7936 (株)アシックス 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 | 1,475 | 1,499 | 1,460 | 1,494 | 319,000 | 373.50 |
2006-12-28 | 1,483 | 1,483 | 1,461 | 1,470 | 344,000 | 367.50 |
2006-12-27 | 1,475 | 1,487 | 1,470 | 1,475 | 276,000 | 368.75 |
2006-12-26 | 1,431 | 1,465 | 1,431 | 1,465 | 418,000 | 366.25 |
2006-12-25 | 1,443 | 1,445 | 1,435 | 1,443 | 351,000 | 360.75 |
2006-12-22 | 1,465 | 1,465 | 1,431 | 1,452 | 616,000 | 363 |
2006-12-21 | 1,478 | 1,478 | 1,456 | 1,472 | 884,000 | 368 |
2006-12-20 | 1,464 | 1,485 | 1,460 | 1,478 | 694,000 | 369.50 |
2006-12-19 | 1,469 | 1,474 | 1,465 | 1,466 | 517,000 | 366.50 |
2006-12-18 | 1,465 | 1,472 | 1,458 | 1,467 | 519,000 | 366.75 |
2006-12-15 | 1,465 | 1,472 | 1,462 | 1,469 | 637,000 | 367.25 |
2006-12-14 | 1,470 | 1,483 | 1,451 | 1,476 | 825,000 | 369 |
2006-12-13 | 1,451 | 1,473 | 1,451 | 1,473 | 675,000 | 368.25 |
2006-12-12 | 1,460 | 1,474 | 1,444 | 1,466 | 534,000 | 366.50 |
2006-12-11 | 1,480 | 1,480 | 1,457 | 1,460 | 780,000 | 365 |
2006-12-08 | 1,479 | 1,491 | 1,457 | 1,465 | 794,000 | 366.25 |
2006-12-07 | 1,457 | 1,475 | 1,452 | 1,471 | 856,000 | 367.75 |
2006-12-06 | 1,478 | 1,482 | 1,461 | 1,477 | 538,000 | 369.25 |
2006-12-05 | 1,480 | 1,484 | 1,465 | 1,468 | 351,000 | 367 |
2006-12-04 | 1,481 | 1,483 | 1,450 | 1,468 | 765,000 | 367 |
2006-12-01 | 1,489 | 1,489 | 1,449 | 1,466 | 737,000 | 366.50 |
2006-11-30 | 1,435 | 1,475 | 1,428 | 1,472 | 1,091,000 | 368 |
2006-11-29 | 1,403 | 1,420 | 1,396 | 1,417 | 894,000 | 354.25 |
2006-11-28 | 1,350 | 1,401 | 1,339 | 1,398 | 801,000 | 349.50 |
2006-11-27 | 1,333 | 1,382 | 1,327 | 1,379 | 672,000 | 344.75 |
2006-11-24 | 1,328 | 1,357 | 1,322 | 1,353 | 996,000 | 338.25 |
2006-11-22 | 1,300 | 1,348 | 1,293 | 1,347 | 1,107,000 | 336.75 |
2006-11-21 | 1,368 | 1,376 | 1,324 | 1,329 | 903,000 | 332.25 |
2006-11-20 | 1,395 | 1,398 | 1,288 | 1,348 | 2,106,000 | 337 |
2006-11-17 | 1,460 | 1,470 | 1,452 | 1,456 | 530,000 | 364 |
2006-11-16 | 1,459 | 1,470 | 1,447 | 1,449 | 396,000 | 362.25 |
2006-11-15 | 1,481 | 1,494 | 1,468 | 1,469 | 325,000 | 367.25 |
2006-11-14 | 1,430 | 1,498 | 1,421 | 1,489 | 843,000 | 372.25 |
2006-11-13 | 1,461 | 1,469 | 1,446 | 1,450 | 590,000 | 362.50 |
2006-11-10 | 1,456 | 1,484 | 1,456 | 1,460 | 710,000 | 365 |
