6277 ホソカワミクロン(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 | 928 | 935 | 925 | 935 | 168,000 | 2,337.50 |
| 2006-12-28 | 942 | 943 | 930 | 935 | 132,000 | 2,337.50 |
| 2006-12-27 | 940 | 948 | 936 | 941 | 127,000 | 2,352.50 |
| 2006-12-26 | 930 | 940 | 920 | 938 | 278,000 | 2,345 |
| 2006-12-25 | 934 | 939 | 930 | 931 | 155,000 | 2,327.50 |
| 2006-12-22 | 941 | 952 | 932 | 939 | 215,000 | 2,347.50 |
| 2006-12-21 | 953 | 957 | 943 | 947 | 254,000 | 2,367.50 |
| 2006-12-20 | 932 | 950 | 930 | 948 | 315,000 | 2,370 |
| 2006-12-19 | 950 | 958 | 920 | 934 | 414,000 | 2,335 |
| 2006-12-18 | 941 | 957 | 937 | 952 | 384,000 | 2,380 |
| 2006-12-15 | 949 | 950 | 935 | 936 | 285,000 | 2,340 |
| 2006-12-14 | 944 | 956 | 939 | 951 | 372,000 | 2,377.50 |
| 2006-12-13 | 935 | 959 | 931 | 946 | 925,000 | 2,365 |
| 2006-12-12 | 914 | 935 | 914 | 931 | 320,000 | 2,327.50 |
| 2006-12-11 | 902 | 929 | 902 | 917 | 294,000 | 2,292.50 |
| 2006-12-08 | 901 | 908 | 894 | 908 | 330,000 | 2,270 |
| 2006-12-07 | 918 | 918 | 902 | 908 | 167,000 | 2,270 |
| 2006-12-06 | 910 | 919 | 903 | 908 | 242,000 | 2,270 |
| 2006-12-05 | 934 | 940 | 908 | 915 | 264,000 | 2,287.50 |
| 2006-12-04 | 905 | 940 | 901 | 934 | 509,000 | 2,335 |
| 2006-12-01 | 899 | 912 | 895 | 902 | 308,000 | 2,255 |
| 2006-11-30 | 895 | 900 | 886 | 900 | 190,000 | 2,250 |
| 2006-11-29 | 897 | 900 | 885 | 895 | 363,000 | 2,237.50 |
| 2006-11-28 | 858 | 890 | 858 | 888 | 279,000 | 2,220 |
| 2006-11-27 | 846 | 875 | 840 | 873 | 249,000 | 2,182.50 |
| 2006-11-24 | 861 | 862 | 841 | 855 | 309,000 | 2,137.50 |
| 2006-11-22 | 840 | 856 | 820 | 851 | 588,000 | 2,127.50 |
| 2006-11-21 | 839 | 848 | 823 | 835 | 743,000 | 2,087.50 |
| 2006-11-20 | 816 | 816 | 793 | 799 | 334,000 | 1,997.50 |
| 2006-11-17 | 831 | 835 | 815 | 819 | 157,000 | 2,047.50 |
| 2006-11-16 | 841 | 849 | 833 | 840 | 138,000 | 2,100 |
| 2006-11-15 | 866 | 866 | 846 | 846 | 184,000 | 2,115 |
| 2006-11-14 | 841 | 867 | 830 | 853 | 267,000 | 2,132.50 |
| 2006-11-13 | 828 | 828 | 806 | 812 | 231,000 | 2,030 |
| 2006-11-10 | 822 | 842 | 820 | 829 | 196,000 | 2,072.50 |
| 2006-11-09 | 830 | 837 | 820 | 832 | 258,000 | 2,080 |
| 2006-11-08 | 864 | 864 | 835 | 840 | 236,000 | 2,100 |
