7438 コンドーテック(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 | 998 | 998 | 990 | 990 | 4,000 | 495 |
| 2006-12-28 | 997 | 1,005 | 997 | 998 | 5,300 | 499 |
| 2006-12-27 | 972 | 999 | 972 | 998 | 3,900 | 499 |
| 2006-12-26 | 971 | 971 | 968 | 970 | 800 | 485 |
| 2006-12-25 | 960 | 962 | 958 | 960 | 10,300 | 480 |
| 2006-12-22 | 960 | 960 | 946 | 960 | 22,500 | 480 |
| 2006-12-21 | 956 | 960 | 945 | 956 | 12,200 | 478 |
| 2006-12-20 | 955 | 974 | 946 | 959 | 15,700 | 479.50 |
| 2006-12-19 | 960 | 964 | 956 | 956 | 19,100 | 478 |
| 2006-12-18 | 962 | 976 | 957 | 964 | 14,500 | 482 |
| 2006-12-15 | 960 | 965 | 960 | 964 | 18,300 | 482 |
| 2006-12-14 | 950 | 960 | 950 | 955 | 7,500 | 477.50 |
| 2006-12-13 | 972 | 972 | 940 | 950 | 5,400 | 475 |
| 2006-12-12 | 960 | 968 | 960 | 962 | 5,900 | 481 |
| 2006-12-11 | 955 | 979 | 948 | 950 | 18,600 | 475 |
| 2006-12-08 | 950 | 960 | 950 | 955 | 38,900 | 477.50 |
| 2006-12-07 | 950 | 950 | 935 | 935 | 22,100 | 467.50 |
| 2006-12-06 | 922 | 937 | 922 | 935 | 9,000 | 467.50 |
| 2006-12-05 | 915 | 915 | 905 | 912 | 5,700 | 456 |
| 2006-12-04 | 915 | 920 | 912 | 917 | 20,400 | 458.50 |
| 2006-12-01 | 916 | 916 | 910 | 915 | 5,500 | 457.50 |
| 2006-11-30 | 915 | 915 | 909 | 915 | 8,000 | 457.50 |
| 2006-11-29 | 915 | 915 | 907 | 915 | 3,200 | 457.50 |
| 2006-11-28 | 901 | 920 | 900 | 919 | 4,500 | 459.50 |
| 2006-11-27 | 899 | 900 | 885 | 899 | 5,100 | 449.50 |
| 2006-11-24 | 930 | 930 | 900 | 900 | 10,900 | 450 |
| 2006-11-22 | 900 | 904 | 900 | 904 | 10,100 | 452 |
| 2006-11-21 | 902 | 907 | 895 | 900 | 14,100 | 450 |
| 2006-11-20 | 911 | 912 | 895 | 912 | 9,300 | 456 |
| 2006-11-17 | 915 | 918 | 902 | 905 | 3,400 | 452.50 |
| 2006-11-16 | 906 | 930 | 904 | 905 | 8,600 | 452.50 |
| 2006-11-15 | 905 | 910 | 903 | 903 | 6,400 | 451.50 |
| 2006-11-14 | 906 | 918 | 905 | 908 | 5,800 | 454 |
| 2006-11-13 | 915 | 915 | 900 | 900 | 7,800 | 450 |
| 2006-11-10 | 900 | 900 | 882 | 890 | 6,100 | 445 |
| 2006-11-09 | 900 | 910 | 895 | 900 | 6,000 | 450 |
| 2006-11-08 | 900 | 900 | 895 | 900 | 4,200 | 450 |
| 2006-11-07 | 896 | 909 | 896 | 897 | 3,100 | 448.50 |
| 2006-11-06 | 894 | 895 | 890 | 893 | 3,200 | 446.50 |
| 2006-11-02 | 900 | 904 | 895 | 895 | 8,800 | 447.50 |
| 2006-11-01 | 889 | 910 | 880 | 910 | 20,600 | 455 |
| 2006-10-31 | 868 | 880 | 862 | 880 | 7,200 | 440 |
| 2006-10-30 | 869 | 869 | 866 | 867 | 3,000 | 433.50 |
| 2006-10-27 | 878 | 878 | 865 | 865 | 3,800 | 432.50 |
| 2006-10-26 | 872 | 872 | 865 | 872 | 6,500 | 436 |