2006-11-09 | 1,493 | 1,518 | 1,467 | 1,473 | 587,000 | 368.25 |
2006-11-08 | 1,539 | 1,549 | 1,489 | 1,492 | 920,000 | 373 |
2006-11-07 | 1,567 | 1,571 | 1,539 | 1,547 | 677,000 | 386.75 |
2006-11-06 | 1,538 | 1,582 | 1,520 | 1,563 | 1,122,000 | 390.75 |
2006-11-02 | 1,594 | 1,594 | 1,553 | 1,568 | 439,000 | 392 |
2006-11-01 | 1,567 | 1,584 | 1,550 | 1,577 | 521,000 | 394.25 |
2006-10-31 | 1,581 | 1,581 | 1,537 | 1,567 | 1,045,000 | 391.75 |
2006-10-30 | 1,607 | 1,611 | 1,565 | 1,581 | 1,424,000 | 395.25 |
2006-10-27 | 1,642 | 1,642 | 1,624 | 1,641 | 920,000 | 410.25 |
2006-10-26 | 1,630 | 1,640 | 1,620 | 1,640 | 650,000 | 410 |
2006-10-25 | 1,620 | 1,624 | 1,598 | 1,613 | 820,000 | 403.25 |
2006-10-24 | 1,631 | 1,638 | 1,622 | 1,630 | 1,017,000 | 407.50 |
2006-10-23 | 1,572 | 1,618 | 1,566 | 1,618 | 1,422,000 | 404.50 |
2006-10-20 | 1,570 | 1,586 | 1,568 | 1,583 | 531,000 | 395.75 |
2006-10-19 | 1,573 | 1,577 | 1,543 | 1,571 | 531,000 | 392.75 |
2006-10-18 | 1,574 | 1,588 | 1,527 | 1,561 | 680,000 | 390.25 |
2006-10-17 | 1,570 | 1,600 | 1,561 | 1,595 | 1,367,000 | 398.75 |
2006-10-16 | 1,520 | 1,559 | 1,516 | 1,558 | 975,000 | 389.50 |
2006-10-13 | 1,509 | 1,520 | 1,500 | 1,503 | 1,023,000 | 375.75 |
2006-10-12 | 1,506 | 1,525 | 1,485 | 1,503 | 933,000 | 375.75 |
2006-10-11 | 1,562 | 1,565 | 1,503 | 1,505 | 1,136,000 | 376.25 |
2006-10-10 | 1,548 | 1,597 | 1,536 | 1,542 | 838,000 | 385.50 |
2006-10-06 | 1,583 | 1,586 | 1,566 | 1,576 | 779,000 | 394 |
2006-10-05 | 1,580 | 1,580 | 1,558 | 1,579 | 767,000 | 394.75 |
2006-10-04 | 1,570 | 1,588 | 1,546 | 1,558 | 710,000 | 389.50 |
2006-10-03 | 1,583 | 1,583 | 1,553 | 1,555 | 641,000 | 388.75 |
2006-10-02 | 1,539 | 1,570 | 1,539 | 1,553 | 620,000 | 388.25 |
2006-09-29 | 1,543 | 1,547 | 1,530 | 1,539 | 591,000 | 384.75 |
2006-09-28 | 1,505 | 1,546 | 1,505 | 1,544 | 1,199,000 | 386 |
2006-09-27 | 1,457 | 1,485 | 1,454 | 1,485 | 790,000 | 371.25 |
2006-09-26 | 1,428 | 1,470 | 1,428 | 1,459 | 814,000 | 364.75 |
2006-09-25 | 1,446 | 1,451 | 1,410 | 1,425 | 1,102,000 | 356.25 |
2006-09-22 | 1,492 | 1,500 | 1,458 | 1,462 | 557,000 | 365.50 |
2006-09-21 | 1,479 | 1,495 | 1,475 | 1,491 | 764,000 | 372.75 |
2006-09-20 | 1,514 | 1,514 | 1,447 | 1,465 | 1,213,000 | 366.25 |
