6874 協立電機(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 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,736 | 1,740 | 1,735 | 1,740 | 600 | 1,450 |
| 2006-12-27 | 1,740 | 1,740 | 1,736 | 1,736 | 1,600 | 1,446.67 |
| 2006-12-26 | 1,730 | 1,735 | 1,730 | 1,735 | 600 | 1,445.83 |
| 2006-12-25 | 1,721 | 1,730 | 1,721 | 1,730 | 3,300 | 1,441.67 |
| 2006-12-22 | 1,731 | 1,740 | 1,721 | 1,721 | 2,300 | 1,434.17 |
| 2006-12-21 | 1,732 | 1,732 | 1,730 | 1,730 | 900 | 1,441.67 |
| 2006-12-20 | 1,728 | 1,728 | 1,728 | 1,728 | 100 | 1,440 |
| 2006-12-19 | 1,750 | 1,750 | 1,726 | 1,726 | 3,000 | 1,438.33 |
| 2006-12-18 | 1,729 | 1,750 | 1,729 | 1,750 | 2,100 | 1,458.33 |
| 2006-12-15 | 1,799 | 1,799 | 1,720 | 1,730 | 2,700 | 1,441.67 |
| 2006-12-14 | 1,738 | 1,755 | 1,738 | 1,755 | 1,600 | 1,462.50 |
| 2006-12-13 | 1,715 | 1,770 | 1,715 | 1,768 | 2,300 | 1,473.33 |
| 2006-12-12 | 1,750 | 1,750 | 1,700 | 1,701 | 2,300 | 1,417.50 |
| 2006-12-11 | 1,780 | 1,780 | 1,740 | 1,750 | 2,300 | 1,458.33 |
| 2006-12-08 | 1,752 | 1,830 | 1,752 | 1,780 | 900 | 1,483.33 |
| 2006-12-07 | 1,790 | 1,790 | 1,752 | 1,752 | 1,200 | 1,460 |
| 2006-12-06 | 1,800 | 1,800 | 1,760 | 1,790 | 1,300 | 1,491.67 |
| 2006-12-05 | 1,752 | 1,760 | 1,752 | 1,758 | 900 | 1,465 |
| 2006-12-04 | 1,752 | 1,752 | 1,751 | 1,751 | 600 | 1,459.17 |
| 2006-12-01 | 1,760 | 1,760 | 1,750 | 1,751 | 2,400 | 1,459.17 |
| 2006-11-30 | 1,754 | 1,754 | 1,754 | 1,754 | 100 | 1,461.67 |
| 2006-11-29 | 1,739 | 1,750 | 1,739 | 1,750 | 2,500 | 1,458.33 |
| 2006-11-28 | 1,750 | 1,750 | 1,740 | 1,750 | 900 | 1,458.33 |
| 2006-11-27 | 1,740 | 1,750 | 1,740 | 1,750 | 1,200 | 1,458.33 |
| 2006-11-24 | 1,830 | 1,830 | 1,800 | 1,800 | 800 | 1,500 |
| 2006-11-22 | 1,850 | 1,850 | 1,830 | 1,830 | 400 | 1,525 |
| 2006-11-20 | 1,769 | 1,780 | 1,760 | 1,760 | 6,700 | 1,466.67 |
| 2006-11-17 | 1,830 | 1,830 | 1,769 | 1,769 | 400 | 1,474.17 |
| 2006-11-16 | 1,765 | 1,855 | 1,765 | 1,855 | 300 | 1,545.83 |
| 2006-11-15 | 1,770 | 1,770 | 1,761 | 1,765 | 800 | 1,470.83 |
| 2006-11-14 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,525 |
| 2006-11-13 | 1,850 | 1,850 | 1,830 | 1,830 | 300 | 1,525 |
| 2006-11-10 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,541.67 |
| 2006-11-09 | 1,840 | 1,840 | 1,800 | 1,800 | 400 | 1,500 |
| 2006-11-08 | 1,850 | 1,900 | 1,820 | 1,850 | 2,800 | 1,541.67 |
| 2006-11-07 | 1,850 | 1,880 | 1,850 | 1,850 | 900 | 1,541.67 |