| 2006-10-25 | 875 | 875 | 860 | 865 | 12,300 | 432.50 |
| 2006-10-24 | 891 | 891 | 873 | 875 | 11,400 | 437.50 |
| 2006-10-23 | 878 | 898 | 877 | 885 | 12,200 | 442.50 |
| 2006-10-20 | 877 | 879 | 876 | 876 | 7,800 | 438 |
| 2006-10-19 | 872 | 879 | 870 | 876 | 8,600 | 438 |
| 2006-10-18 | 875 | 885 | 866 | 872 | 5,900 | 436 |
| 2006-10-17 | 870 | 873 | 865 | 865 | 8,900 | 432.50 |
| 2006-10-16 | 868 | 870 | 863 | 868 | 13,500 | 434 |
| 2006-10-13 | 856 | 858 | 855 | 858 | 7,100 | 429 |
| 2006-10-12 | 870 | 870 | 850 | 850 | 18,200 | 425 |
| 2006-10-11 | 900 | 902 | 862 | 866 | 13,900 | 433 |
| 2006-10-10 | 930 | 930 | 910 | 914 | 19,400 | 457 |
| 2006-10-06 | 941 | 941 | 931 | 931 | 3,200 | 465.50 |
| 2006-10-05 | 955 | 955 | 940 | 948 | 2,800 | 474 |
| 2006-10-04 | 956 | 958 | 955 | 955 | 5,500 | 477.50 |
| 2006-10-03 | 973 | 973 | 960 | 960 | 6,800 | 480 |
| 2006-10-02 | 978 | 978 | 962 | 963 | 6,800 | 481.50 |
| 2006-09-29 | 966 | 978 | 965 | 978 | 4,500 | 489 |
| 2006-09-28 | 980 | 980 | 960 | 967 | 5,000 | 483.50 |
| 2006-09-27 | 960 | 986 | 960 | 980 | 11,800 | 490 |
| 2006-09-26 | 990 | 990 | 964 | 979 | 2,500 | 489.50 |
| 2006-09-25 | 1,002 | 1,002 | 995 | 995 | 2,100 | 497.50 |
| 2006-09-22 | 1,005 | 1,005 | 1,000 | 1,005 | 10,300 | 502.50 |
| 2006-09-21 | 1,000 | 1,006 | 1,000 | 1,006 | 4,400 | 503 |
| 2006-09-20 | 1,005 | 1,005 | 993 | 998 | 12,200 | 499 |
| 2006-09-19 | 1,009 | 1,009 | 1,003 | 1,006 | 13,000 | 503 |
| 2006-09-15 | 1,012 | 1,020 | 1,009 | 1,009 | 7,700 | 504.50 |
| 2006-09-14 | 1,019 | 1,019 | 1,003 | 1,008 | 5,400 | 504 |
| 2006-09-13 | 1,015 | 1,023 | 1,010 | 1,019 | 6,100 | 509.50 |
| 2006-09-12 | 1,006 | 1,006 | 1,000 | 1,000 | 10,400 | 500 |
| 2006-09-11 | 1,030 | 1,039 | 1,014 | 1,014 | 8,400 | 507 |
| 2006-09-08 | 1,050 | 1,050 | 1,044 | 1,049 | 3,200 | 524.50 |
| 2006-09-07 | 1,070 | 1,070 | 1,047 | 1,065 | 3,000 | 532.50 |
| 2006-09-06 | 1,074 | 1,074 | 1,045 | 1,071 | 2,500 | 535.50 |
| 2006-09-05 | 1,079 | 1,079 | 1,078 | 1,078 | 1,600 | 539 |
| 2006-09-04 | 1,091 | 1,091 | 1,065 | 1,085 | 6,700 | 542.50 |
| 2006-09-01 | 1,090 | 1,090 | 1,071 | 1,085 | 3,800 | 542.50 |
| 2006-08-31 | 1,092 | 1,095 | 1,075 | 1,095 | 14,700 | 547.50 |
| 2006-08-30 | 1,088 | 1,088 | 1,080 | 1,080 | 3,000 | 540 |
| 2006-08-29 | 1,090 | 1,090 | 1,089 | 1,089 | 1,700 | 544.50 |
| 2006-08-28 | 1,089 | 1,089 | 1,080 | 1,089 | 3,900 | 544.50 |
| 2006-08-25 | 1,090 | 1,090 | 1,068 | 1,089 | 3,200 | 544.50 |
| 2006-08-24 | 1,090 | 1,090 | 1,055 | 1,090 | 13,000 | 545 |