| 2006-11-07 | 866 | 871 | 858 | 860 | 209,000 | 2,150 |
| 2006-11-06 | 861 | 870 | 853 | 858 | 160,000 | 2,145 |
| 2006-11-02 | 867 | 874 | 860 | 867 | 73,000 | 2,167.50 |
| 2006-11-01 | 868 | 877 | 858 | 877 | 128,000 | 2,192.50 |
| 2006-10-31 | 873 | 873 | 858 | 871 | 120,000 | 2,177.50 |
| 2006-10-30 | 881 | 891 | 863 | 864 | 184,000 | 2,160 |
| 2006-10-27 | 894 | 896 | 880 | 881 | 141,000 | 2,202.50 |
| 2006-10-26 | 879 | 895 | 876 | 892 | 189,000 | 2,230 |
| 2006-10-25 | 889 | 895 | 876 | 880 | 111,000 | 2,200 |
| 2006-10-24 | 902 | 910 | 888 | 890 | 171,000 | 2,225 |
| 2006-10-23 | 902 | 902 | 889 | 901 | 160,000 | 2,252.50 |
| 2006-10-20 | 911 | 915 | 893 | 903 | 230,000 | 2,257.50 |
| 2006-10-19 | 929 | 929 | 911 | 913 | 425,000 | 2,282.50 |
| 2006-10-18 | 881 | 905 | 874 | 900 | 153,000 | 2,250 |
| 2006-10-17 | 895 | 895 | 877 | 889 | 177,000 | 2,222.50 |
| 2006-10-16 | 872 | 897 | 868 | 897 | 198,000 | 2,242.50 |
| 2006-10-13 | 840 | 864 | 840 | 864 | 297,000 | 2,160 |
| 2006-10-12 | 823 | 843 | 812 | 838 | 281,000 | 2,095 |
| 2006-10-11 | 865 | 869 | 824 | 832 | 383,000 | 2,080 |
| 2006-10-10 | 869 | 883 | 866 | 872 | 251,000 | 2,180 |
| 2006-10-06 | 893 | 895 | 881 | 885 | 190,000 | 2,212.50 |
| 2006-10-05 | 908 | 908 | 895 | 899 | 159,000 | 2,247.50 |
| 2006-10-04 | 917 | 930 | 886 | 888 | 273,000 | 2,220 |
| 2006-10-03 | 898 | 923 | 898 | 914 | 412,000 | 2,285 |
| 2006-10-02 | 888 | 897 | 883 | 893 | 191,000 | 2,232.50 |
| 2006-09-29 | 897 | 904 | 895 | 897 | 112,000 | 2,242.50 |
| 2006-09-28 | 905 | 908 | 894 | 905 | 138,000 | 2,262.50 |
| 2006-09-27 | 870 | 900 | 865 | 890 | 201,000 | 2,225 |
| 2006-09-26 | 862 | 868 | 855 | 858 | 97,000 | 2,145 |
| 2006-09-25 | 874 | 874 | 860 | 868 | 186,000 | 2,170 |
| 2006-09-22 | 882 | 893 | 873 | 884 | 195,000 | 2,210 |
| 2006-09-21 | 899 | 901 | 890 | 890 | 195,000 | 2,225 |
| 2006-09-20 | 894 | 904 | 860 | 885 | 209,000 | 2,212.50 |
| 2006-09-19 | 900 | 915 | 893 | 904 | 171,000 | 2,260 |
| 2006-09-15 | 918 | 935 | 891 | 901 | 216,000 | 2,252.50 |
| 2006-09-14 | 905 | 927 | 890 | 927 | 194,000 | 2,317.50 |
| 2006-09-13 | 945 | 954 | 910 | 911 | 206,000 | 2,277.50 |
| 2006-09-12 | 960 | 965 | 940 | 940 | 190,000 | 2,350 |
