4687 TDCソフト(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 | 845 | 846 | 843 | 846 | 2,000 | 105.75 |
| 2006-12-28 | 850 | 852 | 845 | 845 | 8,300 | 105.63 |
| 2006-12-27 | 849 | 850 | 845 | 846 | 9,100 | 105.75 |
| 2006-12-26 | 849 | 849 | 843 | 848 | 4,300 | 106 |
| 2006-12-25 | 850 | 855 | 843 | 851 | 9,500 | 106.38 |
| 2006-12-22 | 859 | 859 | 848 | 855 | 5,600 | 106.88 |
| 2006-12-21 | 864 | 865 | 856 | 861 | 7,800 | 107.63 |
| 2006-12-20 | 870 | 870 | 864 | 864 | 4,100 | 108 |
| 2006-12-19 | 870 | 870 | 865 | 870 | 1,700 | 108.75 |
| 2006-12-18 | 870 | 871 | 865 | 870 | 12,400 | 108.75 |
| 2006-12-15 | 880 | 880 | 866 | 866 | 5,100 | 108.25 |
| 2006-12-14 | 880 | 880 | 866 | 867 | 6,800 | 108.38 |
| 2006-12-13 | 862 | 870 | 862 | 870 | 8,500 | 108.75 |
| 2006-12-12 | 876 | 876 | 859 | 862 | 7,800 | 107.75 |
| 2006-12-11 | 855 | 865 | 855 | 855 | 8,300 | 106.88 |
| 2006-12-08 | 860 | 870 | 859 | 859 | 10,100 | 107.38 |
| 2006-12-07 | 852 | 859 | 852 | 859 | 8,800 | 107.38 |
| 2006-12-06 | 850 | 858 | 850 | 857 | 4,200 | 107.13 |
| 2006-12-05 | 858 | 858 | 852 | 852 | 5,200 | 106.50 |
| 2006-12-04 | 858 | 858 | 851 | 858 | 3,600 | 107.25 |
| 2006-12-01 | 858 | 860 | 850 | 850 | 4,300 | 106.25 |
| 2006-11-30 | 844 | 850 | 844 | 848 | 9,100 | 106 |
| 2006-11-29 | 859 | 859 | 838 | 850 | 4,700 | 106.25 |
| 2006-11-28 | 849 | 849 | 836 | 839 | 6,700 | 104.88 |
| 2006-11-27 | 849 | 849 | 837 | 839 | 6,000 | 104.88 |
| 2006-11-24 | 836 | 839 | 833 | 839 | 4,100 | 104.88 |
| 2006-11-22 | 835 | 850 | 835 | 837 | 1,500 | 104.63 |
| 2006-11-21 | 843 | 843 | 832 | 841 | 1,800 | 105.13 |
| 2006-11-20 | 862 | 862 | 832 | 843 | 7,800 | 105.38 |
| 2006-11-17 | 870 | 870 | 861 | 863 | 7,300 | 107.88 |
| 2006-11-16 | 870 | 878 | 865 | 867 | 5,500 | 108.38 |
| 2006-11-15 | 885 | 894 | 861 | 870 | 7,400 | 108.75 |
| 2006-11-14 | 884 | 891 | 882 | 887 | 3,400 | 110.88 |
| 2006-11-13 | 896 | 896 | 880 | 885 | 6,700 | 110.63 |
| 2006-11-10 | 891 | 893 | 888 | 888 | 3,700 | 111 |
| 2006-11-09 | 905 | 905 | 891 | 891 | 3,000 | 111.38 |
| 2006-11-08 | 923 | 923 | 910 | 910 | 3,100 | 113.75 |
| 2006-11-07 | 920 | 927 | 920 | 927 | 2,100 | 115.88 |
| 2006-11-06 | 921 | 931 | 920 | 926 | 3,200 | 115.75 |
| 2006-11-02 | 942 | 943 | 941 | 941 | 300 | 117.63 |
| 2006-11-01 | 950 | 954 | 939 | 941 | 2,500 | 117.63 |
| 2006-10-31 | 934 | 941 | 932 | 936 | 3,600 | 117 |
| 2006-10-30 | 936 | 937 | 928 | 932 | 4,600 | 116.50 |
| 2006-10-27 | 960 | 960 | 935 | 935 | 4,200 | 116.88 |