| 2006-11-06 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,541.67 |
| 2006-11-02 | 1,790 | 1,800 | 1,790 | 1,800 | 1,900 | 1,500 |
| 2006-11-01 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,491.67 |
| 2006-10-31 | 1,849 | 1,849 | 1,780 | 1,780 | 700 | 1,483.33 |
| 2006-10-30 | 1,850 | 1,850 | 1,750 | 1,750 | 500 | 1,458.33 |
| 2006-10-27 | 1,850 | 1,850 | 1,850 | 1,850 | 800 | 1,541.67 |
| 2006-10-26 | 1,860 | 1,860 | 1,836 | 1,836 | 1,800 | 1,530 |
| 2006-10-25 | 1,800 | 1,860 | 1,800 | 1,860 | 400 | 1,550 |
| 2006-10-24 | 1,800 | 1,880 | 1,800 | 1,800 | 600 | 1,500 |
| 2006-10-23 | 1,850 | 1,850 | 1,800 | 1,800 | 300 | 1,500 |
| 2006-10-20 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,541.67 |
| 2006-10-19 | 1,889 | 1,889 | 1,850 | 1,850 | 2,300 | 1,541.67 |
| 2006-10-18 | 1,780 | 1,830 | 1,780 | 1,830 | 2,300 | 1,525 |
| 2006-10-17 | 1,789 | 1,789 | 1,780 | 1,785 | 300 | 1,487.50 |
| 2006-10-16 | 1,789 | 1,789 | 1,780 | 1,789 | 300 | 1,490.83 |
| 2006-10-13 | 1,791 | 1,791 | 1,787 | 1,789 | 700 | 1,490.83 |
| 2006-10-12 | 1,739 | 1,739 | 1,700 | 1,701 | 1,600 | 1,417.50 |
| 2006-10-11 | 1,721 | 1,721 | 1,721 | 1,721 | 200 | 1,434.17 |
| 2006-10-06 | 1,725 | 1,740 | 1,715 | 1,715 | 1,100 | 1,429.17 |
| 2006-10-05 | 1,755 | 1,755 | 1,755 | 1,755 | 400 | 1,462.50 |
| 2006-10-04 | 1,755 | 1,760 | 1,755 | 1,755 | 2,300 | 1,462.50 |
| 2006-10-03 | 1,803 | 1,803 | 1,802 | 1,802 | 600 | 1,501.67 |
| 2006-10-02 | 1,810 | 1,810 | 1,803 | 1,803 | 300 | 1,502.50 |
| 2006-09-29 | 1,802 | 1,802 | 1,801 | 1,801 | 1,700 | 1,500.83 |
| 2006-09-28 | 1,797 | 1,797 | 1,797 | 1,797 | 100 | 1,497.50 |
| 2006-09-27 | 1,800 | 1,800 | 1,793 | 1,795 | 600 | 1,495.83 |
| 2006-09-25 | 1,786 | 1,786 | 1,786 | 1,786 | 400 | 1,488.33 |
| 2006-09-22 | 1,800 | 1,800 | 1,786 | 1,786 | 200 | 1,488.33 |
| 2006-09-21 | 1,787 | 1,800 | 1,787 | 1,793 | 1,000 | 1,494.17 |
| 2006-09-20 | 1,791 | 1,791 | 1,791 | 1,791 | 100 | 1,492.50 |
| 2006-09-19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,583.33 |
| 2006-09-15 | 1,780 | 1,781 | 1,780 | 1,781 | 400 | 1,484.17 |
| 2006-09-14 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,475.83 |
| 2006-09-13 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,475 |
| 2006-09-12 | 1,772 | 1,772 | 1,770 | 1,770 | 300 | 1,475 |
| 2006-09-11 | 1,792 | 1,800 | 1,772 | 1,772 | 400 | 1,476.67 |
| 2006-09-08 | 1,800 | 1,800 | 1,770 | 1,772 | 300 | 1,476.67 |
| 2006-09-06 | 1,840 | 1,840 | 1,840 | 1,840 | 800 | 1,533.33 |