| 2006-08-23 | 1,026 | 1,070 | 1,026 | 1,070 | 7,800 | 535 |
| 2006-08-22 | 1,024 | 1,025 | 1,024 | 1,025 | 4,700 | 512.50 |
| 2006-08-21 | 1,019 | 1,019 | 1,007 | 1,010 | 7,500 | 505 |
| 2006-08-18 | 1,021 | 1,027 | 1,010 | 1,019 | 11,300 | 509.50 |
| 2006-08-17 | 1,038 | 1,038 | 1,021 | 1,021 | 8,400 | 510.50 |
| 2006-08-16 | 1,010 | 1,049 | 1,010 | 1,038 | 9,500 | 519 |
| 2006-08-15 | 1,000 | 1,000 | 998 | 1,000 | 3,300 | 500 |
| 2006-08-14 | 1,000 | 1,000 | 997 | 1,000 | 4,200 | 500 |
| 2006-08-11 | 1,000 | 1,010 | 1,000 | 1,010 | 2,500 | 505 |
| 2006-08-10 | 1,000 | 1,000 | 980 | 1,000 | 11,000 | 500 |
| 2006-08-09 | 1,000 | 1,000 | 995 | 1,000 | 2,100 | 500 |
| 2006-08-08 | 1,000 | 1,001 | 997 | 1,001 | 14,900 | 500.50 |
| 2006-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 500 |
| 2006-08-04 | 1,030 | 1,030 | 1,000 | 1,000 | 10,100 | 500 |
| 2006-08-03 | 1,025 | 1,030 | 1,020 | 1,030 | 6,900 | 515 |
| 2006-08-02 | 1,026 | 1,040 | 1,020 | 1,040 | 10,700 | 520 |
| 2006-08-01 | 1,034 | 1,034 | 1,022 | 1,023 | 2,700 | 511.50 |
| 2006-07-31 | 1,039 | 1,039 | 1,030 | 1,033 | 6,600 | 516.50 |
| 2006-07-28 | 1,020 | 1,060 | 1,001 | 1,025 | 10,200 | 512.50 |
| 2006-07-27 | 1,099 | 1,099 | 1,067 | 1,080 | 2,300 | 540 |
| 2006-07-26 | 1,139 | 1,139 | 1,080 | 1,100 | 4,100 | 550 |
| 2006-07-25 | 1,160 | 1,160 | 1,124 | 1,140 | 2,900 | 570 |
| 2006-07-24 | 1,181 | 1,181 | 1,170 | 1,170 | 6,100 | 585 |
| 2006-07-21 | 1,180 | 1,180 | 1,141 | 1,161 | 3,800 | 580.50 |
| 2006-07-20 | 1,198 | 1,198 | 1,180 | 1,180 | 1,200 | 590 |
| 2006-07-19 | 1,179 | 1,190 | 1,140 | 1,160 | 2,600 | 580 |
| 2006-07-18 | 1,160 | 1,160 | 1,140 | 1,140 | 2,300 | 570 |
| 2006-07-14 | 1,198 | 1,198 | 1,152 | 1,170 | 2,400 | 585 |
| 2006-07-13 | 1,220 | 1,220 | 1,199 | 1,199 | 6,000 | 599.50 |
| 2006-07-12 | 1,240 | 1,240 | 1,202 | 1,220 | 3,800 | 610 |
| 2006-07-11 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 620 |
| 2006-07-10 | 1,260 | 1,260 | 1,255 | 1,255 | 1,800 | 627.50 |
| 2006-07-07 | 1,260 | 1,268 | 1,259 | 1,260 | 3,300 | 630 |
| 2006-07-06 | 1,255 | 1,265 | 1,253 | 1,260 | 6,800 | 630 |
| 2006-07-05 | 1,350 | 1,350 | 1,287 | 1,300 | 8,800 | 650 |
| 2006-07-04 | 1,355 | 1,369 | 1,355 | 1,369 | 7,600 | 684.50 |
| 2006-07-03 | 1,350 | 1,355 | 1,350 | 1,355 | 2,500 | 677.50 |
| 2006-06-30 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 675 |
| 2006-06-29 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 650 |
| 2006-06-28 | 1,340 | 1,342 | 1,340 | 1,342 | 2,700 | 671 |