2006-09-19 | 1,499 | 1,524 | 1,476 | 1,514 | 1,226,000 | 378.50 |
2006-09-15 | 1,459 | 1,483 | 1,441 | 1,483 | 1,284,000 | 370.75 |
2006-09-14 | 1,446 | 1,461 | 1,435 | 1,451 | 397,000 | 362.75 |
2006-09-13 | 1,430 | 1,468 | 1,430 | 1,444 | 865,000 | 361 |
2006-09-12 | 1,429 | 1,430 | 1,420 | 1,424 | 587,000 | 356 |
2006-09-11 | 1,490 | 1,490 | 1,440 | 1,443 | 758,000 | 360.75 |
2006-09-08 | 1,463 | 1,495 | 1,461 | 1,492 | 975,000 | 373 |
2006-09-07 | 1,465 | 1,479 | 1,454 | 1,463 | 608,000 | 365.75 |
2006-09-06 | 1,485 | 1,488 | 1,451 | 1,476 | 656,000 | 369 |
2006-09-05 | 1,490 | 1,500 | 1,481 | 1,497 | 407,000 | 374.25 |
2006-09-04 | 1,496 | 1,505 | 1,472 | 1,490 | 761,000 | 372.50 |
2006-09-01 | 1,487 | 1,494 | 1,452 | 1,486 | 999,000 | 371.50 |
2006-08-31 | 1,444 | 1,489 | 1,432 | 1,467 | 1,823,000 | 366.75 |
2006-08-30 | 1,430 | 1,445 | 1,427 | 1,431 | 821,000 | 357.75 |
2006-08-29 | 1,428 | 1,437 | 1,412 | 1,426 | 735,000 | 356.50 |
2006-08-28 | 1,429 | 1,436 | 1,421 | 1,428 | 729,000 | 357 |
2006-08-25 | 1,410 | 1,433 | 1,407 | 1,416 | 651,000 | 354 |
2006-08-24 | 1,435 | 1,435 | 1,410 | 1,418 | 646,000 | 354.50 |
2006-08-23 | 1,402 | 1,441 | 1,400 | 1,431 | 1,015,000 | 357.75 |
2006-08-22 | 1,402 | 1,409 | 1,398 | 1,403 | 626,000 | 350.75 |
2006-08-21 | 1,388 | 1,407 | 1,388 | 1,400 | 921,000 | 350 |
2006-08-18 | 1,400 | 1,407 | 1,375 | 1,389 | 652,000 | 347.25 |
2006-08-17 | 1,390 | 1,409 | 1,388 | 1,398 | 696,000 | 349.50 |
2006-08-16 | 1,393 | 1,405 | 1,373 | 1,390 | 898,000 | 347.50 |
2006-08-15 | 1,379 | 1,402 | 1,370 | 1,400 | 1,199,000 | 350 |
2006-08-14 | 1,333 | 1,380 | 1,332 | 1,368 | 578,000 | 342 |
2006-08-11 | 1,331 | 1,347 | 1,329 | 1,334 | 671,000 | 333.50 |
2006-08-10 | 1,330 | 1,359 | 1,325 | 1,351 | 658,000 | 337.75 |
2006-08-09 | 1,310 | 1,350 | 1,303 | 1,349 | 1,185,000 | 337.25 |
2006-08-08 | 1,300 | 1,319 | 1,293 | 1,319 | 1,044,000 | 329.75 |
2006-08-07 | 1,300 | 1,350 | 1,300 | 1,326 | 3,438,000 | 331.50 |
2006-08-04 | 1,205 | 1,220 | 1,191 | 1,220 | 812,000 | 305 |
2006-08-03 | 1,200 | 1,211 | 1,195 | 1,204 | 1,173,000 | 301 |
2006-08-02 | 1,147 | 1,166 | 1,136 | 1,157 | 991,000 | 289.25 |
2006-08-01 | 1,133 | 1,139 | 1,126 | 1,134 | 420,000 | 283.50 |
2006-07-31 | 1,125 | 1,139 | 1,115 | 1,133 | 638,000 | 283.25 |
