6815 ユニデンホールディングス(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 | 816 | 818 | 812 | 813 | 141,000 | 8,130 |
| 2006-12-28 | 830 | 830 | 814 | 816 | 412,000 | 8,160 |
| 2006-12-27 | 826 | 835 | 820 | 822 | 424,000 | 8,220 |
| 2006-12-26 | 800 | 824 | 798 | 820 | 764,000 | 8,200 |
| 2006-12-25 | 811 | 814 | 803 | 806 | 488,000 | 8,060 |
| 2006-12-22 | 820 | 823 | 808 | 813 | 562,000 | 8,130 |
| 2006-12-21 | 832 | 833 | 824 | 825 | 551,000 | 8,250 |
| 2006-12-20 | 817 | 849 | 817 | 835 | 669,000 | 8,350 |
| 2006-12-19 | 837 | 837 | 810 | 817 | 640,000 | 8,170 |
| 2006-12-18 | 846 | 847 | 838 | 842 | 659,000 | 8,420 |
| 2006-12-15 | 855 | 860 | 837 | 840 | 1,003,000 | 8,400 |
| 2006-12-14 | 835 | 867 | 835 | 865 | 1,381,000 | 8,650 |
| 2006-12-13 | 844 | 844 | 824 | 834 | 733,000 | 8,340 |
| 2006-12-12 | 852 | 859 | 841 | 844 | 950,000 | 8,440 |
| 2006-12-11 | 865 | 865 | 850 | 858 | 691,000 | 8,580 |
| 2006-12-08 | 862 | 867 | 858 | 864 | 811,000 | 8,640 |
| 2006-12-07 | 877 | 884 | 857 | 861 | 1,114,000 | 8,610 |
| 2006-12-06 | 882 | 886 | 874 | 884 | 694,000 | 8,840 |
| 2006-12-05 | 894 | 898 | 866 | 867 | 1,511,000 | 8,670 |
| 2006-12-04 | 898 | 898 | 880 | 893 | 1,213,000 | 8,930 |
| 2006-12-01 | 865 | 890 | 865 | 889 | 883,000 | 8,890 |
| 2006-11-30 | 852 | 866 | 845 | 862 | 1,034,000 | 8,620 |
| 2006-11-29 | 890 | 892 | 848 | 858 | 1,953,000 | 8,580 |
| 2006-11-28 | 872 | 908 | 852 | 904 | 1,464,000 | 9,040 |
| 2006-11-27 | 888 | 924 | 884 | 902 | 1,835,000 | 9,020 |
| 2006-11-24 | 820 | 880 | 812 | 869 | 1,481,000 | 8,690 |
| 2006-11-22 | 811 | 846 | 801 | 845 | 1,165,000 | 8,450 |
| 2006-11-21 | 812 | 814 | 789 | 810 | 3,102,000 | 8,100 |
| 2006-11-20 | 822 | 822 | 822 | 822 | 587,000 | 8,220 |
| 2006-11-17 | 1,025 | 1,033 | 1,021 | 1,022 | 921,000 | 10,220 |
| 2006-11-16 | 1,043 | 1,044 | 1,027 | 1,032 | 825,000 | 10,320 |
| 2006-11-15 | 1,054 | 1,073 | 1,017 | 1,023 | 1,140,000 | 10,230 |
| 2006-11-14 | 990 | 1,019 | 985 | 1,014 | 1,227,000 | 10,140 |
| 2006-11-13 | 1,003 | 1,013 | 972 | 980 | 611,000 | 9,800 |
| 2006-11-10 | 1,000 | 1,025 | 997 | 1,001 | 765,000 | 10,010 |
| 2006-11-09 | 1,000 | 1,014 | 991 | 995 | 526,000 | 9,950 |
| 2006-11-08 | 1,035 | 1,035 | 996 | 998 | 914,000 | 9,980 |
| 2006-11-07 | 1,050 | 1,050 | 1,036 | 1,036 | 444,000 | 10,360 |