| 2006-09-11 | 985 | 990 | 960 | 960 | 207,000 | 2,400 |
| 2006-09-08 | 963 | 987 | 963 | 985 | 377,000 | 2,462.50 |
| 2006-09-07 | 989 | 989 | 965 | 973 | 238,000 | 2,432.50 |
| 2006-09-06 | 1,004 | 1,024 | 965 | 982 | 1,011,000 | 2,455 |
| 2006-09-05 | 924 | 1,010 | 922 | 1,005 | 1,844,000 | 2,512.50 |
| 2006-09-04 | 910 | 915 | 902 | 914 | 203,000 | 2,285 |
| 2006-09-01 | 900 | 900 | 889 | 896 | 102,000 | 2,240 |
| 2006-08-31 | 885 | 900 | 885 | 891 | 173,000 | 2,227.50 |
| 2006-08-30 | 872 | 889 | 872 | 886 | 114,000 | 2,215 |
| 2006-08-29 | 892 | 894 | 874 | 879 | 111,000 | 2,197.50 |
| 2006-08-28 | 905 | 910 | 880 | 880 | 192,000 | 2,200 |
| 2006-08-25 | 905 | 921 | 902 | 905 | 221,000 | 2,262.50 |
| 2006-08-24 | 905 | 908 | 894 | 905 | 217,000 | 2,262.50 |
| 2006-08-23 | 915 | 919 | 910 | 913 | 146,000 | 2,282.50 |
| 2006-08-22 | 907 | 917 | 900 | 908 | 153,000 | 2,270 |
| 2006-08-21 | 934 | 934 | 901 | 909 | 271,000 | 2,272.50 |
| 2006-08-18 | 933 | 939 | 930 | 934 | 173,000 | 2,335 |
| 2006-08-17 | 949 | 949 | 930 | 930 | 304,000 | 2,325 |
| 2006-08-16 | 937 | 940 | 925 | 930 | 275,000 | 2,325 |
| 2006-08-15 | 910 | 939 | 910 | 931 | 650,000 | 2,327.50 |
| 2006-08-14 | 880 | 925 | 876 | 919 | 784,000 | 2,297.50 |
| 2006-08-11 | 865 | 875 | 858 | 864 | 389,000 | 2,160 |
| 2006-08-10 | 833 | 870 | 833 | 868 | 438,000 | 2,170 |
| 2006-08-09 | 820 | 832 | 812 | 830 | 203,000 | 2,075 |
| 2006-08-08 | 806 | 822 | 802 | 818 | 211,000 | 2,045 |
| 2006-08-07 | 835 | 842 | 811 | 813 | 190,000 | 2,032.50 |
| 2006-08-04 | 836 | 842 | 830 | 835 | 312,000 | 2,087.50 |
| 2006-08-03 | 844 | 851 | 822 | 829 | 386,000 | 2,072.50 |
| 2006-08-02 | 810 | 838 | 808 | 836 | 292,000 | 2,090 |
| 2006-08-01 | 806 | 820 | 806 | 812 | 255,000 | 2,030 |
| 2006-07-31 | 801 | 821 | 800 | 816 | 351,000 | 2,040 |
| 2006-07-28 | 778 | 790 | 773 | 782 | 167,000 | 1,955 |
| 2006-07-27 | 765 | 784 | 752 | 784 | 231,000 | 1,960 |
| 2006-07-26 | 781 | 792 | 771 | 771 | 144,000 | 1,927.50 |
| 2006-07-25 | 799 | 799 | 772 | 779 | 195,000 | 1,947.50 |
| 2006-07-24 | 780 | 780 | 755 | 769 | 232,000 | 1,922.50 |
| 2006-07-21 | 788 | 798 | 782 | 790 | 200,000 | 1,975 |