| 2006-10-26 | 963 | 963 | 950 | 950 | 3,000 | 118.75 |
| 2006-10-25 | 949 | 960 | 949 | 955 | 7,000 | 119.38 |
| 2006-10-24 | 942 | 951 | 935 | 935 | 3,400 | 116.88 |
| 2006-10-23 | 948 | 948 | 931 | 941 | 2,100 | 117.63 |
| 2006-10-20 | 949 | 957 | 948 | 957 | 1,400 | 119.63 |
| 2006-10-19 | 963 | 963 | 950 | 950 | 1,100 | 118.75 |
| 2006-10-18 | 937 | 954 | 937 | 954 | 5,500 | 119.25 |
| 2006-10-17 | 938 | 950 | 934 | 941 | 2,400 | 117.63 |
| 2006-10-16 | 930 | 955 | 930 | 948 | 2,200 | 118.50 |
| 2006-10-13 | 945 | 945 | 926 | 930 | 2,700 | 116.25 |
| 2006-10-12 | 923 | 945 | 923 | 944 | 800 | 118 |
| 2006-10-11 | 965 | 965 | 930 | 933 | 3,000 | 116.63 |
| 2006-10-10 | 968 | 968 | 960 | 961 | 1,400 | 120.13 |
| 2006-10-06 | 958 | 968 | 958 | 968 | 1,700 | 121 |
| 2006-10-05 | 969 | 978 | 969 | 978 | 2,600 | 122.25 |
| 2006-10-04 | 978 | 978 | 970 | 970 | 500 | 121.25 |
| 2006-10-03 | 977 | 977 | 970 | 970 | 2,500 | 121.25 |
| 2006-10-02 | 969 | 969 | 951 | 959 | 1,600 | 119.88 |
| 2006-09-29 | 964 | 965 | 957 | 957 | 500 | 119.63 |
| 2006-09-28 | 974 | 974 | 964 | 964 | 2,200 | 120.50 |
| 2006-09-27 | 955 | 955 | 934 | 934 | 2,200 | 116.75 |
| 2006-09-26 | 942 | 942 | 923 | 923 | 2,700 | 115.38 |
| 2006-09-25 | 922 | 930 | 914 | 922 | 3,200 | 115.25 |
| 2006-09-22 | 942 | 942 | 916 | 924 | 2,900 | 115.50 |
| 2006-09-21 | 942 | 944 | 934 | 944 | 3,400 | 118 |
| 2006-09-20 | 961 | 961 | 945 | 945 | 1,400 | 118.13 |
| 2006-09-19 | 960 | 960 | 941 | 941 | 2,500 | 117.63 |
| 2006-09-15 | 962 | 962 | 950 | 960 | 5,200 | 120 |
| 2006-09-14 | 998 | 998 | 967 | 972 | 3,900 | 121.50 |
| 2006-09-13 | 1,010 | 1,010 | 997 | 997 | 4,800 | 124.63 |
| 2006-09-12 | 1,011 | 1,012 | 1,004 | 1,010 | 3,700 | 126.25 |
| 2006-09-11 | 1,008 | 1,011 | 1,005 | 1,011 | 3,500 | 126.38 |
| 2006-09-08 | 1,000 | 1,008 | 994 | 1,007 | 11,200 | 125.88 |
| 2006-09-07 | 1,006 | 1,010 | 1,006 | 1,006 | 2,800 | 125.75 |
| 2006-09-06 | 1,007 | 1,014 | 1,005 | 1,006 | 4,000 | 125.75 |
| 2006-09-05 | 1,009 | 1,017 | 1,000 | 1,006 | 4,900 | 125.75 |
| 2006-09-04 | 999 | 1,017 | 998 | 1,012 | 3,700 | 126.50 |
| 2006-09-01 | 1,026 | 1,026 | 1,006 | 1,007 | 2,200 | 125.88 |
| 2006-08-31 | 1,006 | 1,023 | 1,004 | 1,007 | 3,000 | 125.88 |
| 2006-08-30 | 1,040 | 1,040 | 1,002 | 1,006 | 4,800 | 125.75 |
| 2006-08-29 | 1,040 | 1,040 | 1,026 | 1,029 | 3,800 | 128.63 |
| 2006-08-28 | 1,029 | 1,030 | 1,007 | 1,007 | 5,000 | 125.88 |