| 2006-11-06 | 1,039 | 1,070 | 1,038 | 1,044 | 1,221,000 | 10,440 |
| 2006-11-02 | 1,076 | 1,078 | 1,008 | 1,028 | 2,081,000 | 10,280 |
| 2006-11-01 | 1,112 | 1,112 | 1,075 | 1,075 | 976,000 | 10,750 |
| 2006-10-31 | 1,116 | 1,132 | 1,112 | 1,125 | 418,000 | 11,250 |
| 2006-10-30 | 1,135 | 1,138 | 1,109 | 1,111 | 844,000 | 11,110 |
| 2006-10-27 | 1,161 | 1,165 | 1,142 | 1,149 | 597,000 | 11,490 |
| 2006-10-26 | 1,173 | 1,173 | 1,147 | 1,160 | 685,000 | 11,600 |
| 2006-10-25 | 1,170 | 1,176 | 1,163 | 1,169 | 508,000 | 11,690 |
| 2006-10-24 | 1,198 | 1,198 | 1,178 | 1,178 | 392,000 | 11,780 |
| 2006-10-23 | 1,185 | 1,201 | 1,185 | 1,189 | 333,000 | 11,890 |
| 2006-10-20 | 1,200 | 1,205 | 1,189 | 1,198 | 238,000 | 11,980 |
| 2006-10-19 | 1,214 | 1,220 | 1,196 | 1,200 | 418,000 | 12,000 |
| 2006-10-18 | 1,213 | 1,216 | 1,198 | 1,214 | 222,000 | 12,140 |
| 2006-10-17 | 1,220 | 1,220 | 1,203 | 1,210 | 227,000 | 12,100 |
| 2006-10-16 | 1,192 | 1,213 | 1,192 | 1,210 | 319,000 | 12,100 |
| 2006-10-13 | 1,173 | 1,202 | 1,172 | 1,196 | 366,000 | 11,960 |
| 2006-10-12 | 1,155 | 1,179 | 1,155 | 1,169 | 525,000 | 11,690 |
| 2006-10-11 | 1,195 | 1,197 | 1,151 | 1,151 | 409,000 | 11,510 |
| 2006-10-10 | 1,190 | 1,197 | 1,174 | 1,180 | 398,000 | 11,800 |
| 2006-10-06 | 1,201 | 1,209 | 1,185 | 1,193 | 625,000 | 11,930 |
| 2006-10-05 | 1,187 | 1,200 | 1,167 | 1,181 | 1,285,000 | 11,810 |
| 2006-10-04 | 1,210 | 1,225 | 1,174 | 1,183 | 861,000 | 11,830 |
| 2006-10-03 | 1,244 | 1,246 | 1,220 | 1,220 | 568,000 | 12,200 |
| 2006-10-02 | 1,258 | 1,264 | 1,237 | 1,251 | 846,000 | 12,510 |
| 2006-09-29 | 1,267 | 1,267 | 1,213 | 1,245 | 947,000 | 12,450 |
| 2006-09-28 | 1,270 | 1,270 | 1,249 | 1,261 | 397,000 | 12,610 |
| 2006-09-27 | 1,243 | 1,250 | 1,233 | 1,250 | 312,000 | 12,500 |
| 2006-09-26 | 1,230 | 1,243 | 1,211 | 1,224 | 394,000 | 12,240 |
| 2006-09-25 | 1,225 | 1,243 | 1,214 | 1,237 | 543,000 | 12,370 |
| 2006-09-22 | 1,207 | 1,235 | 1,207 | 1,225 | 403,000 | 12,250 |
| 2006-09-21 | 1,206 | 1,223 | 1,184 | 1,220 | 461,000 | 12,200 |
| 2006-09-20 | 1,221 | 1,222 | 1,189 | 1,193 | 611,000 | 11,930 |
| 2006-09-19 | 1,210 | 1,248 | 1,210 | 1,224 | 636,000 | 12,240 |
| 2006-09-15 | 1,190 | 1,198 | 1,176 | 1,177 | 1,363,000 | 11,770 |
| 2006-09-14 | 1,210 | 1,230 | 1,206 | 1,212 | 581,000 | 12,120 |