| 2006-07-20 | 810 | 819 | 798 | 808 | 279,000 | 2,020 |
| 2006-07-19 | 760 | 794 | 730 | 780 | 630,000 | 1,950 |
| 2006-07-18 | 840 | 841 | 750 | 751 | 787,000 | 1,877.50 |
| 2006-07-14 | 852 | 862 | 845 | 850 | 402,000 | 2,125 |
| 2006-07-13 | 866 | 878 | 862 | 865 | 210,000 | 2,162.50 |
| 2006-07-12 | 898 | 901 | 881 | 884 | 176,000 | 2,210 |
| 2006-07-11 | 910 | 915 | 895 | 905 | 161,000 | 2,262.50 |
| 2006-07-10 | 881 | 917 | 880 | 908 | 255,000 | 2,270 |
| 2006-07-07 | 932 | 936 | 906 | 911 | 200,000 | 2,277.50 |
| 2006-07-06 | 938 | 941 | 925 | 927 | 139,000 | 2,317.50 |
| 2006-07-05 | 938 | 962 | 938 | 941 | 195,000 | 2,352.50 |
| 2006-07-04 | 969 | 971 | 952 | 956 | 234,000 | 2,390 |
| 2006-07-03 | 950 | 972 | 950 | 959 | 253,000 | 2,397.50 |
| 2006-06-30 | 980 | 980 | 960 | 960 | 357,000 | 2,400 |
| 2006-06-29 | 964 | 970 | 959 | 967 | 315,000 | 2,417.50 |
| 2006-06-28 | 925 | 963 | 922 | 951 | 479,000 | 2,377.50 |
| 2006-06-27 | 930 | 945 | 919 | 945 | 233,000 | 2,362.50 |
| 2006-06-26 | 928 | 928 | 906 | 924 | 121,000 | 2,310 |
| 2006-06-23 | 901 | 930 | 901 | 925 | 194,000 | 2,312.50 |
| 2006-06-22 | 900 | 917 | 890 | 915 | 157,000 | 2,287.50 |
| 2006-06-21 | 899 | 909 | 880 | 890 | 156,000 | 2,225 |
| 2006-06-20 | 926 | 926 | 893 | 898 | 197,000 | 2,245 |
| 2006-06-19 | 925 | 932 | 912 | 925 | 164,000 | 2,312.50 |
| 2006-06-16 | 925 | 947 | 915 | 926 | 416,000 | 2,315 |
| 2006-06-15 | 901 | 907 | 883 | 891 | 242,000 | 2,227.50 |
| 2006-06-14 | 850 | 885 | 836 | 875 | 378,000 | 2,187.50 |
| 2006-06-13 | 876 | 887 | 855 | 858 | 366,000 | 2,145 |
| 2006-06-12 | 873 | 902 | 861 | 895 | 360,000 | 2,237.50 |
| 2006-06-09 | 879 | 911 | 845 | 890 | 622,000 | 2,225 |
| 2006-06-08 | 885 | 896 | 850 | 869 | 774,000 | 2,172.50 |
| 2006-06-07 | 940 | 963 | 902 | 903 | 357,000 | 2,257.50 |
| 2006-06-06 | 955 | 975 | 953 | 954 | 182,000 | 2,385 |
| 2006-06-05 | 980 | 1,010 | 960 | 985 | 452,000 | 2,462.50 |
| 2006-06-02 | 961 | 982 | 882 | 970 | 1,072,000 | 2,425 |
| 2006-06-01 | 1,003 | 1,006 | 962 | 962 | 383,000 | 2,405 |
| 2006-05-31 | 985 | 1,014 | 985 | 993 | 427,000 | 2,482.50 |
| 2006-05-30 | 1,031 | 1,037 | 1,011 | 1,035 | 344,000 | 2,587.50 |
| 2006-05-29 | 1,070 | 1,070 | 1,042 | 1,045 | 252,000 | 2,612.50 |
