5185 (株)フコク 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 | 1,389 | 1,390 | 1,380 | 1,382 | 7,500 | 1,382 |
2006-12-28 | 1,389 | 1,397 | 1,385 | 1,391 | 11,200 | 1,391 |
2006-12-27 | 1,394 | 1,399 | 1,389 | 1,389 | 8,400 | 1,389 |
2006-12-26 | 1,390 | 1,402 | 1,380 | 1,383 | 33,700 | 1,383 |
2006-12-25 | 1,389 | 1,393 | 1,377 | 1,378 | 9,100 | 1,378 |
2006-12-22 | 1,381 | 1,382 | 1,359 | 1,373 | 9,500 | 1,373 |
2006-12-21 | 1,392 | 1,392 | 1,373 | 1,382 | 10,000 | 1,382 |
2006-12-20 | 1,385 | 1,394 | 1,370 | 1,389 | 16,600 | 1,389 |
2006-12-19 | 1,395 | 1,395 | 1,383 | 1,383 | 8,700 | 1,383 |
2006-12-18 | 1,400 | 1,400 | 1,394 | 1,395 | 6,700 | 1,395 |
2006-12-15 | 1,399 | 1,404 | 1,381 | 1,396 | 14,300 | 1,396 |
2006-12-14 | 1,397 | 1,400 | 1,390 | 1,398 | 15,300 | 1,398 |
2006-12-13 | 1,386 | 1,398 | 1,383 | 1,396 | 22,500 | 1,396 |
2006-12-12 | 1,384 | 1,385 | 1,375 | 1,382 | 7,500 | 1,382 |
2006-12-11 | 1,378 | 1,381 | 1,371 | 1,379 | 11,200 | 1,379 |
2006-12-08 | 1,378 | 1,380 | 1,368 | 1,368 | 20,100 | 1,368 |
2006-12-07 | 1,369 | 1,379 | 1,362 | 1,378 | 5,400 | 1,378 |
2006-12-06 | 1,351 | 1,375 | 1,351 | 1,372 | 15,800 | 1,372 |
2006-12-05 | 1,377 | 1,381 | 1,360 | 1,363 | 7,700 | 1,363 |
2006-12-04 | 1,377 | 1,383 | 1,368 | 1,381 | 11,300 | 1,381 |
2006-12-01 | 1,378 | 1,380 | 1,368 | 1,378 | 8,300 | 1,378 |
2006-11-30 | 1,386 | 1,387 | 1,369 | 1,376 | 10,600 | 1,376 |
2006-11-29 | 1,379 | 1,384 | 1,370 | 1,383 | 8,300 | 1,383 |
2006-11-28 | 1,356 | 1,375 | 1,351 | 1,375 | 27,100 | 1,375 |
2006-11-27 | 1,348 | 1,355 | 1,345 | 1,355 | 10,600 | 1,355 |
2006-11-24 | 1,315 | 1,359 | 1,307 | 1,347 | 21,200 | 1,347 |
2006-11-22 | 1,325 | 1,335 | 1,311 | 1,335 | 7,200 | 1,335 |
2006-11-21 | 1,305 | 1,347 | 1,305 | 1,343 | 19,700 | 1,343 |
2006-11-20 | 1,339 | 1,355 | 1,302 | 1,302 | 24,800 | 1,302 |
2006-11-17 | 1,355 | 1,360 | 1,324 | 1,332 | 22,500 | 1,332 |
2006-11-16 | 1,338 | 1,353 | 1,338 | 1,345 | 27,100 | 1,345 |
2006-11-15 | 1,335 | 1,350 | 1,323 | 1,327 | 30,200 | 1,327 |
2006-11-14 | 1,299 | 1,325 | 1,292 | 1,315 | 28,300 | 1,315 |
2006-11-13 | 1,275 | 1,297 | 1,262 | 1,281 | 17,600 | 1,281 |
2006-11-10 | 1,286 | 1,286 | 1,270 | 1,275 | 7,200 | 1,275 |
