7947 (株)エフピコ 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 | 4,500 | 4,510 | 4,500 | 4,510 | 500 | 1,127.50 |
2006-12-28 | 4,560 | 4,560 | 4,490 | 4,540 | 1,200 | 1,135 |
2006-12-27 | 4,530 | 4,550 | 4,520 | 4,530 | 5,200 | 1,132.50 |
2006-12-26 | 4,480 | 4,530 | 4,480 | 4,530 | 1,700 | 1,132.50 |
2006-12-25 | 4,470 | 4,470 | 4,450 | 4,460 | 700 | 1,115 |
2006-12-22 | 4,440 | 4,470 | 4,440 | 4,450 | 700 | 1,112.50 |
2006-12-21 | 4,510 | 4,510 | 4,400 | 4,480 | 1,000 | 1,120 |
2006-12-20 | 4,560 | 4,560 | 4,510 | 4,520 | 1,300 | 1,130 |
2006-12-19 | 4,510 | 4,510 | 4,510 | 4,510 | 600 | 1,127.50 |
2006-12-18 | 4,540 | 4,560 | 4,540 | 4,550 | 900 | 1,137.50 |
2006-12-15 | 4,550 | 4,560 | 4,490 | 4,490 | 2,200 | 1,122.50 |
2006-12-14 | 4,570 | 4,570 | 4,530 | 4,540 | 700 | 1,135 |
2006-12-13 | 4,490 | 4,570 | 4,490 | 4,570 | 7,300 | 1,142.50 |
2006-12-12 | 4,530 | 4,530 | 4,470 | 4,490 | 1,300 | 1,122.50 |
2006-12-11 | 4,520 | 4,530 | 4,500 | 4,530 | 900 | 1,132.50 |
2006-12-08 | 4,470 | 4,500 | 4,450 | 4,470 | 10,500 | 1,117.50 |
2006-12-07 | 4,390 | 4,420 | 4,370 | 4,420 | 400 | 1,105 |
2006-12-06 | 4,390 | 4,390 | 4,290 | 4,340 | 400 | 1,085 |
2006-12-05 | 4,340 | 4,370 | 4,340 | 4,340 | 500 | 1,085 |
2006-12-04 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 1,092.50 |
2006-12-01 | 4,300 | 4,300 | 4,220 | 4,290 | 800 | 1,072.50 |
2006-11-30 | 4,340 | 4,340 | 4,230 | 4,300 | 2,100 | 1,075 |
2006-11-29 | 4,310 | 4,310 | 4,290 | 4,290 | 1,900 | 1,072.50 |
2006-11-28 | 4,290 | 4,290 | 4,230 | 4,230 | 2,700 | 1,057.50 |
2006-11-27 | 4,190 | 4,270 | 4,190 | 4,190 | 1,200 | 1,047.50 |
2006-11-24 | 4,060 | 4,200 | 4,060 | 4,190 | 2,200 | 1,047.50 |
2006-11-22 | 4,100 | 4,270 | 4,100 | 4,210 | 2,700 | 1,052.50 |
2006-11-21 | 4,030 | 4,080 | 4,030 | 4,080 | 1,100 | 1,020 |
2006-11-20 | 4,240 | 4,250 | 4,160 | 4,170 | 2,000 | 1,042.50 |
2006-11-17 | 4,240 | 4,280 | 4,240 | 4,280 | 400 | 1,070 |
2006-11-16 | 4,300 | 4,310 | 4,260 | 4,260 | 500 | 1,065 |
2006-11-15 | 4,290 | 4,330 | 4,290 | 4,300 | 900 | 1,075 |
2006-11-14 | 4,300 | 4,300 | 4,210 | 4,210 | 3,100 | 1,052.50 |
2006-11-13 | 4,190 | 4,310 | 4,190 | 4,240 | 1,200 | 1,060 |
2006-11-10 | 4,150 | 4,270 | 4,110 | 4,180 | 3,200 | 1,045 |
2006-11-09 | 4,260 | 4,260 | 4,190 | 4,190 | 1,000 | 1,047.50 |
2006-11-08 | 4,250 | 4,300 | 4,250 | 4,300 | 1,100 | 1,075 |
2006-11-07 | 4,350 | 4,350 | 4,230 | 4,250 | 700 | 1,062.50 |
2006-11-06 | 4,280 | 4,290 | 4,250 | 4,250 | 800 | 1,062.50 |
2006-11-02 | 4,330 | 4,330 | 4,280 | 4,280 | 700 | 1,070 |
2006-11-01 | 4,340 | 4,380 | 4,340 | 4,360 | 1,100 | 1,090 |