| 2006-05-26 | 1,071 | 1,090 | 1,051 | 1,063 | 407,000 | 2,657.50 |
| 2006-05-25 | 1,097 | 1,097 | 1,060 | 1,068 | 371,000 | 2,670 |
| 2006-05-24 | 1,065 | 1,099 | 1,043 | 1,099 | 336,000 | 2,747.50 |
| 2006-05-23 | 1,080 | 1,085 | 1,052 | 1,059 | 288,000 | 2,647.50 |
| 2006-05-22 | 1,143 | 1,153 | 1,088 | 1,094 | 233,000 | 2,735 |
| 2006-05-19 | 1,107 | 1,120 | 1,090 | 1,114 | 271,000 | 2,785 |
| 2006-05-18 | 1,082 | 1,115 | 1,081 | 1,107 | 424,000 | 2,767.50 |
| 2006-05-17 | 1,118 | 1,133 | 1,085 | 1,133 | 455,000 | 2,832.50 |
| 2006-05-16 | 1,175 | 1,189 | 1,080 | 1,085 | 850,000 | 2,712.50 |
| 2006-05-15 | 1,115 | 1,135 | 1,115 | 1,118 | 191,000 | 2,795 |
| 2006-05-12 | 1,130 | 1,152 | 1,115 | 1,148 | 346,000 | 2,870 |
| 2006-05-11 | 1,160 | 1,166 | 1,141 | 1,142 | 308,000 | 2,855 |
| 2006-05-10 | 1,176 | 1,187 | 1,158 | 1,164 | 396,000 | 2,910 |
| 2006-05-09 | 1,200 | 1,203 | 1,182 | 1,187 | 259,000 | 2,967.50 |
| 2006-05-08 | 1,224 | 1,231 | 1,193 | 1,201 | 487,000 | 3,002.50 |
| 2006-05-02 | 1,190 | 1,214 | 1,187 | 1,212 | 563,000 | 3,030 |
| 2006-05-01 | 1,164 | 1,203 | 1,147 | 1,183 | 610,000 | 2,957.50 |
| 2006-04-28 | 1,200 | 1,200 | 1,165 | 1,174 | 422,000 | 2,935 |
| 2006-04-27 | 1,160 | 1,199 | 1,155 | 1,186 | 593,000 | 2,965 |
| 2006-04-26 | 1,137 | 1,150 | 1,135 | 1,141 | 207,000 | 2,852.50 |
| 2006-04-25 | 1,118 | 1,159 | 1,111 | 1,146 | 421,000 | 2,865 |
| 2006-04-24 | 1,141 | 1,144 | 1,102 | 1,110 | 588,000 | 2,775 |
| 2006-04-21 | 1,170 | 1,190 | 1,142 | 1,150 | 580,000 | 2,875 |
| 2006-04-20 | 1,216 | 1,220 | 1,186 | 1,190 | 452,000 | 2,975 |
| 2006-04-19 | 1,238 | 1,246 | 1,213 | 1,221 | 415,000 | 3,052.50 |
| 2006-04-18 | 1,193 | 1,237 | 1,162 | 1,222 | 693,000 | 3,055 |
| 2006-04-17 | 1,265 | 1,267 | 1,208 | 1,213 | 904,000 | 3,032.50 |
| 2006-04-14 | 1,300 | 1,309 | 1,270 | 1,275 | 649,000 | 3,187.50 |
| 2006-04-13 | 1,313 | 1,326 | 1,286 | 1,304 | 1,024,000 | 3,260 |
| 2006-04-12 | 1,299 | 1,338 | 1,281 | 1,317 | 1,854,000 | 3,292.50 |
| 2006-04-11 | 1,303 | 1,305 | 1,269 | 1,296 | 1,144,000 | 3,240 |
| 2006-04-10 | 1,249 | 1,310 | 1,237 | 1,301 | 2,206,000 | 3,252.50 |
| 2006-04-07 | 1,230 | 1,255 | 1,215 | 1,253 | 515,000 | 3,132.50 |