| 2006-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 | 675 |
| 2006-06-26 | 1,300 | 1,330 | 1,300 | 1,330 | 10,300 | 665 |
| 2006-06-23 | 1,295 | 1,300 | 1,295 | 1,300 | 9,300 | 650 |
| 2006-06-22 | 1,310 | 1,310 | 1,250 | 1,275 | 25,300 | 637.50 |
| 2006-06-21 | 1,309 | 1,309 | 1,200 | 1,276 | 4,800 | 638 |
| 2006-06-20 | 1,379 | 1,379 | 1,330 | 1,330 | 3,000 | 665 |
| 2006-06-19 | 1,300 | 1,303 | 1,300 | 1,303 | 500 | 651.50 |
| 2006-06-16 | 1,290 | 1,300 | 1,280 | 1,300 | 8,200 | 650 |
| 2006-06-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,200 | 645 |
| 2006-06-14 | 1,280 | 1,280 | 1,275 | 1,275 | 1,000 | 637.50 |
| 2006-06-13 | 1,289 | 1,289 | 1,280 | 1,280 | 1,100 | 640 |
| 2006-06-12 | 1,290 | 1,290 | 1,285 | 1,290 | 2,000 | 645 |
| 2006-06-09 | 1,325 | 1,325 | 1,290 | 1,290 | 8,800 | 645 |
| 2006-06-08 | 1,178 | 1,205 | 1,178 | 1,205 | 3,200 | 602.50 |
| 2006-06-07 | 1,319 | 1,319 | 1,250 | 1,250 | 9,800 | 625 |
| 2006-06-06 | 1,394 | 1,400 | 1,280 | 1,280 | 12,300 | 640 |
| 2006-06-05 | 1,394 | 1,394 | 1,390 | 1,390 | 4,100 | 695 |
| 2006-06-02 | 1,440 | 1,440 | 1,320 | 1,394 | 3,700 | 697 |
| 2006-06-01 | 1,445 | 1,445 | 1,445 | 1,445 | 3,100 | 722.50 |
| 2006-05-31 | 1,450 | 1,450 | 1,420 | 1,445 | 3,000 | 722.50 |
| 2006-05-30 | 1,489 | 1,490 | 1,450 | 1,450 | 3,100 | 725 |
| 2006-05-29 | 1,450 | 1,490 | 1,450 | 1,490 | 4,600 | 745 |
| 2006-05-26 | 1,471 | 1,479 | 1,451 | 1,471 | 4,100 | 735.50 |
| 2006-05-25 | 1,472 | 1,472 | 1,471 | 1,471 | 3,100 | 735.50 |
| 2006-05-24 | 1,500 | 1,500 | 1,471 | 1,471 | 6,100 | 735.50 |
| 2006-05-23 | 1,500 | 1,500 | 1,462 | 1,471 | 2,800 | 735.50 |
| 2006-05-22 | 1,500 | 1,500 | 1,482 | 1,500 | 4,400 | 750 |
| 2006-05-19 | 1,510 | 1,510 | 1,500 | 1,500 | 3,500 | 750 |
| 2006-05-18 | 1,515 | 1,515 | 1,455 | 1,510 | 2,100 | 755 |
| 2006-05-17 | 1,496 | 1,496 | 1,495 | 1,495 | 3,800 | 747.50 |
| 2006-05-16 | 1,520 | 1,520 | 1,496 | 1,496 | 2,400 | 748 |
| 2006-05-15 | 1,550 | 1,550 | 1,520 | 1,520 | 1,100 | 760 |
| 2006-05-12 | 1,510 | 1,550 | 1,510 | 1,550 | 5,100 | 775 |
| 2006-05-11 | 1,500 | 1,510 | 1,486 | 1,510 | 3,300 | 755 |
| 2006-05-10 | 1,550 | 1,570 | 1,550 | 1,570 | 2,500 | 785 |
| 2006-05-09 | 1,555 | 1,570 | 1,550 | 1,550 | 6,000 | 775 |
| 2006-05-08 | 1,566 | 1,570 | 1,566 | 1,570 | 1,100 | 785 |
| 2006-05-02 | 1,550 | 1,550 | 1,550 | 1,550 | 18,000 | 775 |
| 2006-05-01 | 1,560 | 1,560 | 1,551 | 1,551 | 500 | 775.50 |
| 2006-04-28 | 1,550 | 1,570 | 1,545 | 1,570 | 14,500 | 785 |
