000 | 4 | 440 |
| 2006-10-23 | 181,000 | 181,000 | 180,000 | 180,000 | 4 | 450 |
| 2006-10-20 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 470 |
| 2006-10-19 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 470 |
| 2006-10-18 | 186,000 | 186,000 | 185,000 | 185,000 | 4 | 462.50 |
| 2006-10-17 | 184,000 | 185,000 | 184,000 | 185,000 | 11 | 462.50 |
| 2006-10-16 | 175,000 | 184,000 | 175,000 | 184,000 | 8 | 460 |
| 2006-10-13 | 173,000 | 175,000 | 173,000 | 175,000 | 10 | 437.50 |
| 2006-10-12 | 174,000 | 174,000 | 168,000 | 172,000 | 5 | 430 |
| 2006-10-11 | 175,000 | 175,000 | 170,000 | 173,000 | 7 | 432.50 |
| 2006-10-10 | 175,000 | 175,000 | 166,000 | 172,000 | 7 | 430 |
| 2006-10-06 | 167,000 | 169,000 | 167,000 | 167,000 | 5 | 417.50 |
| 2006-10-05 | 158,000 | 164,000 | 158,000 | 164,000 | 10 | 410 |
| 2006-10-04 | 170,000 | 170,000 | 166,000 | 166,000 | 2 | 415 |
| 2006-10-03 | 173,000 | 175,000 | 172,000 | 175,000 | 8 | 437.50 |
| 2006-09-29 | 170,000 | 172,000 | 170,000 | 172,000 | 2 | 430 |
| 2006-09-28 | 170,000 | 170,000 | 169,000 | 169,000 | 3 | 422.50 |
| 2006-09-27 | 170,000 | 174,000 | 170,000 | 174,000 | 11 | 435 |
| 2006-09-26 | 170,000 | 170,000 | 166,000 | 170,000 | 32 | 425 |
| 2006-09-25 | 168,000 | 173,000 | 160,000 | 165,000 | 40 | 412.50 |
| 2006-09-22 | 165,000 | 166,000 | 160,000 | 160,000 | 11 | 400 |
| 2006-09-21 | 161,000 | 165,000 | 159,000 | 165,000 | 15 | 412.50 |
| 2006-09-20 | 161,000 | 166,000 | 153,000 | 164,000 | 27 | 410 |
| 2006-09-19 | 175,000 | 175,000 | 169,000 | 169,000 | 16 | 422.50 |
| 2006-09-15 | 181,000 | 181,000 | 163,000 | 169,000 | 41 | 422.50 |
| 2006-09-14 | 191,000 | 191,000 | 188,000 | 191,000 | 15 | 477.50 |
| 2006-09-13 | 184,000 | 191,000 | 183,000 | 191,000 | 16 | 477.50 |
| 2006-09-12 | 192,000 | 192,000 | 182,000 | 190,000 | 19 | 475 |
| 2006-09-11 | 193,000 | 193,000 | 192,000 | 192,000 | 6 | 480 |
| 2006-09-08 | 192,000 | 193,000 | 192,000 | 193,000 | 6 | 482.50 |
| 2006-09-07 | 194,000 | 194,000 | 190,000 | 190,000 | 12 | 475 |
| 2006-09-06 | 192,000 | 192,000 | 188,000 | 188,000 | 13 | 470 |
| 2006-09-05 | 197,000 | 197,000 | 188,000 | 188,000 | 10 | 470 |
| 2006-09-04 | 188,000 | 194,000 | 188,000 | 194,000 | 7 | 485 |
| 2006-09-01 | 186,000 | 194,000 | 186,000 | 190,000 | 17 | 475 |
| 2006-08-31 | 187,000 | 197,000 | 185,000 | 187,000 | 15 | 467.50 |
| 2006-08-30 | 185,000 | 193,000 | 185,000 | 193,000 | 9 | 482.50 |
| 2006-08-29 | 201,000 | 201,000 | 190,000 | 190,000 | 58 | 475 |
| 2006-08-28 | 201,000 | 203,000 | 196,000 | 198,000 | 31 | 495 |
| 2006-08-25 | 197,000 | 206,000 | 195,000 | 201,000 | 261 | 502.50 |
| 2006-08-24 | 224,000 | 232,000 | 223,000 | 225,000 | 29 | 562.50 |