| 2006-08-25 | 1,022 | 1,025 | 1,005 | 1,005 | 8,000 | 125.63 |
| 2006-08-24 | 990 | 997 | 979 | 992 | 5,400 | 124 |
| 2006-08-23 | 969 | 990 | 969 | 979 | 7,000 | 122.38 |
| 2006-08-22 | 963 | 970 | 962 | 968 | 6,800 | 121 |
| 2006-08-21 | 963 | 965 | 962 | 963 | 8,100 | 120.38 |
| 2006-08-18 | 964 | 965 | 960 | 962 | 9,100 | 120.25 |
| 2006-08-17 | 948 | 967 | 948 | 964 | 10,700 | 120.50 |
| 2006-08-16 | 953 | 953 | 945 | 947 | 3,000 | 118.38 |
| 2006-08-15 | 940 | 950 | 939 | 945 | 4,100 | 118.13 |
| 2006-08-14 | 937 | 940 | 932 | 939 | 1,100 | 117.38 |
| 2006-08-11 | 931 | 938 | 931 | 932 | 5,800 | 116.50 |
| 2006-08-10 | 934 | 940 | 934 | 940 | 3,500 | 117.50 |
| 2006-08-09 | 930 | 942 | 930 | 934 | 5,700 | 116.75 |
| 2006-08-08 | 950 | 965 | 950 | 957 | 2,500 | 119.63 |
| 2006-08-07 | 970 | 970 | 955 | 955 | 2,700 | 119.38 |
| 2006-08-04 | 940 | 942 | 937 | 942 | 1,800 | 117.75 |
| 2006-08-03 | 945 | 945 | 937 | 938 | 2,400 | 117.25 |
| 2006-08-02 | 936 | 943 | 933 | 943 | 500 | 117.88 |
| 2006-08-01 | 955 | 955 | 931 | 936 | 4,100 | 117 |
| 2006-07-31 | 966 | 969 | 950 | 950 | 2,600 | 118.75 |
| 2006-07-28 | 970 | 970 | 950 | 965 | 6,000 | 120.63 |
| 2006-07-27 | 959 | 959 | 910 | 920 | 4,600 | 115 |
| 2006-07-26 | 948 | 948 | 939 | 939 | 3,800 | 117.38 |
| 2006-07-25 | 900 | 920 | 900 | 915 | 2,100 | 114.38 |
| 2006-07-24 | 896 | 899 | 889 | 890 | 3,700 | 111.25 |
| 2006-07-21 | 890 | 915 | 890 | 896 | 2,800 | 112 |
| 2006-07-20 | 888 | 905 | 883 | 905 | 12,100 | 113.13 |
| 2006-07-19 | 900 | 923 | 888 | 896 | 7,100 | 112 |
| 2006-07-18 | 929 | 930 | 902 | 902 | 8,200 | 112.75 |
| 2006-07-14 | 925 | 930 | 923 | 929 | 5,400 | 116.13 |
| 2006-07-13 | 950 | 951 | 930 | 935 | 4,200 | 116.88 |
| 2006-07-12 | 964 | 964 | 950 | 953 | 5,600 | 119.13 |
| 2006-07-11 | 965 | 965 | 959 | 965 | 8,800 | 120.63 |
| 2006-07-10 | 978 | 978 | 959 | 966 | 5,000 | 120.75 |
| 2006-07-07 | 980 | 983 | 968 | 968 | 3,200 | 121 |
| 2006-07-06 | 974 | 978 | 964 | 978 | 5,500 | 122.25 |
| 2006-07-05 | 980 | 980 | 965 | 975 | 8,700 | 121.88 |
| 2006-07-04 | 980 | 982 | 969 | 975 | 11,200 | 121.88 |
| 2006-07-03 | 964 | 976 | 956 | 965 | 15,100 | 120.63 |
| 2006-06-30 | 964 | 981 | 956 | 956 | 13,100 | 119.50 |
| 2006-06-29 | 966 | 966 | 952 | 954 | 7,400 | 119.25 |
| 2006-06-28 | 978 | 980 | 961 | 965 | 7,400 | 120.63 |
| 2006-06-27 | 990 | 990 | 965 | 978 | 6,100 | 122.25 |
| 2006-06-26 | 983 | 985 | 965 | 966 | 11,100 | 120.75 |
| 2006-06-23 | 975 | 976 | 973 | 973 | 3,300 | 121.63 |