2006-11-09 | 1,290 | 1,303 | 1,283 | 1,285 | 8,900 | 1,285 |
2006-11-08 | 1,306 | 1,310 | 1,283 | 1,291 | 11,200 | 1,291 |
2006-11-07 | 1,288 | 1,304 | 1,280 | 1,302 | 19,700 | 1,302 |
2006-11-06 | 1,275 | 1,289 | 1,275 | 1,288 | 6,100 | 1,288 |
2006-11-02 | 1,280 | 1,291 | 1,277 | 1,291 | 6,800 | 1,291 |
2006-11-01 | 1,272 | 1,295 | 1,272 | 1,286 | 6,100 | 1,286 |
2006-10-31 | 1,296 | 1,304 | 1,280 | 1,291 | 12,300 | 1,291 |
2006-10-30 | 1,312 | 1,312 | 1,287 | 1,297 | 16,600 | 1,297 |
2006-10-27 | 1,310 | 1,317 | 1,305 | 1,310 | 21,700 | 1,310 |
2006-10-26 | 1,310 | 1,310 | 1,291 | 1,294 | 11,700 | 1,294 |
2006-10-25 | 1,315 | 1,316 | 1,305 | 1,309 | 7,800 | 1,309 |
2006-10-24 | 1,319 | 1,319 | 1,300 | 1,310 | 9,800 | 1,310 |
2006-10-23 | 1,300 | 1,316 | 1,300 | 1,310 | 10,000 | 1,310 |
2006-10-20 | 1,279 | 1,300 | 1,279 | 1,291 | 12,000 | 1,291 |
2006-10-19 | 1,277 | 1,289 | 1,277 | 1,286 | 6,600 | 1,286 |
2006-10-18 | 1,289 | 1,289 | 1,274 | 1,282 | 9,400 | 1,282 |
2006-10-17 | 1,285 | 1,291 | 1,275 | 1,285 | 10,300 | 1,285 |
2006-10-16 | 1,270 | 1,286 | 1,264 | 1,284 | 11,500 | 1,284 |
2006-10-13 | 1,259 | 1,264 | 1,251 | 1,261 | 17,400 | 1,261 |
2006-10-12 | 1,251 | 1,278 | 1,246 | 1,253 | 12,700 | 1,253 |
2006-10-11 | 1,292 | 1,298 | 1,266 | 1,270 | 12,000 | 1,270 |
2006-10-10 | 1,300 | 1,309 | 1,289 | 1,298 | 14,700 | 1,298 |
2006-10-06 | 1,324 | 1,324 | 1,310 | 1,315 | 9,600 | 1,315 |
2006-10-05 | 1,314 | 1,330 | 1,314 | 1,325 | 10,300 | 1,325 |
2006-10-04 | 1,320 | 1,334 | 1,307 | 1,310 | 9,900 | 1,310 |
2006-10-03 | 1,330 | 1,330 | 1,315 | 1,330 | 11,000 | 1,330 |
2006-10-02 | 1,313 | 1,319 | 1,311 | 1,314 | 14,900 | 1,314 |
2006-09-29 | 1,305 | 1,315 | 1,301 | 1,313 | 12,200 | 1,313 |
2006-09-28 | 1,310 | 1,310 | 1,294 | 1,309 | 16,600 | 1,309 |
2006-09-27 | 1,306 | 1,320 | 1,305 | 1,320 | 19,600 | 1,320 |
2006-09-26 | 1,310 | 1,322 | 1,303 | 1,322 | 27,500 | 1,322 |
2006-09-25 | 1,360 | 1,384 | 1,355 | 1,369 | 53,400 | 1,369 |
2006-09-22 | 1,353 | 1,359 | 1,344 | 1,354 | 24,300 | 1,354 |
2006-09-21 | 1,355 | 1,355 | 1,342 | 1,352 | 14,900 | 1,352 |
2006-09-20 | 1,354 | 1,355 | 1,347 | 1,350 | 13,900 | 1,350 |
2006-09-19 | 1,354 | 1,355 | 1,342 | 1,347 | 13,700 | 1,347 |