| 2006-09-13 | 1,260 | 1,273 | 1,213 | 1,217 | 1,001,000 | 12,170 |
| 2006-09-12 | 1,279 | 1,286 | 1,246 | 1,254 | 515,000 | 12,540 |
| 2006-09-11 | 1,320 | 1,321 | 1,266 | 1,270 | 609,000 | 12,700 |
| 2006-09-08 | 1,322 | 1,322 | 1,292 | 1,301 | 1,024,000 | 13,010 |
| 2006-09-07 | 1,330 | 1,343 | 1,306 | 1,330 | 1,285,000 | 13,300 |
| 2006-09-06 | 1,258 | 1,375 | 1,258 | 1,337 | 2,687,000 | 13,370 |
| 2006-09-05 | 1,232 | 1,253 | 1,231 | 1,243 | 701,000 | 12,430 |
| 2006-09-04 | 1,209 | 1,242 | 1,208 | 1,231 | 1,294,000 | 12,310 |
| 2006-09-01 | 1,183 | 1,185 | 1,177 | 1,180 | 630,000 | 11,800 |
| 2006-08-31 | 1,162 | 1,193 | 1,161 | 1,181 | 1,287,000 | 11,810 |
| 2006-08-30 | 1,159 | 1,162 | 1,153 | 1,161 | 436,000 | 11,610 |
| 2006-08-29 | 1,165 | 1,166 | 1,157 | 1,166 | 311,000 | 11,660 |
| 2006-08-28 | 1,176 | 1,181 | 1,151 | 1,156 | 421,000 | 11,560 |
| 2006-08-25 | 1,181 | 1,192 | 1,178 | 1,183 | 1,022,000 | 11,830 |
| 2006-08-24 | 1,186 | 1,186 | 1,173 | 1,178 | 577,000 | 11,780 |
| 2006-08-23 | 1,185 | 1,192 | 1,184 | 1,189 | 782,000 | 11,890 |
| 2006-08-22 | 1,175 | 1,186 | 1,170 | 1,184 | 1,198,000 | 11,840 |
| 2006-08-21 | 1,190 | 1,192 | 1,167 | 1,167 | 469,000 | 11,670 |
| 2006-08-18 | 1,172 | 1,199 | 1,165 | 1,188 | 875,000 | 11,880 |
| 2006-08-17 | 1,190 | 1,195 | 1,158 | 1,159 | 997,000 | 11,590 |
| 2006-08-16 | 1,182 | 1,184 | 1,164 | 1,183 | 872,000 | 11,830 |
| 2006-08-15 | 1,154 | 1,164 | 1,144 | 1,160 | 648,000 | 11,600 |
| 2006-08-14 | 1,130 | 1,180 | 1,129 | 1,164 | 555,000 | 11,640 |
| 2006-08-11 | 1,128 | 1,133 | 1,115 | 1,123 | 623,000 | 11,230 |
| 2006-08-10 | 1,138 | 1,139 | 1,117 | 1,121 | 604,000 | 11,210 |
| 2006-08-09 | 1,129 | 1,143 | 1,110 | 1,138 | 718,000 | 11,380 |
| 2006-08-08 | 1,128 | 1,145 | 1,101 | 1,112 | 1,125,000 | 11,120 |
| 2006-08-07 | 1,135 | 1,149 | 1,116 | 1,126 | 1,368,000 | 11,260 |
| 2006-08-04 | 1,180 | 1,195 | 1,152 | 1,155 | 800,000 | 11,550 |
| 2006-08-03 | 1,201 | 1,201 | 1,185 | 1,191 | 678,000 | 11,910 |
| 2006-08-02 | 1,201 | 1,201 | 1,181 | 1,201 | 681,000 | 12,010 |
| 2006-08-01 | 1,211 | 1,223 | 1,200 | 1,204 | 654,000 | 12,040 |
| 2006-07-31 | 1,174 | 1,227 | 1,158 | 1,201 | 1,301,000 | 12,010 |
| 2006-07-28 | 1,165 | 1,178 | 1,142 | 1,173 | 636,000 | 11,730 |
| 2006-07-27 | 1,165 | 1,171 | 1,133 | 1,165 | 633,000 | 11,650 |