| 2006-08-23 | 218,000 | 225,000 | 215,000 | 223,000 | 30 | 557.50 |
| 2006-08-22 | 219,000 | 219,000 | 210,000 | 214,000 | 30 | 535 |
| 2006-08-21 | 215,000 | 225,000 | 215,000 | 219,000 | 18 | 547.50 |
| 2006-08-18 | 219,000 | 219,000 | 212,000 | 215,000 | 14 | 537.50 |
| 2006-08-17 | 213,000 | 220,000 | 213,000 | 215,000 | 21 | 537.50 |
| 2006-08-16 | 204,000 | 205,000 | 200,000 | 205,000 | 12 | 512.50 |
| 2006-08-15 | 204,000 | 205,000 | 204,000 | 204,000 | 6 | 510 |
| 2006-08-11 | 208,000 | 209,000 | 204,000 | 204,000 | 5 | 510 |
| 2006-08-10 | 200,000 | 204,000 | 200,000 | 200,000 | 9 | 500 |
| 2006-08-09 | 204,000 | 204,000 | 204,000 | 204,000 | 3 | 510 |
| 2006-08-07 | 206,000 | 206,000 | 200,000 | 205,000 | 13 | 512.50 |
| 2006-08-04 | 210,000 | 213,000 | 203,000 | 213,000 | 11 | 532.50 |
| 2006-08-03 | 208,000 | 217,000 | 208,000 | 216,000 | 7 | 540 |
| 2006-08-02 | 199,000 | 205,000 | 199,000 | 205,000 | 3 | 512.50 |
| 2006-08-01 | 200,000 | 200,000 | 199,000 | 199,000 | 6 | 497.50 |
| 2006-07-31 | 195,000 | 203,000 | 195,000 | 200,000 | 5 | 500 |
| 2006-07-28 | 189,000 | 189,000 | 186,000 | 189,000 | 10 | 472.50 |
| 2006-07-27 | 195,000 | 195,000 | 185,000 | 190,000 | 9 | 475 |
| 2006-07-26 | 198,000 | 198,000 | 196,000 | 196,000 | 8 | 490 |
| 2006-07-25 | 210,000 | 215,000 | 210,000 | 210,000 | 16 | 525 |
| 2006-07-24 | 200,000 | 200,000 | 200,000 | 200,000 | 11 | 500 |
| 2006-07-21 | 214,000 | 214,000 | 200,000 | 200,000 | 8 | 500 |
| 2006-07-20 | 202,000 | 210,000 | 202,000 | 210,000 | 8 | 525 |
| 2006-07-19 | 212,000 | 212,000 | 195,000 | 201,000 | 16 | 502.50 |
| 2006-07-18 | 219,000 | 219,000 | 197,000 | 200,000 | 19 | 500 |
| 2006-07-14 | 244,000 | 244,000 | 235,000 | 235,000 | 15 | 587.50 |
| 2006-07-13 | 246,000 | 246,000 | 245,000 | 245,000 | 4 | 612.50 |
| 2006-07-12 | 249,000 | 250,000 | 247,000 | 247,000 | 5 | 617.50 |
| 2006-07-11 | 254,000 | 254,000 | 245,000 | 245,000 | 7 | 612.50 |
| 2006-07-10 | 260,000 | 260,000 | 243,000 | 253,000 | 31 | 632.50 |
| 2006-07-07 | 275,000 | 275,000 | 265,000 | 266,000 | 15 | 665 |
| 2006-07-06 | 276,000 | 278,000 | 273,000 | 275,000 | 53 | 687.50 |
| 2006-07-05 | 283,000 | 294,000 | 283,000 | 288,000 | 38 | 720 |
| 2006-07-04 | 299,000 | 310,000 | 299,000 | 310,000 | 4 | 775 |
| 2006-07-03 | 287,000 | 304,000 | 287,000 | 304,000 | 8 | 760 |
| 2006-06-30 | 285,000 | 285,000 | 281,000 | 281,000 | 5 | 702.50 |
| 2006-06-29 | 277,000 | 282,000 | 277,000 | 282,000 | 6 | 705 |
| 2006-06-27 | 276,000 | 281,000 | 276,000 | 281,000 | 2 | 702.50 |
| 2006-06-26 | 276,000 | 276,000 | 276,000 | 276,000 | 3 | 690 |
| 2006-06-23 | 289,000 | 289,000 | 280,000 | 280,000 | 9 | 700 |