| 2006-04-27 | 1,510 | 1,552 | 1,500 | 1,550 | 8,700 | 775 |
| 2006-04-26 | 1,550 | 1,550 | 1,510 | 1,510 | 6,400 | 755 |
| 2006-04-25 | 1,559 | 1,559 | 1,512 | 1,550 | 6,400 | 775 |
| 2006-04-24 | 1,550 | 1,553 | 1,500 | 1,553 | 28,500 | 776.50 |
| 2006-04-21 | 1,549 | 1,550 | 1,531 | 1,545 | 21,400 | 772.50 |
| 2006-04-20 | 1,510 | 1,530 | 1,480 | 1,530 | 30,800 | 765 |
| 2006-04-19 | 1,435 | 1,500 | 1,434 | 1,490 | 33,700 | 745 |
| 2006-04-18 | 1,435 | 1,435 | 1,435 | 1,435 | 700 | 717.50 |
| 2006-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 700 |
| 2006-04-14 | 1,400 | 1,405 | 1,400 | 1,405 | 1,300 | 702.50 |
| 2006-04-13 | 1,411 | 1,411 | 1,399 | 1,399 | 3,200 | 699.50 |
| 2006-04-12 | 1,420 | 1,420 | 1,411 | 1,415 | 300 | 707.50 |
| 2006-04-10 | 1,450 | 1,450 | 1,440 | 1,450 | 3,200 | 725 |
| 2006-04-07 | 1,480 | 1,480 | 1,476 | 1,480 | 2,800 | 740 |
| 2006-04-06 | 1,480 | 1,480 | 1,475 | 1,476 | 2,700 | 738 |
| 2006-04-05 | 1,470 | 1,475 | 1,468 | 1,475 | 5,000 | 737.50 |
| 2006-04-04 | 1,480 | 1,480 | 1,440 | 1,470 | 4,800 | 735 |
| 2006-04-03 | 1,431 | 1,455 | 1,410 | 1,455 | 7,300 | 727.50 |
| 2006-03-31 | 1,424 | 1,427 | 1,423 | 1,427 | 3,400 | 713.50 |
| 2006-03-30 | 1,431 | 1,431 | 1,421 | 1,421 | 600 | 710.50 |
| 2006-03-29 | 1,432 | 1,432 | 1,430 | 1,430 | 400 | 715 |
| 2006-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 725 |
| 2006-03-27 | 1,493 | 1,493 | 1,440 | 1,455 | 4,400 | 727.50 |
| 2006-03-24 | 1,499 | 1,499 | 1,493 | 1,493 | 3,100 | 746.50 |
| 2006-03-23 | 1,452 | 1,455 | 1,452 | 1,455 | 400 | 727.50 |
| 2006-03-22 | 1,458 | 1,458 | 1,446 | 1,446 | 700 | 723 |
| 2006-03-20 | 1,470 | 1,470 | 1,440 | 1,445 | 1,600 | 722.50 |
| 2006-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 725 |
| 2006-03-16 | 1,480 | 1,480 | 1,468 | 1,468 | 5,300 | 734 |
| 2006-03-15 | 1,478 | 1,478 | 1,465 | 1,470 | 1,100 | 735 |
| 2006-03-14 | 1,468 | 1,479 | 1,431 | 1,479 | 2,600 | 739.50 |
| 2006-03-13 | 1,421 | 1,436 | 1,410 | 1,430 | 3,400 | 715 |
| 2006-03-10 | 1,451 | 1,451 | 1,451 | 1,451 | 500 | 725.50 |
| 2006-03-09 | 1,481 | 1,481 | 1,430 | 1,430 | 1,800 | 715 |
| 2006-03-08 | 1,480 | 1,480 | 1,430 | 1,480 | 3,700 | 740 |
| 2006-03-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,200 | 740 |
| 2006-03-06 | 1,470 | 1,480 | 1,470 | 1,480 | 3,200 | 740 |
| 2006-03-03 | 1,480 | 1,490 | 1,470 | 1,470 | 2,000 | 735 |
| 2006-03-02 | 1,490 | 1,490 | 1,479 | 1,480 | 1,800 | 740 |
| 2006-03-01 | 1,405 | 1,448 | 1,402 | 1,448 | 3,100 | 724 |