2006-07-28 | 1,068 | 1,099 | 1,062 | 1,092 | 577,000 | 273 |
2006-07-27 | 1,022 | 1,060 | 1,022 | 1,049 | 562,000 | 262.25 |
2006-07-26 | 1,055 | 1,056 | 1,025 | 1,038 | 638,000 | 259.50 |
2006-07-25 | 1,056 | 1,075 | 1,051 | 1,056 | 457,000 | 264 |
2006-07-24 | 1,023 | 1,029 | 1,009 | 1,024 | 401,000 | 256 |
2006-07-21 | 1,035 | 1,045 | 1,030 | 1,039 | 468,000 | 259.75 |
2006-07-20 | 1,028 | 1,063 | 1,026 | 1,055 | 834,000 | 263.75 |
2006-07-19 | 994 | 1,003 | 975 | 988 | 676,000 | 247 |
2006-07-18 | 1,002 | 1,010 | 975 | 999 | 903,000 | 249.75 |
2006-07-14 | 1,030 | 1,049 | 1,015 | 1,025 | 905,000 | 256.25 |
2006-07-13 | 1,079 | 1,079 | 1,036 | 1,050 | 1,833,000 | 262.50 |
2006-07-12 | 1,111 | 1,120 | 1,071 | 1,072 | 633,000 | 268 |
2006-07-11 | 1,151 | 1,154 | 1,113 | 1,125 | 671,000 | 281.25 |
2006-07-10 | 1,140 | 1,171 | 1,113 | 1,171 | 484,000 | 292.75 |
2006-07-07 | 1,171 | 1,180 | 1,135 | 1,145 | 506,000 | 286.25 |
2006-07-06 | 1,170 | 1,184 | 1,160 | 1,170 | 831,000 | 292.50 |
2006-07-05 | 1,165 | 1,171 | 1,152 | 1,161 | 785,000 | 290.25 |
2006-07-04 | 1,215 | 1,216 | 1,188 | 1,205 | 952,000 | 301.25 |
2006-07-03 | 1,180 | 1,207 | 1,176 | 1,200 | 1,552,000 | 300 |
2006-06-30 | 1,165 | 1,170 | 1,156 | 1,166 | 829,000 | 291.50 |
2006-06-29 | 1,131 | 1,137 | 1,120 | 1,130 | 831,000 | 282.50 |
2006-06-28 | 1,127 | 1,133 | 1,104 | 1,131 | 425,000 | 282.75 |
2006-06-27 | 1,151 | 1,159 | 1,130 | 1,150 | 379,000 | 287.50 |
2006-06-26 | 1,142 | 1,150 | 1,134 | 1,150 | 279,000 | 287.50 |
2006-06-23 | 1,130 | 1,149 | 1,111 | 1,141 | 438,000 | 285.25 |
2006-06-22 | 1,121 | 1,140 | 1,090 | 1,136 | 1,154,000 | 284 |
2006-06-21 | 1,147 | 1,149 | 1,113 | 1,114 | 457,000 | 278.50 |
2006-06-20 | 1,158 | 1,165 | 1,142 | 1,156 | 508,000 | 289 |
2006-06-19 | 1,163 | 1,163 | 1,130 | 1,145 | 451,000 | 286.25 |
2006-06-16 | 1,146 | 1,180 | 1,130 | 1,164 | 784,000 | 291 |
2006-06-15 | 1,116 | 1,136 | 1,082 | 1,107 | 544,000 | 276.75 |
2006-06-14 | 1,060 | 1,122 | 1,056 | 1,096 | 769,000 | 274 |
2006-06-13 | 1,109 | 1,109 | 1,055 | 1,078 | 738,000 | 269.50 |
2006-06-12 | 1,095 | 1,120 | 1,077 | 1,117 | 333,000 | 279.25 |
2006-06-09 | 1,069 | 1,124 | 1,045 | 1,093 | 886,000 | 273.25 |
2006-06-08 | 1,104 | 1,104 | 1,046 | 1,070 | 959,000 | 267.50 |