2006-09-15 | 1,347 | 1,347 | 1,333 | 1,340 | 9,500 | 1,340 |
2006-09-14 | 1,330 | 1,336 | 1,321 | 1,336 | 6,500 | 1,336 |
2006-09-13 | 1,336 | 1,340 | 1,320 | 1,320 | 9,600 | 1,320 |
2006-09-12 | 1,340 | 1,341 | 1,325 | 1,330 | 13,100 | 1,330 |
2006-09-11 | 1,344 | 1,356 | 1,336 | 1,337 | 18,200 | 1,337 |
2006-09-08 | 1,350 | 1,365 | 1,330 | 1,341 | 50,400 | 1,341 |
2006-09-07 | 1,387 | 1,390 | 1,366 | 1,366 | 18,600 | 1,366 |
2006-09-06 | 1,388 | 1,394 | 1,386 | 1,389 | 12,300 | 1,389 |
2006-09-05 | 1,385 | 1,388 | 1,381 | 1,387 | 5,300 | 1,387 |
2006-09-04 | 1,375 | 1,385 | 1,375 | 1,378 | 10,900 | 1,378 |
2006-09-01 | 1,371 | 1,371 | 1,360 | 1,371 | 14,500 | 1,371 |
2006-08-31 | 1,360 | 1,379 | 1,355 | 1,379 | 13,500 | 1,379 |
2006-08-30 | 1,358 | 1,360 | 1,351 | 1,359 | 9,700 | 1,359 |
2006-08-29 | 1,359 | 1,359 | 1,351 | 1,357 | 5,600 | 1,357 |
2006-08-28 | 1,355 | 1,357 | 1,341 | 1,343 | 12,500 | 1,343 |
2006-08-25 | 1,349 | 1,359 | 1,340 | 1,347 | 10,800 | 1,347 |
2006-08-24 | 1,346 | 1,346 | 1,331 | 1,340 | 10,900 | 1,340 |
2006-08-23 | 1,340 | 1,349 | 1,340 | 1,349 | 9,200 | 1,349 |
2006-08-22 | 1,338 | 1,348 | 1,333 | 1,348 | 9,000 | 1,348 |
2006-08-21 | 1,343 | 1,348 | 1,335 | 1,337 | 13,600 | 1,337 |
2006-08-18 | 1,348 | 1,348 | 1,340 | 1,343 | 16,800 | 1,343 |
2006-08-17 | 1,341 | 1,345 | 1,335 | 1,339 | 13,400 | 1,339 |
2006-08-16 | 1,329 | 1,333 | 1,320 | 1,329 | 15,300 | 1,329 |
2006-08-15 | 1,320 | 1,328 | 1,311 | 1,323 | 14,700 | 1,323 |
2006-08-14 | 1,295 | 1,307 | 1,295 | 1,307 | 12,300 | 1,307 |
2006-08-11 | 1,282 | 1,290 | 1,282 | 1,287 | 6,300 | 1,287 |
2006-08-10 | 1,272 | 1,289 | 1,272 | 1,287 | 7,100 | 1,287 |
2006-08-09 | 1,278 | 1,280 | 1,258 | 1,275 | 8,500 | 1,275 |
2006-08-08 | 1,255 | 1,274 | 1,255 | 1,274 | 6,400 | 1,274 |
2006-08-07 | 1,278 | 1,280 | 1,253 | 1,253 | 13,200 | 1,253 |
2006-08-04 | 1,282 | 1,285 | 1,265 | 1,274 | 10,700 | 1,274 |
2006-08-03 | 1,290 | 1,290 | 1,276 | 1,282 | 14,900 | 1,282 |
2006-08-02 | 1,246 | 1,271 | 1,240 | 1,270 | 21,100 | 1,270 |
2006-08-01 | 1,250 | 1,250 | 1,241 | 1,249 | 15,100 | 1,249 |
2006-07-31 | 1,229 | 1,239 | 1,220 | 1,230 | 15,400 | 1,230 |
2006-07-28 | 1,219 | 1,222 | 1,211 | 1,219 | 11,500 | 1,219 |