| 2006-07-26 | 1,213 | 1,213 | 1,162 | 1,164 | 688,000 | 11,640 |
| 2006-07-25 | 1,201 | 1,220 | 1,185 | 1,194 | 1,048,000 | 11,940 |
| 2006-07-24 | 1,181 | 1,188 | 1,143 | 1,161 | 896,000 | 11,610 |
| 2006-07-21 | 1,198 | 1,198 | 1,168 | 1,181 | 639,000 | 11,810 |
| 2006-07-20 | 1,190 | 1,206 | 1,184 | 1,202 | 674,000 | 12,020 |
| 2006-07-19 | 1,115 | 1,141 | 1,104 | 1,110 | 683,000 | 11,100 |
| 2006-07-18 | 1,160 | 1,175 | 1,111 | 1,135 | 858,000 | 11,350 |
| 2006-07-14 | 1,232 | 1,232 | 1,191 | 1,195 | 524,000 | 11,950 |
| 2006-07-13 | 1,265 | 1,266 | 1,226 | 1,235 | 564,000 | 12,350 |
| 2006-07-12 | 1,288 | 1,294 | 1,263 | 1,279 | 620,000 | 12,790 |
| 2006-07-11 | 1,295 | 1,300 | 1,271 | 1,287 | 479,000 | 12,870 |
| 2006-07-10 | 1,283 | 1,310 | 1,265 | 1,288 | 1,064,000 | 12,880 |
| 2006-07-07 | 1,340 | 1,357 | 1,244 | 1,350 | 1,544,000 | 13,500 |
| 2006-07-06 | 1,330 | 1,341 | 1,327 | 1,340 | 536,000 | 13,400 |
| 2006-07-05 | 1,344 | 1,349 | 1,326 | 1,339 | 695,000 | 13,390 |
| 2006-07-04 | 1,336 | 1,356 | 1,309 | 1,353 | 984,000 | 13,530 |
| 2006-07-03 | 1,289 | 1,341 | 1,277 | 1,332 | 1,366,000 | 13,320 |
| 2006-06-30 | 1,288 | 1,289 | 1,241 | 1,264 | 684,000 | 12,640 |
| 2006-06-29 | 1,260 | 1,267 | 1,235 | 1,248 | 670,000 | 12,480 |
| 2006-06-28 | 1,273 | 1,285 | 1,230 | 1,240 | 1,014,000 | 12,400 |
| 2006-06-27 | 1,280 | 1,298 | 1,273 | 1,293 | 508,000 | 12,930 |
| 2006-06-26 | 1,270 | 1,270 | 1,251 | 1,261 | 411,000 | 12,610 |
| 2006-06-23 | 1,245 | 1,284 | 1,239 | 1,283 | 599,000 | 12,830 |
| 2006-06-22 | 1,251 | 1,261 | 1,228 | 1,240 | 570,000 | 12,400 |
| 2006-06-21 | 1,250 | 1,260 | 1,200 | 1,213 | 686,000 | 12,130 |
| 2006-06-20 | 1,272 | 1,280 | 1,219 | 1,234 | 821,000 | 12,340 |
| 2006-06-19 | 1,300 | 1,301 | 1,280 | 1,299 | 475,000 | 12,990 |
| 2006-06-16 | 1,300 | 1,327 | 1,290 | 1,312 | 855,000 | 13,120 |
| 2006-06-15 | 1,261 | 1,268 | 1,234 | 1,261 | 450,000 | 12,610 |
| 2006-06-14 | 1,221 | 1,244 | 1,195 | 1,221 | 604,000 | 12,210 |
| 2006-06-13 | 1,250 | 1,275 | 1,225 | 1,231 | 1,438,000 | 12,310 |
| 2006-06-12 | 1,136 | 1,269 | 1,130 | 1,252 | 1,790,000 | 12,520 |
| 2006-06-09 | 1,121 | 1,135 | 1,051 | 1,116 | 2,232,000 | 11,160 |
| 2006-06-08 | 1,188 | 1,188 | 1,116 | 1,123 | 942,000 | 11,230 |
| 2006-06-07 | 1,203 | 1,222 | 1,178 | 1,189 | 1,274,000 | 11,890 |