| 2006-06-22 | 995 | 995 | 993 | 995 | 1,500 | 124.38 |
| 2006-06-21 | 989 | 989 | 977 | 977 | 3,100 | 122.13 |
| 2006-06-20 | 995 | 1,010 | 989 | 989 | 3,200 | 123.63 |
| 2006-06-19 | 1,010 | 1,010 | 993 | 995 | 4,900 | 124.38 |
| 2006-06-16 | 995 | 1,001 | 988 | 995 | 10,700 | 124.38 |
| 2006-06-15 | 995 | 995 | 977 | 980 | 2,700 | 122.50 |
| 2006-06-14 | 974 | 974 | 965 | 965 | 2,600 | 120.63 |
| 2006-06-13 | 950 | 950 | 935 | 935 | 6,200 | 116.88 |
| 2006-06-12 | 939 | 945 | 930 | 935 | 4,600 | 116.88 |
| 2006-06-09 | 937 | 940 | 930 | 935 | 7,900 | 116.88 |
| 2006-06-08 | 979 | 988 | 950 | 957 | 12,400 | 119.63 |
| 2006-06-07 | 1,000 | 1,000 | 980 | 990 | 10,800 | 123.75 |
| 2006-06-06 | 984 | 998 | 981 | 990 | 3,100 | 123.75 |
| 2006-06-05 | 991 | 1,000 | 984 | 1,000 | 5,700 | 125 |
| 2006-06-02 | 1,020 | 1,020 | 993 | 1,010 | 6,200 | 126.25 |
| 2006-06-01 | 1,042 | 1,042 | 1,021 | 1,021 | 2,900 | 127.63 |
| 2006-05-31 | 1,051 | 1,051 | 1,018 | 1,022 | 7,100 | 127.75 |
| 2006-05-30 | 1,098 | 1,098 | 1,070 | 1,070 | 2,700 | 133.75 |
| 2006-05-29 | 1,098 | 1,098 | 1,079 | 1,083 | 3,500 | 135.38 |
| 2006-05-26 | 1,100 | 1,100 | 1,057 | 1,062 | 9,300 | 132.75 |
| 2006-05-25 | 1,060 | 1,072 | 1,050 | 1,056 | 7,500 | 132 |
| 2006-05-24 | 1,065 | 1,075 | 1,030 | 1,050 | 8,200 | 131.25 |
| 2006-05-23 | 1,071 | 1,080 | 1,061 | 1,080 | 5,700 | 135 |
| 2006-05-22 | 1,077 | 1,099 | 1,067 | 1,071 | 11,500 | 133.88 |
| 2006-05-19 | 1,061 | 1,085 | 1,051 | 1,085 | 4,800 | 135.63 |
| 2006-05-18 | 1,030 | 1,084 | 1,000 | 1,081 | 19,700 | 135.13 |
| 2006-05-17 | 1,124 | 1,129 | 1,060 | 1,076 | 13,900 | 134.50 |
| 2006-05-16 | 1,123 | 1,145 | 1,123 | 1,124 | 3,500 | 140.50 |
| 2006-05-15 | 1,140 | 1,144 | 1,124 | 1,141 | 3,200 | 142.63 |
| 2006-05-12 | 1,152 | 1,152 | 1,121 | 1,139 | 10,600 | 142.38 |
| 2006-05-11 | 1,157 | 1,167 | 1,156 | 1,160 | 3,400 | 145 |
| 2006-05-10 | 1,187 | 1,187 | 1,152 | 1,153 | 7,900 | 144.13 |
| 2006-05-09 | 1,167 | 1,193 | 1,165 | 1,187 | 8,200 | 148.38 |
| 2006-05-08 | 1,165 | 1,190 | 1,164 | 1,164 | 8,600 | 145.50 |
| 2006-05-02 | 1,162 | 1,187 | 1,162 | 1,175 | 1,800 | 146.88 |
| 2006-05-01 | 1,190 | 1,190 | 1,156 | 1,160 | 3,600 | 145 |
| 2006-04-28 | 1,180 | 1,180 | 1,156 | 1,156 | 5,600 | 144.50 |
| 2006-04-27 | 1,171 | 1,172 | 1,156 | 1,172 | 4,100 | 146.50 |
| 2006-04-26 | 1,150 | 1,174 | 1,150 | 1,151 | 5,700 | 143.88 |
| 2006-04-25 | 1,137 | 1,156 | 1,137 | 1,150 | 5,700 | 143.75 |