| 2006-09-05 | 1,840 | 1,840 | 1,840 | 1,840 | 400 | 1,533.33 |
| 2006-09-04 | 1,841 | 1,841 | 1,840 | 1,840 | 300 | 1,533.33 |
| 2006-09-01 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,533.33 |
| 2006-08-30 | 1,899 | 1,899 | 1,899 | 1,899 | 700 | 1,582.50 |
| 2006-08-28 | 1,930 | 1,930 | 1,930 | 1,930 | 400 | 1,608.33 |
| 2006-08-25 | 2,035 | 2,035 | 2,030 | 2,030 | 600 | 1,691.67 |
| 2006-08-24 | 2,040 | 2,040 | 1,950 | 2,030 | 500 | 1,691.67 |
| 2006-08-23 | 1,990 | 2,115 | 1,970 | 1,970 | 3,000 | 1,641.67 |
| 2006-08-22 | 1,880 | 1,900 | 1,880 | 1,900 | 600 | 1,583.33 |
| 2006-08-21 | 1,840 | 1,840 | 1,780 | 1,811 | 300 | 1,509.17 |
| 2006-08-18 | 1,870 | 1,870 | 1,751 | 1,751 | 800 | 1,459.17 |
| 2006-08-17 | 1,920 | 1,920 | 1,780 | 1,780 | 400 | 1,483.33 |
| 2006-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,500 |
| 2006-08-15 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,441.67 |
| 2006-08-14 | 1,730 | 1,800 | 1,730 | 1,800 | 700 | 1,500 |
| 2006-08-11 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,500 |
| 2006-08-10 | 1,760 | 1,760 | 1,760 | 1,760 | 600 | 1,466.67 |
| 2006-08-08 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,466.67 |
| 2006-08-07 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 1,466.67 |
| 2006-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,458.33 |
| 2006-08-02 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 1,450 |
| 2006-08-01 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,500 |
| 2006-07-31 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,500 |
| 2006-07-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 2006-07-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,500 |
| 2006-07-26 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,516.67 |
| 2006-07-25 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 1,516.67 |
| 2006-07-21 | 1,626 | 1,840 | 1,626 | 1,840 | 200 | 1,533.33 |
| 2006-07-20 | 1,610 | 1,790 | 1,610 | 1,700 | 300 | 1,416.67 |
| 2006-07-19 | 1,680 | 1,680 | 1,601 | 1,620 | 900 | 1,350 |
| 2006-07-14 | 1,822 | 1,822 | 1,800 | 1,800 | 2,200 | 1,500 |
| 2006-07-13 | 1,851 | 1,852 | 1,850 | 1,852 | 1,100 | 1,543.33 |
| 2006-07-07 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 1,609.17 |
| 2006-07-05 | 1,931 | 1,931 | 1,915 | 1,915 | 600 | 1,595.83 |
| 2006-07-04 | 1,931 | 1,931 | 1,931 | 1,931 | 300 | 1,609.17 |
| 2006-07-03 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 1,584.17 |