| 2006-02-28 | 1,403 | 1,403 | 1,402 | 1,402 | 1,600 | 701 |
| 2006-02-27 | 1,410 | 1,420 | 1,382 | 1,402 | 4,800 | 701 |
| 2006-02-24 | 1,460 | 1,460 | 1,406 | 1,406 | 4,100 | 703 |
| 2006-02-23 | 1,373 | 1,400 | 1,331 | 1,400 | 7,800 | 700 |
| 2006-02-22 | 1,350 | 1,371 | 1,350 | 1,371 | 2,400 | 685.50 |
| 2006-02-21 | 1,310 | 1,350 | 1,310 | 1,350 | 4,400 | 675 |
| 2006-02-20 | 1,360 | 1,360 | 1,280 | 1,310 | 4,200 | 655 |
| 2006-02-17 | 1,439 | 1,460 | 1,360 | 1,360 | 5,300 | 680 |
| 2006-02-16 | 1,487 | 1,487 | 1,439 | 1,439 | 1,700 | 719.50 |
| 2006-02-15 | 1,487 | 1,487 | 1,487 | 1,487 | 2,000 | 743.50 |
| 2006-02-14 | 1,499 | 1,499 | 1,439 | 1,487 | 3,200 | 743.50 |
| 2006-02-13 | 1,530 | 1,530 | 1,500 | 1,517 | 2,900 | 758.50 |
| 2006-02-10 | 1,500 | 1,550 | 1,500 | 1,530 | 16,100 | 765 |
| 2006-02-09 | 1,540 | 1,540 | 1,500 | 1,500 | 5,100 | 750 |
| 2006-02-08 | 1,540 | 1,548 | 1,539 | 1,540 | 4,300 | 770 |
| 2006-02-07 | 1,509 | 1,540 | 1,509 | 1,539 | 11,200 | 769.50 |
| 2006-02-06 | 1,520 | 1,520 | 1,501 | 1,509 | 9,200 | 754.50 |
| 2006-02-03 | 1,504 | 1,530 | 1,490 | 1,500 | 26,700 | 750 |
| 2006-02-02 | 1,520 | 1,520 | 1,470 | 1,504 | 12,200 | 752 |
| 2006-02-01 | 1,520 | 1,530 | 1,500 | 1,520 | 16,100 | 760 |
| 2006-01-31 | 1,544 | 1,544 | 1,520 | 1,524 | 9,200 | 762 |
| 2006-01-30 | 1,540 | 1,570 | 1,520 | 1,543 | 27,000 | 771.50 |
| 2006-01-27 | 1,545 | 1,570 | 1,545 | 1,570 | 14,100 | 785 |
| 2006-01-26 | 1,531 | 1,545 | 1,531 | 1,545 | 7,000 | 772.50 |
| 2006-01-25 | 1,557 | 1,557 | 1,502 | 1,531 | 13,700 | 765.50 |
| 2006-01-24 | 1,580 | 1,580 | 1,520 | 1,557 | 11,300 | 778.50 |
| 2006-01-23 | 1,529 | 1,529 | 1,500 | 1,515 | 7,200 | 757.50 |
| 2006-01-20 | 1,540 | 1,540 | 1,501 | 1,530 | 6,600 | 765 |
| 2006-01-19 | 1,431 | 1,520 | 1,431 | 1,500 | 6,400 | 750 |
| 2006-01-18 | 1,540 | 1,540 | 1,260 | 1,430 | 17,200 | 715 |
| 2006-01-17 | 1,575 | 1,575 | 1,500 | 1,540 | 17,600 | 770 |
| 2006-01-16 | 1,579 | 1,580 | 1,570 | 1,575 | 17,000 | 787.50 |
| 2006-01-13 | 1,577 | 1,579 | 1,550 | 1,579 | 23,400 | 789.50 |
| 2006-01-12 | 1,570 | 1,577 | 1,550 | 1,577 | 27,900 | 788.50 |
| 2006-01-11 | 1,550 | 1,570 | 1,480 | 1,536 | 17,600 | 768 |
| 2006-01-10 | 1,550 | 1,580 | 1,550 | 1,550 | 22,900 | 775 |
| 2006-01-06 | 1,453 | 1,545 | 1,453 | 1,535 | 30,300 | 767.50 |
| 2006-01-05 | 1,405 | 1,453 | 1,390 | 1,453 | 19,400 | 726.50 |
| 2006-01-04 | 1,386 | 1,400 | 1,385 | 1,390 | 13,000 | 695 |
分割・併合履歴 ： [2011-12-28]1株→2株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株