2006-07-27 | 1,220 | 1,224 | 1,208 | 1,214 | 17,000 | 1,214 |
2006-07-26 | 1,244 | 1,244 | 1,222 | 1,222 | 5,800 | 1,222 |
2006-07-25 | 1,230 | 1,234 | 1,228 | 1,230 | 5,600 | 1,230 |
2006-07-24 | 1,220 | 1,221 | 1,205 | 1,216 | 8,600 | 1,216 |
2006-07-21 | 1,235 | 1,235 | 1,215 | 1,229 | 5,700 | 1,229 |
2006-07-20 | 1,237 | 1,237 | 1,210 | 1,229 | 12,700 | 1,229 |
2006-07-19 | 1,197 | 1,210 | 1,184 | 1,190 | 18,600 | 1,190 |
2006-07-18 | 1,215 | 1,215 | 1,197 | 1,197 | 29,700 | 1,197 |
2006-07-14 | 1,256 | 1,256 | 1,232 | 1,234 | 8,500 | 1,234 |
2006-07-13 | 1,249 | 1,260 | 1,215 | 1,236 | 15,600 | 1,236 |
2006-07-12 | 1,265 | 1,265 | 1,238 | 1,245 | 11,300 | 1,245 |
2006-07-11 | 1,265 | 1,268 | 1,245 | 1,257 | 18,600 | 1,257 |
2006-07-10 | 1,268 | 1,268 | 1,243 | 1,265 | 17,800 | 1,265 |
2006-07-07 | 1,256 | 1,270 | 1,244 | 1,268 | 19,300 | 1,268 |
2006-07-06 | 1,269 | 1,269 | 1,245 | 1,255 | 13,300 | 1,255 |
2006-07-05 | 1,255 | 1,274 | 1,254 | 1,268 | 19,500 | 1,268 |
2006-07-04 | 1,250 | 1,264 | 1,250 | 1,254 | 21,000 | 1,254 |
2006-07-03 | 1,220 | 1,242 | 1,215 | 1,229 | 14,700 | 1,229 |
2006-06-30 | 1,210 | 1,225 | 1,208 | 1,210 | 30,800 | 1,210 |
2006-06-29 | 1,226 | 1,237 | 1,204 | 1,204 | 35,700 | 1,204 |
2006-06-28 | 1,255 | 1,260 | 1,222 | 1,225 | 26,500 | 1,225 |
2006-06-27 | 1,263 | 1,263 | 1,253 | 1,260 | 12,400 | 1,260 |
2006-06-26 | 1,268 | 1,268 | 1,250 | 1,253 | 14,100 | 1,253 |
2006-06-23 | 1,280 | 1,280 | 1,254 | 1,264 | 19,000 | 1,264 |
2006-06-22 | 1,268 | 1,285 | 1,250 | 1,280 | 24,600 | 1,280 |
2006-06-21 | 1,274 | 1,277 | 1,254 | 1,260 | 11,100 | 1,260 |
2006-06-20 | 1,291 | 1,291 | 1,270 | 1,271 | 17,000 | 1,271 |
2006-06-19 | 1,289 | 1,296 | 1,274 | 1,289 | 20,500 | 1,289 |
2006-06-16 | 1,260 | 1,290 | 1,260 | 1,271 | 17,100 | 1,271 |
2006-06-15 | 1,251 | 1,257 | 1,235 | 1,245 | 15,100 | 1,245 |
2006-06-14 | 1,206 | 1,234 | 1,205 | 1,227 | 20,000 | 1,227 |
2006-06-13 | 1,241 | 1,242 | 1,206 | 1,206 | 17,600 | 1,206 |
2006-06-12 | 1,212 | 1,258 | 1,212 | 1,243 | 12,800 | 1,243 |
2006-06-09 | 1,212 | 1,233 | 1,209 | 1,225 | 25,900 | 1,225 |
2006-06-08 | 1,250 | 1,280 | 1,202 | 1,212 | 23,900 | 1,212 |