| 2006-04-06 | 1,245 | 1,249 | 1,221 | 1,234 | 688,000 | 3,085 |
| 2006-04-05 | 1,280 | 1,298 | 1,228 | 1,252 | 1,877,000 | 3,130 |
| 2006-04-04 | 1,196 | 1,285 | 1,196 | 1,264 | 2,153,000 | 3,160 |
| 2006-04-03 | 1,202 | 1,206 | 1,189 | 1,192 | 664,000 | 2,980 |
| 2006-03-31 | 1,210 | 1,211 | 1,192 | 1,204 | 475,000 | 3,010 |
| 2006-03-30 | 1,197 | 1,224 | 1,197 | 1,212 | 971,000 | 3,030 |
| 2006-03-29 | 1,182 | 1,205 | 1,182 | 1,198 | 789,000 | 2,995 |
| 2006-03-28 | 1,195 | 1,233 | 1,185 | 1,202 | 1,803,000 | 3,005 |
| 2006-03-27 | 1,182 | 1,217 | 1,166 | 1,197 | 1,950,000 | 2,992.50 |
| 2006-03-24 | 1,156 | 1,169 | 1,116 | 1,169 | 871,000 | 2,922.50 |
| 2006-03-23 | 1,130 | 1,164 | 1,110 | 1,136 | 1,653,000 | 2,840 |
| 2006-03-22 | 1,051 | 1,120 | 1,045 | 1,104 | 673,000 | 2,760 |
| 2006-03-20 | 1,042 | 1,064 | 1,042 | 1,055 | 292,000 | 2,637.50 |
| 2006-03-17 | 1,040 | 1,057 | 1,032 | 1,057 | 341,000 | 2,642.50 |
| 2006-03-16 | 1,068 | 1,080 | 1,028 | 1,033 | 510,000 | 2,582.50 |
| 2006-03-15 | 1,084 | 1,092 | 1,056 | 1,060 | 333,000 | 2,650 |
| 2006-03-14 | 1,069 | 1,088 | 1,065 | 1,079 | 295,000 | 2,697.50 |
| 2006-03-13 | 1,090 | 1,098 | 1,065 | 1,080 | 317,000 | 2,700 |
| 2006-03-10 | 1,070 | 1,092 | 1,060 | 1,080 | 481,000 | 2,700 |
| 2006-03-09 | 1,020 | 1,076 | 1,013 | 1,065 | 431,000 | 2,662.50 |
| 2006-03-08 | 1,028 | 1,028 | 1,006 | 1,014 | 318,000 | 2,535 |
| 2006-03-07 | 1,019 | 1,020 | 1,004 | 1,013 | 193,000 | 2,532.50 |
| 2006-03-06 | 1,021 | 1,029 | 1,000 | 1,024 | 388,000 | 2,560 |
| 2006-03-03 | 1,038 | 1,040 | 1,001 | 1,019 | 430,000 | 2,547.50 |
| 2006-03-02 | 1,078 | 1,088 | 1,035 | 1,050 | 358,000 | 2,625 |
| 2006-03-01 | 1,051 | 1,100 | 1,050 | 1,076 | 570,000 | 2,690 |
| 2006-02-28 | 1,134 | 1,134 | 1,085 | 1,091 | 416,000 | 2,727.50 |
| 2006-02-27 | 1,133 | 1,152 | 1,115 | 1,132 | 684,000 | 2,830 |
| 2006-02-24 | 1,100 | 1,137 | 1,087 | 1,136 | 641,000 | 2,840 |
| 2006-02-23 | 1,098 | 1,115 | 1,089 | 1,103 | 780,000 | 2,757.50 |
| 2006-02-22 | 1,064 | 1,080 | 1,035 | 1,067 | 778,000 | 2,667.50 |
| 2006-02-21 | 1,004 | 1,070 | 1,004 | 1,068 | 1,091,000 | 2,670 |
| 2006-02-20 | 989 | 1,025 | 964 | 974 | 1,168,000 | 2,435 |