2006-06-07 | 1,151 | 1,156 | 1,109 | 1,113 | 630,000 | 278.25 |
2006-06-06 | 1,170 | 1,171 | 1,135 | 1,168 | 780,000 | 292 |
2006-06-05 | 1,182 | 1,200 | 1,164 | 1,196 | 798,000 | 299 |
2006-06-02 | 1,171 | 1,203 | 1,071 | 1,200 | 2,373,000 | 300 |
2006-06-01 | 1,231 | 1,234 | 1,164 | 1,166 | 1,560,000 | 291.50 |
2006-05-31 | 1,233 | 1,249 | 1,191 | 1,211 | 5,486,000 | 302.75 |
2006-05-30 | 1,250 | 1,254 | 1,234 | 1,248 | 1,047,000 | 312 |
2006-05-29 | 1,268 | 1,268 | 1,220 | 1,243 | 1,112,000 | 310.75 |
2006-05-26 | 1,228 | 1,229 | 1,205 | 1,228 | 936,000 | 307 |
2006-05-25 | 1,224 | 1,230 | 1,192 | 1,208 | 941,000 | 302 |
2006-05-24 | 1,162 | 1,210 | 1,144 | 1,197 | 746,000 | 299.25 |
2006-05-23 | 1,150 | 1,179 | 1,133 | 1,162 | 1,422,000 | 290.50 |
2006-05-22 | 1,236 | 1,240 | 1,163 | 1,178 | 2,417,000 | 294.50 |
2006-05-19 | 1,254 | 1,255 | 1,232 | 1,251 | 788,000 | 312.75 |
2006-05-18 | 1,225 | 1,280 | 1,225 | 1,262 | 767,000 | 315.50 |
2006-05-17 | 1,347 | 1,347 | 1,275 | 1,285 | 2,305,000 | 321.25 |
2006-05-16 | 1,382 | 1,405 | 1,363 | 1,373 | 1,047,000 | 343.25 |
2006-05-15 | 1,410 | 1,410 | 1,353 | 1,362 | 1,164,000 | 340.50 |
2006-05-12 | 1,409 | 1,419 | 1,386 | 1,414 | 586,000 | 353.50 |
2006-05-11 | 1,431 | 1,458 | 1,391 | 1,412 | 1,747,000 | 353 |
2006-05-10 | 1,411 | 1,411 | 1,361 | 1,376 | 917,000 | 344 |
2006-05-09 | 1,409 | 1,428 | 1,402 | 1,421 | 1,017,000 | 355.25 |
2006-05-08 | 1,390 | 1,411 | 1,378 | 1,410 | 1,575,000 | 352.50 |
2006-05-02 | 1,366 | 1,396 | 1,365 | 1,383 | 299,000 | 345.75 |
2006-05-01 | 1,365 | 1,376 | 1,340 | 1,362 | 574,000 | 340.50 |
2006-04-28 | 1,376 | 1,394 | 1,369 | 1,389 | 672,000 | 347.25 |
2006-04-27 | 1,360 | 1,386 | 1,353 | 1,375 | 841,000 | 343.75 |
2006-04-26 | 1,335 | 1,348 | 1,312 | 1,340 | 568,000 | 335 |
2006-04-25 | 1,299 | 1,352 | 1,299 | 1,350 | 1,020,000 | 337.50 |
2006-04-24 | 1,374 | 1,376 | 1,288 | 1,288 | 1,108,000 | 322 |
2006-04-21 | 1,370 | 1,404 | 1,358 | 1,399 | 727,000 | 349.75 |
2006-04-20 | 1,366 | 1,380 | 1,361 | 1,375 | 560,000 | 343.75 |
2006-04-19 | 1,379 | 1,390 | 1,371 | 1,376 | 533,000 | 344 |
2006-04-18 | 1,343 | 1,373 | 1,328 | 1,369 | 748,000 | 342.25 |
2006-04-17 | 1,373 | 1,375 | 1,321 | 1,323 | 382,000 | 330.75 |
2006-04-14 | 1,318 | 1,386 | 1,300 | 1,375 | 913,000 | 343.75 |