2006-10-31 | 4,410 | 4,440 | 4,340 | 4,340 | 1,900 | 1,085 |
2006-10-30 | 4,400 | 4,410 | 4,360 | 4,370 | 3,100 | 1,092.50 |
2006-10-27 | 4,490 | 4,490 | 4,440 | 4,470 | 4,800 | 1,117.50 |
2006-10-26 | 4,560 | 4,580 | 4,470 | 4,490 | 1,900 | 1,122.50 |
2006-10-25 | 4,750 | 4,750 | 4,540 | 4,560 | 1,700 | 1,140 |
2006-10-24 | 4,600 | 4,600 | 4,530 | 4,600 | 1,800 | 1,150 |
2006-10-23 | 4,510 | 4,700 | 4,510 | 4,620 | 3,300 | 1,155 |
2006-10-20 | 4,540 | 4,560 | 4,470 | 4,560 | 1,000 | 1,140 |
2006-10-19 | 4,510 | 4,590 | 4,500 | 4,590 | 1,500 | 1,147.50 |
2006-10-18 | 4,460 | 4,500 | 4,410 | 4,500 | 2,800 | 1,125 |
2006-10-17 | 4,430 | 4,460 | 4,420 | 4,460 | 1,400 | 1,115 |
2006-10-16 | 4,440 | 4,450 | 4,430 | 4,440 | 1,300 | 1,110 |
2006-10-13 | 4,440 | 4,440 | 4,420 | 4,420 | 6,000 | 1,105 |
2006-10-12 | 4,400 | 4,430 | 4,400 | 4,430 | 1,800 | 1,107.50 |
2006-10-11 | 4,410 | 4,410 | 4,400 | 4,400 | 600 | 1,100 |
2006-10-10 | 4,330 | 4,460 | 4,330 | 4,450 | 1,600 | 1,112.50 |
2006-10-06 | 4,370 | 4,390 | 4,370 | 4,380 | 4,100 | 1,095 |
2006-10-05 | 4,350 | 4,390 | 4,340 | 4,390 | 2,200 | 1,097.50 |
2006-10-04 | 4,290 | 4,310 | 4,290 | 4,310 | 1,000 | 1,077.50 |
2006-10-03 | 4,190 | 4,250 | 4,190 | 4,250 | 2,200 | 1,062.50 |
2006-10-02 | 4,120 | 4,210 | 4,120 | 4,180 | 1,200 | 1,045 |
2006-09-29 | 4,090 | 4,150 | 4,030 | 4,030 | 1,500 | 1,007.50 |
2006-09-28 | 4,130 | 4,130 | 4,120 | 4,130 | 300 | 1,032.50 |
2006-09-27 | 4,160 | 4,190 | 4,130 | 4,130 | 2,400 | 1,032.50 |
2006-09-26 | 4,160 | 4,170 | 4,080 | 4,090 | 2,400 | 1,022.50 |
2006-09-25 | 4,040 | 4,150 | 4,040 | 4,150 | 1,000 | 1,037.50 |
2006-09-22 | 4,070 | 4,150 | 4,040 | 4,040 | 1,100 | 1,010 |
2006-09-21 | 4,090 | 4,120 | 4,090 | 4,120 | 800 | 1,030 |
2006-09-20 | 4,040 | 4,050 | 4,010 | 4,050 | 400 | 1,012.50 |
2006-09-19 | 4,120 | 4,120 | 3,990 | 4,010 | 3,800 | 1,002.50 |
2006-09-15 | 4,090 | 4,100 | 4,050 | 4,070 | 3,400 | 1,017.50 |
2006-09-14 | 4,180 | 4,200 | 3,990 | 3,990 | 3,100 | 997.50 |
2006-09-13 | 4,200 | 4,230 | 4,120 | 4,180 | 5,700 | 1,045 |
2006-09-12 | 4,190 | 4,240 | 4,160 | 4,170 | 10,700 | 1,042.50 |
2006-09-11 | 4,110 | 4,310 | 4,110 | 4,240 | 24,700 | 1,060 |
2006-09-08 | 3,810 | 3,870 | 3,810 | 3,860 | 13,900 | 965 |
2006-09-07 | 3,850 | 3,850 | 3,810 | 3,810 | 2,600 | 952.50 |
2006-09-06 | 3,850 | 3,850 | 3,850 | 3,850 | 1,200 | 962.50 |
2006-09-05 | 3,890 | 3,900 | 3,850 | 3,850 | 3,300 | 962.50 |
2006-09-04 | 3,870 | 3,870 | 3,870 | 3,870 | 1,500 | 967.50 |
2006-09-01 | 3,830 | 3,850 | 3,830 | 3,850 | 1,700 | 962.50 |