| 2006-02-17 | 1,090 | 1,113 | 1,020 | 1,029 | 1,183,000 | 2,572.50 |
| 2006-02-16 | 1,122 | 1,147 | 1,063 | 1,065 | 998,000 | 2,662.50 |
| 2006-02-15 | 1,172 | 1,195 | 1,122 | 1,149 | 986,000 | 2,872.50 |
| 2006-02-14 | 1,100 | 1,186 | 1,030 | 1,163 | 1,644,000 | 2,907.50 |
| 2006-02-13 | 1,270 | 1,274 | 1,121 | 1,140 | 1,686,000 | 2,850 |
| 2006-02-10 | 1,312 | 1,319 | 1,219 | 1,288 | 1,376,000 | 3,220 |
| 2006-02-09 | 1,324 | 1,348 | 1,293 | 1,308 | 919,000 | 3,270 |
| 2006-02-08 | 1,339 | 1,364 | 1,290 | 1,297 | 1,585,000 | 3,242.50 |
| 2006-02-07 | 1,375 | 1,375 | 1,351 | 1,353 | 1,129,000 | 3,382.50 |
| 2006-02-06 | 1,350 | 1,388 | 1,343 | 1,375 | 2,947,000 | 3,437.50 |
| 2006-02-03 | 1,298 | 1,350 | 1,298 | 1,350 | 1,692,000 | 3,375 |
| 2006-02-02 | 1,332 | 1,349 | 1,290 | 1,316 | 3,103,000 | 3,290 |
| 2006-02-01 | 1,258 | 1,327 | 1,242 | 1,327 | 4,902,000 | 3,317.50 |
| 2006-01-31 | 1,220 | 1,265 | 1,219 | 1,246 | 1,312,000 | 3,115 |
| 2006-01-30 | 1,265 | 1,268 | 1,211 | 1,221 | 1,438,000 | 3,052.50 |
| 2006-01-27 | 1,265 | 1,269 | 1,231 | 1,240 | 2,076,000 | 3,100 |
| 2006-01-26 | 1,245 | 1,260 | 1,230 | 1,254 | 3,138,000 | 3,135 |
| 2006-01-25 | 1,165 | 1,219 | 1,164 | 1,210 | 1,941,000 | 3,025 |
| 2006-01-24 | 1,178 | 1,178 | 1,122 | 1,145 | 779,000 | 2,862.50 |
| 2006-01-23 | 1,150 | 1,210 | 1,080 | 1,120 | 2,113,000 | 2,800 |
| 2006-01-20 | 1,130 | 1,240 | 1,076 | 1,230 | 4,132,000 | 3,075 |
| 2006-01-19 | 997 | 1,090 | 997 | 1,070 | 1,157,000 | 2,675 |
| 2006-01-18 | 1,100 | 1,100 | 921 | 994 | 2,069,000 | 2,485 |
| 2006-01-17 | 1,166 | 1,195 | 1,107 | 1,121 | 1,603,000 | 2,802.50 |
| 2006-01-16 | 1,215 | 1,232 | 1,190 | 1,200 | 2,229,000 | 3,000 |
| 2006-01-13 | 1,140 | 1,199 | 1,130 | 1,195 | 2,756,000 | 2,987.50 |
| 2006-01-12 | 1,115 | 1,160 | 1,079 | 1,150 | 2,461,000 | 2,875 |
| 2006-01-11 | 1,114 | 1,114 | 1,071 | 1,105 | 979,000 | 2,762.50 |
| 2006-01-10 | 1,148 | 1,149 | 1,087 | 1,114 | 1,166,000 | 2,785 |
| 2006-01-06 | 1,157 | 1,157 | 1,130 | 1,140 | 1,432,000 | 2,850 |
| 2006-01-05 | 1,110 | 1,164 | 1,099 | 1,158 | 2,523,000 | 2,895 |
| 2006-01-04 | 1,105 | 1,120 | 1,083 | 1,086 | 1,390,000 | 2,715 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