2006-06-07 | 1,286 | 1,289 | 1,265 | 1,267 | 16,900 | 1,267 |
2006-06-06 | 1,289 | 1,302 | 1,281 | 1,299 | 16,300 | 1,299 |
2006-06-05 | 1,289 | 1,310 | 1,289 | 1,300 | 12,600 | 1,300 |
2006-06-02 | 1,299 | 1,304 | 1,251 | 1,261 | 16,200 | 1,261 |
2006-06-01 | 1,285 | 1,300 | 1,285 | 1,285 | 12,800 | 1,285 |
2006-05-31 | 1,300 | 1,303 | 1,290 | 1,290 | 16,400 | 1,290 |
2006-05-30 | 1,324 | 1,325 | 1,302 | 1,314 | 10,800 | 1,314 |
2006-05-29 | 1,329 | 1,333 | 1,316 | 1,330 | 12,800 | 1,330 |
2006-05-26 | 1,316 | 1,329 | 1,316 | 1,328 | 10,500 | 1,328 |
2006-05-25 | 1,319 | 1,319 | 1,290 | 1,312 | 19,000 | 1,312 |
2006-05-24 | 1,300 | 1,319 | 1,300 | 1,318 | 17,300 | 1,318 |
2006-05-23 | 1,345 | 1,345 | 1,312 | 1,312 | 23,400 | 1,312 |
2006-05-22 | 1,357 | 1,359 | 1,320 | 1,325 | 23,700 | 1,325 |
2006-05-19 | 1,369 | 1,369 | 1,333 | 1,352 | 11,900 | 1,352 |
2006-05-18 | 1,340 | 1,355 | 1,322 | 1,351 | 19,000 | 1,351 |
2006-05-17 | 1,377 | 1,377 | 1,335 | 1,371 | 29,400 | 1,371 |
2006-05-16 | 1,414 | 1,414 | 1,375 | 1,375 | 20,000 | 1,375 |
2006-05-15 | 1,397 | 1,426 | 1,390 | 1,402 | 22,100 | 1,402 |
2006-05-12 | 1,400 | 1,400 | 1,380 | 1,390 | 26,900 | 1,390 |
2006-05-11 | 1,420 | 1,425 | 1,396 | 1,402 | 16,400 | 1,402 |
2006-05-10 | 1,434 | 1,449 | 1,411 | 1,420 | 53,500 | 1,420 |
2006-05-09 | 1,481 | 1,485 | 1,476 | 1,478 | 16,200 | 1,478 |
2006-05-08 | 1,480 | 1,491 | 1,480 | 1,481 | 18,500 | 1,481 |
2006-05-02 | 1,470 | 1,485 | 1,459 | 1,479 | 14,500 | 1,479 |
2006-05-01 | 1,446 | 1,479 | 1,439 | 1,472 | 44,500 | 1,472 |
2006-04-28 | 1,475 | 1,488 | 1,456 | 1,486 | 35,800 | 1,486 |
2006-04-27 | 1,495 | 1,495 | 1,485 | 1,486 | 19,400 | 1,486 |
2006-04-26 | 1,496 | 1,507 | 1,480 | 1,494 | 25,500 | 1,494 |
2006-04-25 | 1,484 | 1,517 | 1,483 | 1,495 | 57,400 | 1,495 |
2006-04-24 | 1,493 | 1,493 | 1,475 | 1,480 | 40,700 | 1,480 |
2006-04-21 | 1,485 | 1,499 | 1,475 | 1,496 | 43,300 | 1,496 |
2006-04-20 | 1,479 | 1,489 | 1,455 | 1,485 | 90,800 | 1,485 |
2006-04-19 | 1,500 | 1,520 | 1,487 | 1,497 | 170,400 | 1,497 |
2006-04-18 | 1,396 | 1,402 | 1,392 | 1,400 | 15,600 | 1,400 |
2006-04-17 | 1,406 | 1,406 | 1,396 | 1,396 | 23,900 | 1,396 |
2006-04-14 | 1,406 | 1,410 | 1,400 | 1,401 | 28,000 | 1,401 |