| 2006-06-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,200 | 1,625 |
| 2006-06-29 | 1,871 | 1,950 | 1,871 | 1,950 | 300 | 1,625 |
| 2006-06-28 | 1,901 | 1,901 | 1,901 | 1,901 | 400 | 1,584.17 |
| 2006-06-27 | 1,931 | 1,931 | 1,901 | 1,901 | 700 | 1,584.17 |
| 2006-06-26 | 1,970 | 1,970 | 1,950 | 1,950 | 500 | 1,625 |
| 2006-06-23 | 1,981 | 1,981 | 1,970 | 1,970 | 600 | 1,641.67 |
| 2006-06-22 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,650 |
| 2006-06-21 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,583.33 |
| 2006-06-19 | 1,999 | 1,999 | 1,950 | 1,950 | 200 | 1,625 |
| 2006-06-16 | 1,992 | 1,993 | 1,992 | 1,993 | 800 | 1,660.83 |
| 2006-06-15 | 1,992 | 1,992 | 1,992 | 1,992 | 100 | 1,660 |
| 2006-06-14 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 1,570 |
| 2006-06-12 | 1,852 | 1,885 | 1,852 | 1,884 | 700 | 1,570 |
| 2006-06-09 | 1,855 | 1,940 | 1,855 | 1,940 | 1,500 | 1,616.67 |
| 2006-06-08 | 1,880 | 1,880 | 1,855 | 1,855 | 200 | 1,545.83 |
| 2006-06-07 | 1,905 | 1,906 | 1,880 | 1,880 | 9,100 | 1,566.67 |
| 2006-06-06 | 1,965 | 1,965 | 1,905 | 1,935 | 500 | 1,612.50 |
| 2006-06-05 | 2,020 | 2,020 | 2,020 | 2,020 | 600 | 1,683.33 |
| 2006-06-01 | 2,030 | 2,030 | 2,030 | 2,030 | 300 | 1,691.67 |
| 2006-05-31 | 2,050 | 2,050 | 2,030 | 2,030 | 1,200 | 1,691.67 |
| 2006-05-30 | 2,030 | 2,050 | 2,030 | 2,050 | 700 | 1,708.33 |
| 2006-05-29 | 2,020 | 2,030 | 2,020 | 2,030 | 600 | 1,691.67 |
| 2006-05-25 | 2,050 | 2,050 | 2,045 | 2,045 | 500 | 1,704.17 |
| 2006-05-24 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 1,708.33 |
| 2006-05-22 | 1,991 | 2,030 | 1,991 | 2,030 | 300 | 1,691.67 |
| 2006-05-19 | 2,000 | 2,000 | 1,990 | 2,000 | 700 | 1,666.67 |
| 2006-05-18 | 2,020 | 2,020 | 2,020 | 2,020 | 400 | 1,683.33 |
| 2006-05-17 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 1,683.33 |
| 2006-05-16 | 2,090 | 2,100 | 2,020 | 2,020 | 900 | 1,683.33 |
| 2006-05-15 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 1,750 |
| 2006-05-12 | 2,020 | 2,050 | 2,020 | 2,050 | 1,800 | 1,708.33 |
| 2006-05-11 | 2,020 | 2,020 | 2,020 | 2,020 | 1,600 | 1,683.33 |
| 2006-05-10 | 2,060 | 2,100 | 2,060 | 2,100 | 300 | 1,750 |
| 2006-05-09 | 2,100 | 2,100 | 2,100 | 2,100 | 300 | 1,750 |
| 2006-05-08 | 2,100 | 2,100 | 2,100 | 2,100 | 700 | 1,750 |
| 2006-05-02 | 2,100 | 2,140 | 2,100 | 2,100 | 2,100 | 1,750 |
| 2006-05-01 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 1,750 |