| 2006-06-06 | 1,253 | 1,257 | 1,236 | 1,243 | 1,182,000 | 12,430 |
| 2006-06-05 | 1,306 | 1,319 | 1,282 | 1,293 | 1,543,000 | 12,930 |
| 2006-06-02 | 1,314 | 1,336 | 1,268 | 1,335 | 1,014,000 | 13,350 |
| 2006-06-01 | 1,342 | 1,353 | 1,303 | 1,307 | 928,000 | 13,070 |
| 2006-05-31 | 1,298 | 1,352 | 1,298 | 1,336 | 1,168,000 | 13,360 |
| 2006-05-30 | 1,346 | 1,347 | 1,302 | 1,338 | 1,002,000 | 13,380 |
| 2006-05-29 | 1,402 | 1,420 | 1,341 | 1,345 | 1,351,000 | 13,450 |
| 2006-05-26 | 1,420 | 1,459 | 1,366 | 1,407 | 1,762,000 | 14,070 |
| 2006-05-25 | 1,422 | 1,447 | 1,364 | 1,389 | 3,006,000 | 13,890 |
| 2006-05-24 | 1,688 | 1,701 | 1,646 | 1,662 | 509,000 | 16,620 |
| 2006-05-23 | 1,700 | 1,733 | 1,685 | 1,687 | 319,000 | 16,870 |
| 2006-05-22 | 1,782 | 1,799 | 1,741 | 1,742 | 249,000 | 17,420 |
| 2006-05-19 | 1,701 | 1,769 | 1,701 | 1,768 | 434,000 | 17,680 |
| 2006-05-18 | 1,695 | 1,705 | 1,680 | 1,695 | 507,000 | 16,950 |
| 2006-05-17 | 1,720 | 1,749 | 1,706 | 1,748 | 712,000 | 17,480 |
| 2006-05-16 | 1,725 | 1,768 | 1,695 | 1,697 | 524,000 | 16,970 |
| 2006-05-15 | 1,727 | 1,744 | 1,715 | 1,733 | 381,000 | 17,330 |
| 2006-05-12 | 1,821 | 1,823 | 1,735 | 1,757 | 499,000 | 17,570 |
| 2006-05-11 | 1,816 | 1,845 | 1,810 | 1,820 | 530,000 | 18,200 |
| 2006-05-10 | 1,856 | 1,869 | 1,807 | 1,826 | 690,000 | 18,260 |
| 2006-05-09 | 1,860 | 1,892 | 1,842 | 1,868 | 769,000 | 18,680 |
| 2006-05-08 | 1,855 | 1,895 | 1,846 | 1,850 | 658,000 | 18,500 |
| 2006-05-02 | 1,800 | 1,829 | 1,786 | 1,825 | 449,000 | 18,250 |
| 2006-05-01 | 1,781 | 1,805 | 1,781 | 1,794 | 394,000 | 17,940 |
| 2006-04-28 | 1,793 | 1,804 | 1,780 | 1,796 | 303,000 | 17,960 |
| 2006-04-27 | 1,803 | 1,812 | 1,786 | 1,790 | 324,000 | 17,900 |
| 2006-04-26 | 1,805 | 1,808 | 1,773 | 1,792 | 434,000 | 17,920 |
| 2006-04-25 | 1,762 | 1,801 | 1,762 | 1,790 | 692,000 | 17,900 |
| 2006-04-24 | 1,781 | 1,790 | 1,760 | 1,760 | 517,000 | 17,600 |
| 2006-04-21 | 1,801 | 1,804 | 1,785 | 1,786 | 401,000 | 17,860 |
| 2006-04-20 | 1,830 | 1,835 | 1,797 | 1,799 | 668,000 | 17,990 |
| 2006-04-19 | 1,890 | 1,890 | 1,820 | 1,835 | 1,017,000 | 18,350 |
| 2006-04-18 | 1,835 | 1,870 | 1,834 | 1,854 | 465,000 | 18,540 |
| 2006-04-17 | 1,891 | 1,891 | 1,833 | 1,834 | 625,000 | 18,340 |
| 2006-04-14 | 1,905 | 1,910 | 1,859 | 1,890 | 1,142,000 | 18,900 |