2006-04-13 | 1,416 | 1,417 | 1,404 | 1,407 | 16,200 | 1,407 |
2006-04-12 | 1,420 | 1,423 | 1,408 | 1,411 | 27,300 | 1,411 |
2006-04-11 | 1,430 | 1,432 | 1,422 | 1,424 | 24,400 | 1,424 |
2006-04-10 | 1,425 | 1,431 | 1,419 | 1,431 | 21,800 | 1,431 |
2006-04-07 | 1,430 | 1,434 | 1,423 | 1,432 | 15,200 | 1,432 |
2006-04-06 | 1,437 | 1,439 | 1,430 | 1,434 | 20,400 | 1,434 |
2006-04-05 | 1,420 | 1,445 | 1,418 | 1,433 | 34,200 | 1,433 |
2006-04-04 | 1,450 | 1,450 | 1,436 | 1,440 | 22,700 | 1,440 |
2006-04-03 | 1,435 | 1,449 | 1,435 | 1,448 | 19,200 | 1,448 |
2006-03-31 | 1,440 | 1,447 | 1,431 | 1,431 | 20,500 | 1,431 |
2006-03-30 | 1,435 | 1,440 | 1,423 | 1,435 | 17,000 | 1,435 |
2006-03-29 | 1,454 | 1,454 | 1,440 | 1,444 | 20,600 | 1,444 |
2006-03-28 | 1,421 | 1,460 | 1,416 | 1,455 | 23,200 | 1,455 |
2006-03-27 | 1,460 | 1,472 | 1,459 | 1,471 | 36,500 | 1,471 |
2006-03-24 | 1,474 | 1,478 | 1,441 | 1,452 | 39,300 | 1,452 |
2006-03-23 | 1,460 | 1,471 | 1,460 | 1,466 | 29,000 | 1,466 |
2006-03-22 | 1,440 | 1,457 | 1,440 | 1,452 | 30,500 | 1,452 |
2006-03-20 | 1,427 | 1,440 | 1,419 | 1,440 | 28,200 | 1,440 |
2006-03-17 | 1,405 | 1,411 | 1,396 | 1,411 | 18,200 | 1,411 |
2006-03-16 | 1,413 | 1,413 | 1,390 | 1,396 | 14,400 | 1,396 |
2006-03-15 | 1,408 | 1,418 | 1,396 | 1,406 | 10,400 | 1,406 |
2006-03-14 | 1,410 | 1,410 | 1,399 | 1,400 | 18,400 | 1,400 |
2006-03-13 | 1,391 | 1,419 | 1,390 | 1,410 | 20,500 | 1,410 |
2006-03-10 | 1,390 | 1,397 | 1,380 | 1,386 | 27,500 | 1,386 |
2006-03-09 | 1,352 | 1,388 | 1,349 | 1,388 | 15,700 | 1,388 |
2006-03-08 | 1,361 | 1,364 | 1,350 | 1,352 | 17,200 | 1,352 |
2006-03-07 | 1,356 | 1,369 | 1,356 | 1,369 | 16,200 | 1,369 |
2006-03-06 | 1,370 | 1,370 | 1,352 | 1,366 | 16,300 | 1,366 |
2006-03-03 | 1,390 | 1,391 | 1,370 | 1,370 | 20,500 | 1,370 |
2006-03-02 | 1,398 | 1,403 | 1,392 | 1,392 | 15,800 | 1,392 |
2006-03-01 | 1,407 | 1,414 | 1,400 | 1,400 | 19,000 | 1,400 |
2006-02-28 | 1,409 | 1,419 | 1,400 | 1,407 | 27,800 | 1,407 |
2006-02-27 | 1,437 | 1,437 | 1,410 | 1,410 | 42,300 | 1,410 |
2006-02-24 | 1,446 | 1,446 | 1,410 | 1,421 | 27,600 | 1,421 |
2006-02-23 | 1,400 | 1,420 | 1,383 | 1,416 | 27,100 | 1,416 |
2006-02-22 | 1,360 | 1,394 | 1,355 | 1,362 | 36,400 | 1,362 |