2006-08-31 | 3,780 | 3,870 | 3,780 | 3,810 | 4,700 | 952.50 |
2006-08-30 | 3,860 | 3,860 | 3,770 | 3,770 | 2,100 | 942.50 |
2006-08-29 | 3,720 | 3,840 | 3,720 | 3,840 | 3,100 | 960 |
2006-08-28 | 3,840 | 3,840 | 3,650 | 3,650 | 6,200 | 912.50 |
2006-08-25 | 3,780 | 3,850 | 3,740 | 3,830 | 3,200 | 957.50 |
2006-08-24 | 3,750 | 3,790 | 3,690 | 3,790 | 2,500 | 947.50 |
2006-08-23 | 3,680 | 3,750 | 3,670 | 3,750 | 3,200 | 937.50 |
2006-08-22 | 3,690 | 3,690 | 3,670 | 3,680 | 2,100 | 920 |
2006-08-21 | 3,700 | 3,700 | 3,660 | 3,690 | 1,500 | 922.50 |
2006-08-18 | 3,700 | 3,730 | 3,640 | 3,680 | 3,700 | 920 |
2006-08-17 | 3,590 | 3,610 | 3,560 | 3,570 | 4,000 | 892.50 |
2006-08-16 | 3,540 | 3,570 | 3,540 | 3,560 | 4,300 | 890 |
2006-08-15 | 3,590 | 3,590 | 3,470 | 3,490 | 2,900 | 872.50 |
2006-08-14 | 3,540 | 3,600 | 3,540 | 3,540 | 6,100 | 885 |
2006-08-11 | 3,500 | 3,550 | 3,500 | 3,530 | 3,200 | 882.50 |
2006-08-10 | 3,420 | 3,530 | 3,410 | 3,520 | 6,200 | 880 |
2006-08-09 | 3,420 | 3,420 | 3,350 | 3,360 | 5,600 | 840 |
2006-08-08 | 3,540 | 3,540 | 3,290 | 3,420 | 8,600 | 855 |
2006-08-07 | 3,780 | 3,780 | 3,490 | 3,520 | 4,600 | 880 |
2006-08-04 | 3,850 | 3,850 | 3,670 | 3,730 | 4,300 | 932.50 |
2006-08-03 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 982.50 |
2006-08-02 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 982.50 |
2006-08-01 | 4,000 | 4,000 | 3,980 | 3,980 | 200 | 995 |
2006-07-31 | 3,990 | 3,990 | 3,950 | 3,950 | 200 | 987.50 |
2006-07-28 | 3,970 | 3,970 | 3,960 | 3,970 | 600 | 992.50 |
2006-07-27 | 3,990 | 3,990 | 3,960 | 3,960 | 4,600 | 990 |
2006-07-26 | 3,990 | 4,030 | 3,990 | 4,030 | 700 | 1,007.50 |
2006-07-25 | 3,950 | 4,000 | 3,950 | 3,990 | 600 | 997.50 |
2006-07-24 | 3,940 | 3,950 | 3,940 | 3,950 | 600 | 987.50 |
2006-07-21 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 1,002.50 |
2006-07-20 | 3,990 | 3,990 | 3,910 | 3,910 | 300 | 977.50 |
2006-07-19 | 3,970 | 3,970 | 3,940 | 3,940 | 200 | 985 |
2006-07-18 | 4,020 | 4,020 | 3,900 | 3,900 | 200 | 975 |
2006-07-14 | 4,060 | 4,060 | 3,980 | 4,040 | 1,200 | 1,010 |
2006-07-13 | 4,050 | 4,070 | 4,050 | 4,070 | 6,500 | 1,017.50 |
2006-07-12 | 4,000 | 4,050 | 4,000 | 4,050 | 400 | 1,012.50 |
2006-07-11 | 4,060 | 4,080 | 4,030 | 4,080 | 1,000 | 1,020 |
2006-07-10 | 3,920 | 4,040 | 3,920 | 4,040 | 300 | 1,010 |
2006-07-07 | 3,930 | 4,000 | 3,930 | 3,970 | 400 | 992.50 |
2006-07-06 | 3,920 | 3,920 | 3,870 | 3,880 | 1,400 | 970 |
2006-07-05 | 3,950 | 3,980 | 3,950 | 3,970 | 700 | 992.50 |
2006-07-04 | 3,970 | 4,030 | 3,970 | 4,030 | 800 | 1,007.50 |