| 2006-04-28 | 2,090 | 2,100 | 2,090 | 2,090 | 700 | 1,741.67 |
| 2006-04-27 | 2,090 | 2,090 | 2,090 | 2,090 | 300 | 1,741.67 |
| 2006-04-26 | 2,080 | 2,080 | 2,080 | 2,080 | 200 | 1,733.33 |
| 2006-04-24 | 2,080 | 2,100 | 2,080 | 2,080 | 2,700 | 1,733.33 |
| 2006-04-21 | 2,120 | 2,120 | 2,080 | 2,090 | 700 | 1,741.67 |
| 2006-04-20 | 2,080 | 2,080 | 2,080 | 2,080 | 900 | 1,733.33 |
| 2006-04-19 | 2,150 | 2,150 | 2,110 | 2,110 | 200 | 1,758.33 |
| 2006-04-18 | 2,080 | 2,080 | 2,080 | 2,080 | 600 | 1,733.33 |
| 2006-04-17 | 2,180 | 2,180 | 2,100 | 2,100 | 800 | 1,750 |
| 2006-04-14 | 2,120 | 2,150 | 2,100 | 2,150 | 900 | 1,791.67 |
| 2006-04-13 | 2,150 | 2,190 | 2,150 | 2,150 | 2,600 | 1,791.67 |
| 2006-04-12 | 2,220 | 2,220 | 2,150 | 2,150 | 1,800 | 1,791.67 |
| 2006-04-11 | 2,140 | 2,230 | 2,140 | 2,150 | 2,000 | 1,791.67 |
| 2006-04-10 | 2,140 | 2,145 | 2,140 | 2,145 | 1,000 | 1,787.50 |
| 2006-04-07 | 2,165 | 2,170 | 2,140 | 2,140 | 2,200 | 1,783.33 |
| 2006-04-06 | 2,200 | 2,200 | 2,170 | 2,170 | 3,400 | 1,808.33 |
| 2006-04-05 | 2,190 | 2,190 | 2,170 | 2,170 | 1,500 | 1,808.33 |
| 2006-04-04 | 2,185 | 2,195 | 2,130 | 2,150 | 5,200 | 1,791.67 |
| 2006-04-03 | 2,115 | 2,120 | 2,095 | 2,095 | 3,800 | 1,745.83 |
| 2006-03-31 | 2,115 | 2,115 | 2,110 | 2,110 | 1,400 | 1,758.33 |
| 2006-03-30 | 2,080 | 2,105 | 2,050 | 2,105 | 4,400 | 1,754.17 |
| 2006-03-29 | 2,020 | 2,040 | 2,020 | 2,040 | 900 | 1,700 |
| 2006-03-28 | 1,990 | 2,000 | 1,990 | 2,000 | 400 | 1,666.67 |
| 2006-03-27 | 2,010 | 2,010 | 1,990 | 1,990 | 2,400 | 1,658.33 |
| 2006-03-24 | 2,020 | 2,020 | 1,990 | 2,000 | 1,700 | 1,666.67 |
| 2006-03-23 | 1,980 | 1,990 | 1,980 | 1,980 | 800 | 1,650 |
| 2006-03-22 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,625 |
| 2006-03-20 | 1,955 | 1,955 | 1,900 | 1,933 | 900 | 1,610.83 |
| 2006-03-17 | 1,950 | 1,950 | 1,925 | 1,925 | 400 | 1,604.17 |
| 2006-03-15 | 1,930 | 1,940 | 1,930 | 1,940 | 400 | 1,616.67 |
| 2006-03-14 | 1,940 | 1,960 | 1,940 | 1,960 | 900 | 1,633.33 |
| 2006-03-13 | 1,897 | 1,930 | 1,897 | 1,930 | 600 | 1,608.33 |
| 2006-03-10 | 1,865 | 1,880 | 1,865 | 1,880 | 300 | 1,566.67 |
| 2006-03-09 | 1,920 | 1,920 | 1,855 | 1,856 | 1,100 | 1,546.67 |
| 2006-03-08 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,566.67 |
| 2006-03-07 | 1,900 | 1,910 | 1,900 | 1,910 | 2,300 | 1,591.67 |
| 2006-03-06 | 1,900 | 1,900 | 1,872 | 1,875 | 800 | 1,562.50 |
| 2006-03-02 | 1,927 | 1,927 | 1,926 | 1,926 | 500 | 1,605 |