2006-02-21 | 1,320 | 1,373 | 1,320 | 1,372 | 65,000 | 1,372 |
2006-02-20 | 1,375 | 1,380 | 1,326 | 1,326 | 33,900 | 1,326 |
2006-02-17 | 1,400 | 1,404 | 1,373 | 1,376 | 46,400 | 1,376 |
2006-02-16 | 1,400 | 1,419 | 1,387 | 1,397 | 25,900 | 1,397 |
2006-02-15 | 1,386 | 1,439 | 1,382 | 1,411 | 89,100 | 1,411 |
2006-02-14 | 1,440 | 1,449 | 1,400 | 1,436 | 34,300 | 1,436 |
2006-02-13 | 1,487 | 1,489 | 1,435 | 1,443 | 33,300 | 1,443 |
2006-02-10 | 1,499 | 1,499 | 1,475 | 1,479 | 24,400 | 1,479 |
2006-02-09 | 1,496 | 1,504 | 1,485 | 1,494 | 23,300 | 1,494 |
2006-02-08 | 1,509 | 1,510 | 1,481 | 1,482 | 40,600 | 1,482 |
2006-02-07 | 1,499 | 1,510 | 1,495 | 1,506 | 22,700 | 1,506 |
2006-02-06 | 1,500 | 1,500 | 1,484 | 1,491 | 28,200 | 1,491 |
2006-02-03 | 1,484 | 1,490 | 1,475 | 1,484 | 30,800 | 1,484 |
2006-02-02 | 1,502 | 1,514 | 1,480 | 1,484 | 56,200 | 1,484 |
2006-02-01 | 1,520 | 1,526 | 1,501 | 1,501 | 52,300 | 1,501 |
2006-01-31 | 1,519 | 1,525 | 1,512 | 1,519 | 45,100 | 1,519 |
2006-01-30 | 1,520 | 1,520 | 1,507 | 1,512 | 41,800 | 1,512 |
2006-01-27 | 1,469 | 1,490 | 1,469 | 1,488 | 39,700 | 1,488 |
2006-01-26 | 1,458 | 1,477 | 1,450 | 1,464 | 21,700 | 1,464 |
2006-01-25 | 1,450 | 1,455 | 1,435 | 1,438 | 24,200 | 1,438 |
2006-01-24 | 1,415 | 1,438 | 1,412 | 1,430 | 30,100 | 1,430 |
2006-01-23 | 1,418 | 1,442 | 1,415 | 1,416 | 47,900 | 1,416 |
2006-01-20 | 1,454 | 1,454 | 1,410 | 1,418 | 26,900 | 1,418 |
2006-01-19 | 1,350 | 1,448 | 1,350 | 1,414 | 48,600 | 1,414 |
2006-01-18 | 1,473 | 1,473 | 1,350 | 1,410 | 64,800 | 1,410 |
2006-01-17 | 1,486 | 1,507 | 1,473 | 1,473 | 61,100 | 1,473 |
2006-01-16 | 1,491 | 1,491 | 1,482 | 1,487 | 28,000 | 1,487 |
2006-01-13 | 1,486 | 1,486 | 1,470 | 1,480 | 40,000 | 1,480 |
2006-01-12 | 1,477 | 1,500 | 1,467 | 1,481 | 59,900 | 1,481 |
2006-01-11 | 1,468 | 1,474 | 1,450 | 1,464 | 28,800 | 1,464 |
2006-01-10 | 1,475 | 1,484 | 1,465 | 1,468 | 48,900 | 1,468 |
2006-01-06 | 1,478 | 1,485 | 1,460 | 1,464 | 67,000 | 1,464 |
2006-01-05 | 1,473 | 1,478 | 1,458 | 1,475 | 64,600 | 1,475 |
2006-01-04 | 1,480 | 1,515 | 1,458 | 1,481 | 20,700 | 1,481 |
分割・併合履歴 : [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1995-03-28]1株→1.1株