2006-07-03 | 4,050 | 4,050 | 3,970 | 3,970 | 900 | 992.50 |
2006-06-30 | 3,980 | 4,050 | 3,980 | 4,050 | 1,800 | 1,012.50 |
2006-06-29 | 3,970 | 4,000 | 3,860 | 3,900 | 19,600 | 975 |
2006-06-28 | 4,090 | 4,090 | 3,990 | 3,990 | 2,700 | 997.50 |
2006-06-27 | 4,020 | 4,040 | 4,010 | 4,040 | 1,400 | 1,010 |
2006-06-26 | 4,080 | 4,080 | 4,010 | 4,010 | 800 | 1,002.50 |
2006-06-23 | 4,090 | 4,090 | 4,080 | 4,080 | 200 | 1,020 |
2006-06-22 | 4,080 | 4,100 | 4,080 | 4,090 | 1,300 | 1,022.50 |
2006-06-21 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 1,012.50 |
2006-06-20 | 4,030 | 4,080 | 3,980 | 4,080 | 2,100 | 1,020 |
2006-06-19 | 4,010 | 4,010 | 3,970 | 3,990 | 1,300 | 997.50 |
2006-06-16 | 4,130 | 4,130 | 4,060 | 4,080 | 2,200 | 1,020 |
2006-06-15 | 4,050 | 4,100 | 3,960 | 4,060 | 2,300 | 1,015 |
2006-06-14 | 3,750 | 4,110 | 3,750 | 4,050 | 4,900 | 1,012.50 |
2006-06-13 | 3,790 | 3,810 | 3,760 | 3,800 | 3,700 | 950 |
2006-06-12 | 3,670 | 3,810 | 3,670 | 3,790 | 1,300 | 947.50 |
2006-06-09 | 3,690 | 3,820 | 3,640 | 3,820 | 10,000 | 955 |
2006-06-08 | 3,900 | 3,900 | 3,680 | 3,740 | 2,700 | 935 |
2006-06-07 | 3,930 | 3,940 | 3,930 | 3,940 | 500 | 985 |
2006-06-06 | 4,000 | 4,000 | 3,950 | 3,950 | 1,700 | 987.50 |
2006-06-05 | 3,990 | 4,070 | 3,950 | 4,050 | 1,500 | 1,012.50 |
2006-06-02 | 4,140 | 4,140 | 3,940 | 3,970 | 1,500 | 992.50 |
2006-06-01 | 4,060 | 4,100 | 4,060 | 4,100 | 900 | 1,025 |
2006-05-31 | 4,050 | 4,050 | 3,880 | 3,980 | 4,200 | 995 |
2006-05-30 | 4,110 | 4,140 | 4,070 | 4,070 | 1,500 | 1,017.50 |
2006-05-29 | 4,380 | 4,380 | 4,140 | 4,190 | 7,400 | 1,047.50 |
2006-05-26 | 4,090 | 4,350 | 4,090 | 4,350 | 3,700 | 1,087.50 |
2006-05-25 | 4,060 | 4,060 | 4,050 | 4,050 | 1,700 | 1,012.50 |
2006-05-24 | 4,020 | 4,040 | 3,970 | 4,040 | 500 | 1,010 |
2006-05-23 | 3,950 | 4,000 | 3,860 | 3,960 | 1,700 | 990 |
2006-05-22 | 4,020 | 4,100 | 4,020 | 4,040 | 1,300 | 1,010 |
2006-05-19 | 3,910 | 4,000 | 3,910 | 3,990 | 1,600 | 997.50 |
2006-05-18 | 4,030 | 4,030 | 3,890 | 3,960 | 2,300 | 990 |
2006-05-17 | 4,050 | 4,110 | 4,050 | 4,060 | 1,300 | 1,015 |
2006-05-16 | 4,020 | 4,200 | 4,020 | 4,160 | 1,100 | 1,040 |
2006-05-15 | 3,980 | 4,030 | 3,910 | 4,010 | 6,000 | 1,002.50 |
2006-05-12 | 4,120 | 4,120 | 3,950 | 3,980 | 2,600 | 995 |
2006-05-11 | 4,200 | 4,200 | 4,100 | 4,100 | 1,700 | 1,025 |
2006-05-10 | 4,230 | 4,230 | 4,170 | 4,170 | 2,600 | 1,042.50 |
2006-05-09 | 4,300 | 4,310 | 4,260 | 4,280 | 1,500 | 1,070 |
2006-05-08 | 4,250 | 4,380 | 4,210 | 4,340 | 3,100 | 1,085 |
2006-05-02 | 4,210 | 4,290 | 4,200 | 4,250 | 1,700 | 1,062.50 |