| 2006-04-13 | 1,952 | 1,975 | 1,906 | 1,920 | 1,665,000 | 19,200 |
| 2006-04-12 | 1,988 | 1,998 | 1,949 | 1,951 | 808,000 | 19,510 |
| 2006-04-11 | 1,983 | 1,988 | 1,959 | 1,966 | 687,000 | 19,660 |
| 2006-04-10 | 1,959 | 1,974 | 1,948 | 1,968 | 375,000 | 19,680 |
| 2006-04-07 | 1,930 | 1,944 | 1,918 | 1,938 | 600,000 | 19,380 |
| 2006-04-06 | 1,936 | 1,953 | 1,903 | 1,910 | 702,000 | 19,100 |
| 2006-04-05 | 1,955 | 1,967 | 1,905 | 1,919 | 1,146,000 | 19,190 |
| 2006-04-04 | 1,970 | 1,998 | 1,966 | 1,980 | 1,658,000 | 19,800 |
| 2006-04-03 | 1,910 | 1,966 | 1,902 | 1,955 | 1,264,000 | 19,550 |
| 2006-03-31 | 1,835 | 1,919 | 1,833 | 1,888 | 905,000 | 18,880 |
| 2006-03-30 | 1,831 | 1,831 | 1,813 | 1,825 | 297,000 | 18,250 |
| 2006-03-29 | 1,783 | 1,818 | 1,770 | 1,811 | 447,000 | 18,110 |
| 2006-03-28 | 1,785 | 1,795 | 1,760 | 1,773 | 460,000 | 17,730 |
| 2006-03-27 | 1,800 | 1,828 | 1,786 | 1,797 | 445,000 | 17,970 |
| 2006-03-24 | 1,838 | 1,838 | 1,781 | 1,791 | 415,000 | 17,910 |
| 2006-03-23 | 1,873 | 1,874 | 1,823 | 1,829 | 389,000 | 18,290 |
| 2006-03-22 | 1,863 | 1,878 | 1,853 | 1,864 | 700,000 | 18,640 |
| 2006-03-20 | 1,869 | 1,869 | 1,841 | 1,847 | 393,000 | 18,470 |
| 2006-03-17 | 1,858 | 1,879 | 1,838 | 1,851 | 972,000 | 18,510 |
| 2006-03-16 | 1,815 | 1,860 | 1,806 | 1,835 | 1,673,000 | 18,350 |
| 2006-03-15 | 1,800 | 1,805 | 1,777 | 1,790 | 500,000 | 17,900 |
| 2006-03-14 | 1,748 | 1,813 | 1,747 | 1,767 | 898,000 | 17,670 |
| 2006-03-13 | 1,725 | 1,749 | 1,725 | 1,731 | 359,000 | 17,310 |
| 2006-03-10 | 1,719 | 1,734 | 1,707 | 1,711 | 573,000 | 17,110 |
| 2006-03-09 | 1,680 | 1,711 | 1,666 | 1,704 | 397,000 | 17,040 |
| 2006-03-08 | 1,720 | 1,720 | 1,682 | 1,682 | 356,000 | 16,820 |
| 2006-03-07 | 1,728 | 1,728 | 1,679 | 1,698 | 342,000 | 16,980 |
| 2006-03-06 | 1,723 | 1,727 | 1,687 | 1,714 | 540,000 | 17,140 |
| 2006-03-03 | 1,671 | 1,717 | 1,667 | 1,693 | 520,000 | 16,930 |
| 2006-03-02 | 1,716 | 1,725 | 1,652 | 1,681 | 1,191,000 | 16,810 |
| 2006-03-01 | 1,766 | 1,770 | 1,725 | 1,727 | 579,000 | 17,270 |
| 2006-02-28 | 1,783 | 1,783 | 1,750 | 1,760 | 545,000 | 17,600 |
| 2006-02-27 | 1,780 | 1,785 | 1,742 | 1,776 | 482,000 | 17,760 |
| 2006-02-24 | 1,774 | 1,775 | 1,740 | 1,750 | 512,000 | 17,500 |
| 2006-02-23 | 1,752 | 1,779 | 1,742 | 1,763 | 497,000 | 17,630 |
| 2006-02-22 | 1,729 | 1,770 | 1,720 | 1,722 | 875,000 | 17,220 |