| 2006-03-01 | 1,960 | 1,970 | 1,921 | 1,925 | 800 | 1,604.17 |
| 2006-02-27 | 1,960 | 1,960 | 1,960 | 1,960 | 800 | 1,633.33 |
| 2006-02-24 | 1,961 | 1,963 | 1,910 | 1,960 | 900 | 1,633.33 |
| 2006-02-22 | 1,830 | 1,840 | 1,830 | 1,840 | 200 | 1,533.33 |
| 2006-02-21 | 1,811 | 1,870 | 1,800 | 1,810 | 1,100 | 1,508.33 |
| 2006-02-20 | 1,870 | 1,870 | 1,810 | 1,810 | 400 | 1,508.33 |
| 2006-02-17 | 2,000 | 2,000 | 1,940 | 1,940 | 400 | 1,616.67 |
| 2006-02-16 | 2,000 | 2,005 | 1,970 | 1,970 | 2,100 | 1,641.67 |
| 2006-02-15 | 2,000 | 2,160 | 2,000 | 2,160 | 2,500 | 1,800 |
| 2006-02-14 | 2,010 | 2,010 | 1,865 | 1,920 | 1,100 | 1,600 |
| 2006-02-13 | 2,100 | 2,100 | 2,000 | 2,010 | 1,800 | 1,675 |
| 2006-02-10 | 2,150 | 2,150 | 2,100 | 2,110 | 3,300 | 1,758.33 |
| 2006-02-09 | 2,115 | 2,120 | 2,100 | 2,100 | 1,800 | 1,750 |
| 2006-02-08 | 2,130 | 2,130 | 2,100 | 2,120 | 3,900 | 1,766.67 |
| 2006-02-07 | 2,120 | 2,150 | 2,120 | 2,130 | 1,000 | 1,775 |
| 2006-02-06 | 2,110 | 2,110 | 2,110 | 2,110 | 200 | 1,758.33 |
| 2006-02-03 | 2,105 | 2,105 | 2,100 | 2,100 | 800 | 1,750 |
| 2006-02-02 | 2,150 | 2,150 | 2,100 | 2,100 | 1,800 | 1,750 |
| 2006-02-01 | 2,150 | 2,150 | 2,150 | 2,150 | 600 | 1,791.67 |
| 2006-01-31 | 2,180 | 2,200 | 2,150 | 2,150 | 3,000 | 1,791.67 |
| 2006-01-30 | 2,155 | 2,200 | 2,145 | 2,145 | 1,600 | 1,787.50 |
| 2006-01-27 | 2,075 | 2,140 | 2,075 | 2,140 | 2,800 | 1,783.33 |
| 2006-01-26 | 2,030 | 2,090 | 2,030 | 2,045 | 2,800 | 1,704.17 |
| 2006-01-25 | 1,950 | 2,000 | 1,950 | 2,000 | 700 | 1,666.67 |
| 2006-01-24 | 1,926 | 1,930 | 1,926 | 1,930 | 500 | 1,608.33 |
| 2006-01-23 | 1,949 | 1,949 | 1,925 | 1,925 | 1,400 | 1,604.17 |
| 2006-01-20 | 2,120 | 2,120 | 2,000 | 2,000 | 700 | 1,666.67 |
| 2006-01-19 | 1,905 | 2,070 | 1,905 | 2,000 | 3,400 | 1,666.67 |
| 2006-01-18 | 2,145 | 2,145 | 2,000 | 2,000 | 7,700 | 1,666.67 |
| 2006-01-17 | 2,200 | 2,200 | 2,130 | 2,145 | 4,100 | 1,787.50 |
| 2006-01-16 | 2,280 | 2,280 | 2,200 | 2,200 | 2,900 | 1,833.33 |
| 2006-01-13 | 2,245 | 2,245 | 2,170 | 2,200 | 2,800 | 1,833.33 |
| 2006-01-12 | 2,170 | 2,250 | 2,170 | 2,230 | 3,200 | 1,858.33 |
| 2006-01-11 | 2,300 | 2,300 | 2,250 | 2,250 | 1,400 | 1,875 |
| 2006-01-10 | 2,230 | 2,260 | 2,225 | 2,260 | 4,900 | 1,883.33 |
| 2006-01-06 | 2,150 | 2,175 | 2,080 | 2,175 | 3,500 | 1,812.50 |
| 2006-01-05 | 2,130 | 2,150 | 2,065 | 2,150 | 3,700 | 1,791.67 |
| 2006-01-04 | 2,100 | 2,120 | 2,095 | 2,120 | 1,800 | 1,766.67 |
分割・併合履歴 ： [2012-06-27]1株→1.2株