| 2006-06-22 | 278,000 | 290,000 | 278,000 | 289,000 | 5 | 722.50 |
| 2006-06-21 | 299,000 | 302,000 | 283,000 | 283,000 | 7 | 707.50 |
| 2006-06-20 | 299,000 | 299,000 | 299,000 | 299,000 | 1 | 747.50 |
| 2006-06-19 | 303,000 | 303,000 | 300,000 | 300,000 | 3 | 750 |
| 2006-06-16 | 290,000 | 299,000 | 290,000 | 299,000 | 12 | 747.50 |
| 2006-06-15 | 282,000 | 288,000 | 282,000 | 288,000 | 4 | 720 |
| 2006-06-14 | 269,000 | 280,000 | 269,000 | 280,000 | 13 | 700 |
| 2006-06-13 | 289,000 | 289,000 | 289,000 | 289,000 | 3 | 722.50 |
| 2006-06-09 | 264,000 | 289,000 | 264,000 | 289,000 | 6 | 722.50 |
| 2006-06-08 | 280,000 | 280,000 | 268,000 | 268,000 | 7 | 670 |
| 2006-06-07 | 294,000 | 295,000 | 294,000 | 295,000 | 7 | 737.50 |
| 2006-06-06 | 290,000 | 291,000 | 280,000 | 280,000 | 5 | 700 |
| 2006-06-05 | 278,000 | 290,000 | 278,000 | 290,000 | 13 | 725 |
| 2006-06-02 | 280,000 | 280,000 | 263,000 | 276,000 | 15 | 690 |
| 2006-06-01 | 298,000 | 298,000 | 280,000 | 280,000 | 18 | 700 |
| 2006-05-31 | 285,000 | 290,000 | 285,000 | 289,000 | 13 | 722.50 |
| 2006-05-30 | 306,000 | 306,000 | 303,000 | 304,000 | 9 | 760 |
| 2006-05-29 | 335,000 | 335,000 | 310,000 | 315,000 | 20 | 787.50 |
| 2006-05-26 | 345,000 | 365,000 | 338,000 | 338,000 | 46 | 845 |
| 2006-05-25 | 329,000 | 330,000 | 329,000 | 330,000 | 8 | 825 |
| 2006-05-24 | 313,000 | 316,000 | 313,000 | 316,000 | 3 | 790 |
| 2006-05-23 | 322,000 | 322,000 | 318,000 | 318,000 | 21 | 795 |
| 2006-05-22 | 341,000 | 341,000 | 334,000 | 335,000 | 13 | 837.50 |
| 2006-05-19 | 320,000 | 350,000 | 320,000 | 350,000 | 18 | 875 |
| 2006-05-18 | 300,000 | 325,000 | 300,000 | 325,000 | 19 | 812.50 |
| 2006-05-17 | 320,000 | 325,000 | 320,000 | 320,000 | 19 | 800 |
| 2006-05-16 | 363,000 | 363,000 | 330,000 | 330,000 | 29 | 825 |
| 2006-05-15 | 368,000 | 368,000 | 358,000 | 360,000 | 30 | 900 |
| 2006-05-12 | 380,000 | 380,000 | 370,000 | 379,000 | 19 | 947.50 |
| 2006-05-11 | 385,000 | 385,000 | 382,000 | 382,000 | 13 | 955 |
| 2006-05-10 | 380,000 | 380,000 | 380,000 | 380,000 | 8 | 950 |
| 2006-05-09 | 385,000 | 386,000 | 385,000 | 385,000 | 5 | 962.50 |
| 2006-05-08 | 384,000 | 390,000 | 378,000 | 383,000 | 16 | 957.50 |
| 2006-05-02 | 386,000 | 386,000 | 375,000 | 379,000 | 10 | 947.50 |
| 2006-05-01 | 392,000 | 397,000 | 391,000 | 391,000 | 22 | 977.50 |
| 2006-04-28 | 390,000 | 390,000 | 386,000 | 386,000 | 8 | 965 |
| 2006-04-27 | 393,000 | 394,000 | 390,000 | 392,000 | 23 | 980 |
| 2006-04-26 | 382,000 | 389,000 | 379,000 | 384,000 | 8 | 960 |
| 2006-04-25 | 398,000 | 398,000 | 395,000 | 395,000 | 12 | 987.50 |
| 2006-04-24 | 381,000 | 382,000 | 361,000 | 380,000 | 17 | 950 |