| 2006-02-21 | 1,687 | 1,730 | 1,687 | 1,720 | 505,000 | 17,200 |
| 2006-02-20 | 1,660 | 1,706 | 1,651 | 1,676 | 1,031,000 | 16,760 |
| 2006-02-17 | 1,761 | 1,771 | 1,701 | 1,714 | 902,000 | 17,140 |
| 2006-02-16 | 1,745 | 1,782 | 1,701 | 1,738 | 1,666,000 | 17,380 |
| 2006-02-15 | 1,791 | 1,820 | 1,732 | 1,747 | 2,135,000 | 17,470 |
| 2006-02-14 | 1,815 | 1,816 | 1,611 | 1,671 | 4,216,000 | 16,710 |
| 2006-02-13 | 1,905 | 1,905 | 1,905 | 1,905 | 163,000 | 19,050 |
| 2006-02-10 | 2,360 | 2,360 | 2,270 | 2,305 | 421,000 | 23,050 |
| 2006-02-09 | 2,365 | 2,400 | 2,340 | 2,340 | 406,000 | 23,400 |
| 2006-02-08 | 2,465 | 2,465 | 2,315 | 2,325 | 817,000 | 23,250 |
| 2006-02-07 | 2,535 | 2,540 | 2,480 | 2,485 | 355,000 | 24,850 |
| 2006-02-06 | 2,590 | 2,590 | 2,535 | 2,555 | 237,000 | 25,550 |
| 2006-02-03 | 2,510 | 2,565 | 2,510 | 2,560 | 239,000 | 25,600 |
| 2006-02-02 | 2,550 | 2,550 | 2,525 | 2,540 | 190,000 | 25,400 |
| 2006-02-01 | 2,505 | 2,560 | 2,505 | 2,520 | 307,000 | 25,200 |
| 2006-01-31 | 2,540 | 2,615 | 2,535 | 2,585 | 576,000 | 25,850 |
| 2006-01-30 | 2,635 | 2,635 | 2,510 | 2,515 | 492,000 | 25,150 |
| 2006-01-27 | 2,565 | 2,580 | 2,525 | 2,575 | 350,000 | 25,750 |
| 2006-01-26 | 2,445 | 2,495 | 2,445 | 2,485 | 190,000 | 24,850 |
| 2006-01-25 | 2,455 | 2,565 | 2,440 | 2,440 | 677,000 | 24,400 |
| 2006-01-24 | 2,465 | 2,465 | 2,430 | 2,460 | 525,000 | 24,600 |
| 2006-01-23 | 2,455 | 2,510 | 2,455 | 2,485 | 528,000 | 24,850 |
| 2006-01-20 | 2,620 | 2,620 | 2,530 | 2,575 | 341,000 | 25,750 |
| 2006-01-19 | 2,455 | 2,630 | 2,455 | 2,600 | 559,000 | 26,000 |
| 2006-01-18 | 2,575 | 2,615 | 2,335 | 2,460 | 913,000 | 24,600 |
| 2006-01-17 | 2,695 | 2,780 | 2,655 | 2,695 | 447,000 | 26,950 |
| 2006-01-16 | 2,785 | 2,790 | 2,715 | 2,730 | 401,000 | 27,300 |
| 2006-01-13 | 2,770 | 2,815 | 2,740 | 2,780 | 569,000 | 27,800 |
| 2006-01-12 | 2,750 | 2,800 | 2,700 | 2,740 | 957,000 | 27,400 |
| 2006-01-11 | 2,800 | 2,805 | 2,700 | 2,725 | 1,054,000 | 27,250 |
| 2006-01-10 | 2,680 | 2,860 | 2,640 | 2,820 | 1,299,000 | 28,200 |
| 2006-01-06 | 2,440 | 2,705 | 2,430 | 2,640 | 2,390,000 | 26,400 |
| 2006-01-05 | 2,300 | 2,430 | 2,290 | 2,390 | 720,000 | 23,900 |
| 2006-01-04 | 2,295 | 2,310 | 2,280 | 2,305 | 171,000 | 23,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