2006-04-13 | 1,313 | 1,329 | 1,283 | 1,298 | 413,000 | 324.50 |
2006-04-12 | 1,356 | 1,356 | 1,310 | 1,312 | 693,000 | 328 |
2006-04-11 | 1,370 | 1,370 | 1,332 | 1,358 | 523,000 | 339.50 |
2006-04-10 | 1,390 | 1,390 | 1,345 | 1,370 | 851,000 | 342.50 |
2006-04-07 | 1,359 | 1,400 | 1,359 | 1,399 | 1,020,000 | 349.75 |
2006-04-06 | 1,330 | 1,360 | 1,330 | 1,359 | 760,000 | 339.75 |
2006-04-05 | 1,335 | 1,342 | 1,324 | 1,331 | 486,000 | 332.75 |
2006-04-04 | 1,331 | 1,336 | 1,303 | 1,331 | 648,000 | 332.75 |
2006-04-03 | 1,299 | 1,334 | 1,290 | 1,323 | 672,000 | 330.75 |
2006-03-31 | 1,300 | 1,302 | 1,282 | 1,289 | 939,000 | 322.25 |
2006-03-30 | 1,254 | 1,292 | 1,248 | 1,288 | 1,071,000 | 322 |
2006-03-29 | 1,202 | 1,250 | 1,187 | 1,235 | 572,000 | 308.75 |
2006-03-28 | 1,191 | 1,204 | 1,181 | 1,194 | 299,000 | 298.50 |
2006-03-27 | 1,187 | 1,200 | 1,181 | 1,195 | 288,000 | 298.75 |
2006-03-24 | 1,209 | 1,209 | 1,172 | 1,189 | 567,000 | 297.25 |
2006-03-23 | 1,209 | 1,225 | 1,197 | 1,199 | 587,000 | 299.75 |
2006-03-22 | 1,220 | 1,220 | 1,190 | 1,208 | 719,000 | 302 |
2006-03-20 | 1,205 | 1,216 | 1,195 | 1,213 | 877,000 | 303.25 |
2006-03-17 | 1,187 | 1,205 | 1,183 | 1,205 | 838,000 | 301.25 |
2006-03-16 | 1,176 | 1,185 | 1,162 | 1,176 | 708,000 | 294 |
2006-03-15 | 1,194 | 1,199 | 1,151 | 1,156 | 571,000 | 289 |
2006-03-14 | 1,200 | 1,202 | 1,174 | 1,190 | 815,000 | 297.50 |
2006-03-13 | 1,151 | 1,202 | 1,151 | 1,199 | 1,194,000 | 299.75 |
2006-03-10 | 1,130 | 1,169 | 1,111 | 1,142 | 1,780,000 | 285.50 |
2006-03-09 | 1,046 | 1,120 | 1,046 | 1,110 | 1,279,000 | 277.50 |
2006-03-08 | 1,060 | 1,073 | 1,041 | 1,045 | 903,000 | 261.25 |
2006-03-07 | 1,050 | 1,100 | 1,050 | 1,080 | 962,000 | 270 |
2006-03-06 | 1,050 | 1,064 | 1,025 | 1,056 | 838,000 | 264 |
2006-03-03 | 1,064 | 1,078 | 1,053 | 1,058 | 454,000 | 264.50 |
2006-03-02 | 1,107 | 1,107 | 1,075 | 1,083 | 1,069,000 | 270.75 |
2006-03-01 | 1,082 | 1,101 | 1,061 | 1,088 | 452,000 | 272 |
2006-02-28 | 1,119 | 1,125 | 1,092 | 1,114 | 718,000 | 278.50 |
2006-02-27 | 1,128 | 1,128 | 1,102 | 1,112 | 569,000 | 278 |
2006-02-24 | 1,131 | 1,131 | 1,112 | 1,125 | 1,010,000 | 281.25 |
2006-02-23 | 1,110 | 1,125 | 1,093 | 1,111 | 937,000 | 277.75 |
2006-02-22 | 1,085 | 1,090 | 1,052 | 1,073 | 771,000 | 268.25 |