| 2006-04-21 | 390,000 | 390,000 | 381,000 | 381,000 | 24 | 952.50 |
| 2006-04-20 | 388,000 | 388,000 | 380,000 | 386,000 | 16 | 965 |
| 2006-04-19 | 395,000 | 402,000 | 394,000 | 397,000 | 8 | 992.50 |
| 2006-04-18 | 377,000 | 397,000 | 377,000 | 397,000 | 10 | 992.50 |
| 2006-04-17 | 413,000 | 413,000 | 387,000 | 387,000 | 23 | 967.50 |
| 2006-04-14 | 415,000 | 415,000 | 410,000 | 410,000 | 14 | 1,025 |
| 2006-04-13 | 412,000 | 420,000 | 410,000 | 410,000 | 29 | 1,025 |
| 2006-04-12 | 403,000 | 410,000 | 403,000 | 410,000 | 9 | 1,025 |
| 2006-04-11 | 417,000 | 417,000 | 403,000 | 406,000 | 24 | 1,015 |
| 2006-04-10 | 421,000 | 425,000 | 410,000 | 412,000 | 28 | 1,030 |
| 2006-04-07 | 435,000 | 435,000 | 421,000 | 421,000 | 6 | 1,052.50 |
| 2006-04-06 | 427,000 | 435,000 | 419,000 | 435,000 | 51 | 1,087.50 |
| 2006-04-05 | 437,000 | 444,000 | 426,000 | 430,000 | 89 | 1,075 |
| 2006-04-04 | 415,000 | 433,000 | 411,000 | 417,000 | 72 | 1,042.50 |
| 2006-04-03 | 401,000 | 406,000 | 395,000 | 406,000 | 24 | 1,015 |
| 2006-03-31 | 385,000 | 397,000 | 384,000 | 394,000 | 30 | 985 |
| 2006-03-30 | 389,000 | 389,000 | 383,000 | 385,000 | 21 | 962.50 |
| 2006-03-29 | 381,000 | 385,000 | 375,000 | 381,000 | 20 | 952.50 |
| 2006-03-28 | 383,000 | 385,000 | 371,000 | 381,000 | 8 | 952.50 |
| 2006-03-27 | 395,000 | 395,000 | 385,000 | 385,000 | 16 | 962.50 |
| 2006-03-24 | 394,000 | 400,000 | 387,000 | 390,000 | 29 | 975 |
| 2006-03-23 | 376,000 | 392,000 | 376,000 | 392,000 | 8 | 980 |
| 2006-03-22 | 378,000 | 378,000 | 371,000 | 378,000 | 22 | 945 |
| 2006-03-20 | 375,000 | 378,000 | 374,000 | 378,000 | 11 | 945 |
| 2006-03-17 | 376,000 | 378,000 | 372,000 | 378,000 | 9 | 945 |
| 2006-03-16 | 387,000 | 387,000 | 371,000 | 376,000 | 11 | 940 |
| 2006-03-15 | 390,000 | 391,000 | 385,000 | 387,000 | 17 | 967.50 |
| 2006-03-14 | 408,000 | 408,000 | 390,000 | 390,000 | 30 | 975 |
| 2006-03-13 | 392,000 | 400,000 | 392,000 | 400,000 | 26 | 1,000 |
| 2006-03-10 | 383,000 | 387,000 | 380,000 | 387,000 | 23 | 967.50 |
| 2006-03-09 | 395,000 | 395,000 | 386,000 | 386,000 | 10 | 965 |
| 2006-03-08 | 390,000 | 390,000 | 380,000 | 383,000 | 22 | 957.50 |
| 2006-03-07 | 385,000 | 387,000 | 375,000 | 385,000 | 35 | 962.50 |
| 2006-03-06 | 376,000 | 385,000 | 376,000 | 385,000 | 19 | 962.50 |
| 2006-03-03 | 381,000 | 391,000 | 380,000 | 382,000 | 35 | 955 |
| 2006-03-02 | 420,000 | 420,000 | 399,000 | 399,000 | 33 | 997.50 |
| 2006-03-01 | 391,000 | 420,000 | 390,000 | 420,000 | 55 | 1,050 |
| 2006-02-28 | 419,000 | 420,000 | 403,000 | 411,000 | 43 | 1,027.50 |
| 2006-02-27 | 440,000 | 440,000 | 417,000 | 420,000 | 67 | 1,050 |