| 2006-04-24 | 1,177 | 1,177 | 1,145 | 1,146 | 4,900 | 143.25 |
| 2006-04-21 | 1,176 | 1,179 | 1,168 | 1,176 | 7,300 | 147 |
| 2006-04-20 | 1,195 | 1,195 | 1,185 | 1,187 | 9,300 | 148.38 |
| 2006-04-19 | 1,194 | 1,200 | 1,190 | 1,195 | 2,800 | 149.38 |
| 2006-04-18 | 1,180 | 1,193 | 1,160 | 1,190 | 4,300 | 148.75 |
| 2006-04-17 | 1,220 | 1,221 | 1,180 | 1,200 | 8,300 | 150 |
| 2006-04-14 | 1,236 | 1,236 | 1,220 | 1,220 | 2,800 | 152.50 |
| 2006-04-13 | 1,225 | 1,239 | 1,221 | 1,221 | 3,200 | 152.63 |
| 2006-04-12 | 1,236 | 1,249 | 1,225 | 1,225 | 4,500 | 153.13 |
| 2006-04-11 | 1,240 | 1,243 | 1,235 | 1,243 | 5,000 | 155.38 |
| 2006-04-10 | 1,252 | 1,252 | 1,240 | 1,244 | 6,800 | 155.50 |
| 2006-04-07 | 1,239 | 1,245 | 1,230 | 1,244 | 8,800 | 155.50 |
| 2006-04-06 | 1,223 | 1,235 | 1,222 | 1,234 | 7,400 | 154.25 |
| 2006-04-05 | 1,238 | 1,258 | 1,216 | 1,218 | 32,200 | 152.25 |
| 2006-04-04 | 1,221 | 1,230 | 1,216 | 1,225 | 7,700 | 153.13 |
| 2006-04-03 | 1,244 | 1,244 | 1,216 | 1,222 | 8,100 | 152.75 |
| 2006-03-31 | 1,240 | 1,240 | 1,228 | 1,228 | 4,900 | 153.50 |
| 2006-03-30 | 1,225 | 1,238 | 1,225 | 1,229 | 5,200 | 153.63 |
| 2006-03-29 | 1,225 | 1,225 | 1,210 | 1,216 | 6,600 | 152 |
| 2006-03-28 | 1,244 | 1,244 | 1,217 | 1,225 | 9,500 | 153.13 |
| 2006-03-27 | 1,240 | 1,251 | 1,229 | 1,247 | 11,100 | 155.88 |
| 2006-03-24 | 1,242 | 1,243 | 1,210 | 1,219 | 8,300 | 152.38 |
| 2006-03-23 | 1,258 | 1,258 | 1,240 | 1,242 | 7,500 | 155.25 |
| 2006-03-22 | 1,250 | 1,269 | 1,245 | 1,256 | 4,400 | 157 |
| 2006-03-20 | 1,248 | 1,248 | 1,231 | 1,245 | 6,100 | 155.63 |
| 2006-03-17 | 1,222 | 1,234 | 1,210 | 1,234 | 6,400 | 154.25 |
| 2006-03-16 | 1,224 | 1,224 | 1,205 | 1,206 | 12,400 | 150.75 |
| 2006-03-15 | 1,215 | 1,228 | 1,205 | 1,205 | 8,900 | 150.63 |
| 2006-03-14 | 1,231 | 1,235 | 1,200 | 1,205 | 9,400 | 150.63 |
| 2006-03-13 | 1,220 | 1,230 | 1,192 | 1,224 | 14,200 | 153 |
| 2006-03-10 | 1,134 | 1,190 | 1,134 | 1,189 | 48,400 | 148.63 |
| 2006-03-09 | 1,120 | 1,142 | 1,120 | 1,135 | 13,400 | 141.88 |
| 2006-03-08 | 1,122 | 1,135 | 1,112 | 1,120 | 11,400 | 140 |
| 2006-03-07 | 1,139 | 1,156 | 1,135 | 1,135 | 12,000 | 141.88 |
| 2006-03-06 | 1,156 | 1,157 | 1,140 | 1,157 | 11,100 | 144.63 |
| 2006-03-03 | 1,171 | 1,175 | 1,160 | 1,164 | 8,200 | 145.50 |
| 2006-03-02 | 1,174 | 1,190 | 1,172 | 1,173 | 7,100 | 146.63 |
| 2006-03-01 | 1,194 | 1,194 | 1,166 | 1,173 | 10,200 | 146.63 |
| 2006-02-28 | 1,221 | 1,225 | 1,190 | 1,190 | 8,800 | 148.75 |