2006-02-21 | 1,043 | 1,088 | 1,043 | 1,085 | 810,000 | 271.25 |
2006-02-20 | 1,062 | 1,097 | 1,032 | 1,043 | 693,000 | 260.75 |
2006-02-17 | 1,120 | 1,136 | 1,073 | 1,087 | 610,000 | 271.75 |
2006-02-16 | 1,182 | 1,182 | 1,104 | 1,120 | 933,000 | 280 |
2006-02-15 | 1,179 | 1,194 | 1,160 | 1,182 | 1,075,000 | 295.50 |
2006-02-14 | 1,083 | 1,160 | 1,078 | 1,155 | 1,231,000 | 288.75 |
2006-02-13 | 1,179 | 1,179 | 1,091 | 1,103 | 1,616,000 | 275.75 |
2006-02-10 | 1,214 | 1,224 | 1,139 | 1,193 | 1,750,000 | 298.25 |
2006-02-09 | 1,317 | 1,317 | 1,234 | 1,251 | 1,853,000 | 312.75 |
2006-02-08 | 1,340 | 1,343 | 1,281 | 1,297 | 1,171,000 | 324.25 |
2006-02-07 | 1,324 | 1,363 | 1,278 | 1,346 | 2,237,000 | 336.50 |
2006-02-06 | 1,268 | 1,343 | 1,233 | 1,320 | 4,249,000 | 330 |
2006-02-03 | 1,180 | 1,210 | 1,163 | 1,208 | 1,076,000 | 302 |
2006-02-02 | 1,155 | 1,185 | 1,154 | 1,180 | 644,000 | 295 |
2006-02-01 | 1,170 | 1,170 | 1,131 | 1,135 | 656,000 | 283.75 |
2006-01-31 | 1,190 | 1,190 | 1,154 | 1,161 | 877,000 | 290.25 |
2006-01-30 | 1,100 | 1,178 | 1,100 | 1,175 | 1,774,000 | 293.75 |
2006-01-27 | 1,126 | 1,126 | 1,089 | 1,103 | 968,000 | 275.75 |
2006-01-26 | 1,106 | 1,126 | 1,089 | 1,106 | 690,000 | 276.50 |
2006-01-25 | 1,120 | 1,121 | 1,104 | 1,106 | 604,000 | 276.50 |
2006-01-24 | 1,035 | 1,115 | 1,030 | 1,081 | 1,302,000 | 270.25 |
2006-01-23 | 1,060 | 1,079 | 1,040 | 1,045 | 757,000 | 261.25 |
2006-01-20 | 1,138 | 1,170 | 1,102 | 1,113 | 678,000 | 278.25 |
2006-01-19 | 1,090 | 1,139 | 1,090 | 1,121 | 1,234,000 | 280.25 |
2006-01-18 | 1,100 | 1,130 | 1,052 | 1,130 | 1,460,000 | 282.50 |
2006-01-17 | 1,224 | 1,230 | 1,155 | 1,157 | 1,050,000 | 289.25 |
2006-01-16 | 1,258 | 1,258 | 1,228 | 1,231 | 1,095,000 | 307.75 |
2006-01-13 | 1,245 | 1,267 | 1,245 | 1,257 | 556,000 | 314.25 |
2006-01-12 | 1,258 | 1,279 | 1,247 | 1,259 | 703,000 | 314.75 |
2006-01-11 | 1,271 | 1,293 | 1,242 | 1,258 | 636,000 | 314.50 |
2006-01-10 | 1,320 | 1,325 | 1,265 | 1,290 | 717,000 | 322.50 |
2006-01-06 | 1,315 | 1,321 | 1,281 | 1,300 | 509,000 | 325 |
2006-01-05 | 1,314 | 1,336 | 1,305 | 1,321 | 961,000 | 330.25 |
2006-01-04 | 1,290 | 1,325 | 1,281 | 1,314 | 961,000 | 328.50 |
分割・併合履歴 : [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株