| 2006-02-24 | 402,000 | 430,000 | 402,000 | 416,000 | 55 | 1,040 |
| 2006-02-23 | 381,000 | 398,000 | 381,000 | 392,000 | 37 | 980 |
| 2006-02-22 | 395,000 | 395,000 | 366,000 | 376,000 | 76 | 940 |
| 2006-02-21 | 344,000 | 394,000 | 344,000 | 385,000 | 58 | 962.50 |
| 2006-02-20 | 370,000 | 370,000 | 349,000 | 349,000 | 72 | 872.50 |
| 2006-02-17 | 425,000 | 425,000 | 385,000 | 399,000 | 57 | 997.50 |
| 2006-02-16 | 472,000 | 472,000 | 435,000 | 435,000 | 36 | 1,087.50 |
| 2006-02-15 | 490,000 | 490,000 | 470,000 | 471,000 | 26 | 1,177.50 |
| 2006-02-14 | 460,000 | 470,000 | 435,000 | 465,000 | 36 | 1,162.50 |
| 2006-02-13 | 509,000 | 514,000 | 484,000 | 485,000 | 69 | 1,212.50 |
| 2006-02-10 | 509,000 | 510,000 | 483,000 | 500,000 | 77 | 1,250 |
| 2006-02-09 | 520,000 | 525,000 | 508,000 | 509,000 | 72 | 1,272.50 |
| 2006-02-08 | 550,000 | 551,000 | 500,000 | 518,000 | 126 | 1,295 |
| 2006-02-07 | 559,000 | 559,000 | 548,000 | 550,000 | 53 | 1,375 |
| 2006-02-06 | 559,000 | 565,000 | 551,000 | 552,000 | 41 | 1,380 |
| 2006-02-03 | 558,000 | 560,000 | 544,000 | 560,000 | 27 | 1,400 |
| 2006-02-02 | 562,000 | 566,000 | 554,000 | 560,000 | 41 | 1,400 |
| 2006-02-01 | 549,000 | 561,000 | 545,000 | 555,000 | 90 | 1,387.50 |
| 2006-01-31 | 558,000 | 559,000 | 544,000 | 549,000 | 78 | 1,372.50 |
| 2006-01-30 | 571,000 | 571,000 | 555,000 | 560,000 | 76 | 1,400 |
| 2006-01-27 | 570,000 | 580,000 | 563,000 | 569,000 | 70 | 1,422.50 |
| 2006-01-26 | 571,000 | 580,000 | 560,000 | 569,000 | 55 | 1,422.50 |
| 2006-01-25 | 590,000 | 591,000 | 560,000 | 560,000 | 80 | 1,400 |
| 2006-01-24 | 569,000 | 586,000 | 530,000 | 563,000 | 152 | 1,407.50 |
| 2006-01-23 | 560,000 | 580,000 | 518,000 | 530,000 | 185 | 1,325 |
| 2006-01-20 | 619,000 | 655,000 | 580,000 | 603,000 | 607 | 1,507.50 |
| 2006-01-19 | 580,000 | 605,000 | 530,000 | 590,000 | 977 | 1,475 |
| 2006-01-18 | 539,000 | 540,000 | 400,000 | 470,000 | 285 | 1,175 |
| 2006-01-17 | 594,000 | 595,000 | 531,000 | 545,000 | 162 | 1,362.50 |
| 2006-01-16 | 580,000 | 613,000 | 580,000 | 595,000 | 181 | 1,487.50 |
| 2006-01-13 | 566,000 | 584,000 | 560,000 | 577,000 | 129 | 1,442.50 |
| 2006-01-12 | 569,000 | 590,000 | 568,000 | 568,000 | 170 | 1,420 |
| 2006-01-11 | 537,000 | 570,000 | 537,000 | 565,000 | 264 | 1,412.50 |
| 2006-01-10 | 513,000 | 570,000 | 513,000 | 537,000 | 308 | 1,342.50 |
| 2006-01-06 | 507,000 | 511,000 | 505,000 | 510,000 | 31 | 1,275 |
| 2006-01-05 | 508,000 | 514,000 | 500,000 | 510,000 | 150 | 1,275 |
| 2006-01-04 | 512,000 | 513,000 | 503,000 | 508,000 | 24 | 1,270 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2012-12-26]1株→100株 [2011-12-28]1株→2株 [2005-12-27]1株→2株 [2004-12-27]1株→2株