| 2006-02-27 | 1,176 | 1,219 | 1,176 | 1,200 | 26,600 | 150 |
| 2006-02-24 | 1,179 | 1,179 | 1,165 | 1,165 | 11,400 | 145.63 |
| 2006-02-23 | 1,158 | 1,175 | 1,154 | 1,159 | 18,100 | 144.88 |
| 2006-02-22 | 1,151 | 1,230 | 1,151 | 1,162 | 10,700 | 145.25 |
| 2006-02-21 | 1,149 | 1,150 | 1,112 | 1,125 | 8,400 | 140.63 |
| 2006-02-20 | 1,235 | 1,235 | 1,103 | 1,110 | 15,300 | 138.75 |
| 2006-02-17 | 1,230 | 1,292 | 1,230 | 1,236 | 12,400 | 154.50 |
| 2006-02-16 | 1,308 | 1,323 | 1,230 | 1,250 | 8,500 | 156.25 |
| 2006-02-15 | 1,266 | 1,310 | 1,266 | 1,308 | 7,900 | 163.50 |
| 2006-02-14 | 1,253 | 1,293 | 1,160 | 1,260 | 11,000 | 157.50 |
| 2006-02-13 | 1,360 | 1,360 | 1,270 | 1,273 | 10,400 | 159.13 |
| 2006-02-10 | 1,390 | 1,390 | 1,320 | 1,349 | 12,000 | 168.63 |
| 2006-02-09 | 1,388 | 1,394 | 1,375 | 1,390 | 8,500 | 173.75 |
| 2006-02-08 | 1,417 | 1,419 | 1,380 | 1,387 | 10,700 | 173.38 |
| 2006-02-07 | 1,393 | 1,412 | 1,384 | 1,412 | 14,600 | 176.50 |
| 2006-02-06 | 1,377 | 1,395 | 1,377 | 1,395 | 7,600 | 174.38 |
| 2006-02-03 | 1,390 | 1,390 | 1,378 | 1,379 | 4,600 | 172.38 |
| 2006-02-02 | 1,376 | 1,393 | 1,375 | 1,390 | 7,100 | 173.75 |
| 2006-02-01 | 1,399 | 1,399 | 1,376 | 1,376 | 7,600 | 172 |
| 2006-01-31 | 1,410 | 1,410 | 1,382 | 1,386 | 9,300 | 173.25 |
| 2006-01-30 | 1,446 | 1,449 | 1,395 | 1,397 | 8,400 | 174.63 |
| 2006-01-27 | 1,359 | 1,370 | 1,343 | 1,366 | 11,100 | 170.75 |
| 2006-01-26 | 1,350 | 1,350 | 1,342 | 1,343 | 4,800 | 167.88 |
| 2006-01-25 | 1,360 | 1,365 | 1,335 | 1,335 | 12,300 | 166.88 |
| 2006-01-24 | 1,282 | 1,332 | 1,282 | 1,319 | 10,500 | 164.88 |
| 2006-01-23 | 1,324 | 1,345 | 1,300 | 1,302 | 15,300 | 162.75 |
| 2006-01-20 | 1,441 | 1,463 | 1,357 | 1,389 | 30,100 | 173.63 |
| 2006-01-19 | 1,219 | 1,440 | 1,219 | 1,439 | 39,300 | 179.88 |
| 2006-01-18 | 1,389 | 1,390 | 1,209 | 1,299 | 69,600 | 162.38 |
| 2006-01-17 | 1,398 | 1,486 | 1,392 | 1,409 | 69,700 | 176.13 |
| 2006-01-16 | 1,391 | 1,404 | 1,361 | 1,391 | 98,600 | 173.88 |
| 2006-01-13 | 1,258 | 1,258 | 1,236 | 1,251 | 22,200 | 156.38 |
| 2006-01-12 | 1,260 | 1,265 | 1,256 | 1,257 | 5,900 | 157.13 |
| 2006-01-11 | 1,260 | 1,267 | 1,254 | 1,255 | 16,300 | 156.88 |
| 2006-01-10 | 1,247 | 1,275 | 1,243 | 1,254 | 28,800 | 156.75 |
| 2006-01-06 | 1,230 | 1,249 | 1,230 | 1,244 | 13,800 | 155.50 |
| 2006-01-05 | 1,249 | 1,249 | 1,235 | 1,235 | 10,300 | 154.38 |
| 2006-01-04 | 1,244 | 1,244 | 1,225 | 1,232 | 5,600 | 154 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.2株