2006-05-01 | 4,210 | 4,250 | 4,140 | 4,250 | 800 | 1,062.50 |
2006-04-28 | 4,170 | 4,220 | 4,150 | 4,210 | 2,100 | 1,052.50 |
2006-04-27 | 4,350 | 4,350 | 4,280 | 4,300 | 2,600 | 1,075 |
2006-04-26 | 4,170 | 4,320 | 4,170 | 4,310 | 3,300 | 1,077.50 |
2006-04-25 | 4,150 | 4,200 | 4,150 | 4,160 | 1,200 | 1,040 |
2006-04-24 | 4,210 | 4,210 | 4,100 | 4,100 | 5,000 | 1,025 |
2006-04-21 | 4,390 | 4,410 | 4,360 | 4,380 | 2,200 | 1,095 |
2006-04-20 | 4,510 | 4,510 | 4,440 | 4,440 | 2,100 | 1,110 |
2006-04-19 | 4,510 | 4,570 | 4,480 | 4,560 | 1,500 | 1,140 |
2006-04-18 | 4,410 | 4,510 | 4,370 | 4,510 | 3,100 | 1,127.50 |
2006-04-17 | 4,650 | 4,660 | 4,450 | 4,450 | 7,800 | 1,112.50 |
2006-04-14 | 4,650 | 4,670 | 4,600 | 4,640 | 6,200 | 1,160 |
2006-04-13 | 4,410 | 4,720 | 4,410 | 4,620 | 11,800 | 1,155 |
2006-04-12 | 4,370 | 4,430 | 4,350 | 4,390 | 3,900 | 1,097.50 |
2006-04-11 | 4,540 | 4,560 | 4,440 | 4,470 | 12,900 | 1,117.50 |
2006-04-10 | 4,200 | 4,450 | 4,170 | 4,370 | 14,500 | 1,092.50 |
2006-04-07 | 3,990 | 4,130 | 3,990 | 4,130 | 3,700 | 1,032.50 |
2006-04-06 | 3,930 | 4,010 | 3,930 | 3,990 | 4,800 | 997.50 |
2006-04-05 | 4,000 | 4,000 | 3,850 | 3,860 | 6,700 | 965 |
2006-04-04 | 4,040 | 4,040 | 3,980 | 4,000 | 7,800 | 1,000 |
2006-04-03 | 4,000 | 4,080 | 4,000 | 4,010 | 9,600 | 1,002.50 |
2006-03-31 | 3,970 | 3,970 | 3,870 | 3,870 | 3,000 | 967.50 |
2006-03-30 | 4,000 | 4,000 | 3,950 | 3,950 | 1,500 | 987.50 |
2006-03-29 | 3,980 | 4,000 | 3,870 | 3,960 | 3,800 | 990 |
2006-03-28 | 4,000 | 4,000 | 3,870 | 3,930 | 6,700 | 982.50 |
2006-03-27 | 3,960 | 4,000 | 3,960 | 4,000 | 1,900 | 1,000 |
2006-03-24 | 3,910 | 3,950 | 3,910 | 3,950 | 300 | 987.50 |
2006-03-23 | 3,950 | 3,950 | 3,940 | 3,940 | 1,500 | 985 |
2006-03-22 | 3,960 | 3,960 | 3,900 | 3,900 | 2,300 | 975 |
2006-03-20 | 3,900 | 3,930 | 3,890 | 3,930 | 2,700 | 982.50 |
2006-03-17 | 3,790 | 3,860 | 3,790 | 3,810 | 3,300 | 952.50 |
2006-03-16 | 3,810 | 3,820 | 3,780 | 3,780 | 500 | 945 |
2006-03-15 | 3,880 | 3,880 | 3,850 | 3,850 | 200 | 962.50 |
2006-03-14 | 3,900 | 3,910 | 3,850 | 3,850 | 7,000 | 962.50 |
2006-03-13 | 3,800 | 3,900 | 3,800 | 3,900 | 1,600 | 975 |
2006-03-10 | 3,820 | 3,860 | 3,740 | 3,790 | 19,600 | 947.50 |
2006-03-09 | 3,850 | 3,880 | 3,850 | 3,870 | 2,600 | 967.50 |
2006-03-08 | 3,880 | 3,890 | 3,850 | 3,870 | 2,200 | 967.50 |
2006-03-07 | 3,840 | 3,870 | 3,840 | 3,850 | 1,200 | 962.50 |
2006-03-06 | 3,880 | 3,880 | 3,750 | 3,870 | 7,000 | 967.50 |
2006-03-03 | 3,770 | 3,850 | 3,670 | 3,830 | 6,100 | 957.50 |
2006-03-02 | 3,620 | 3,770 | 3,620 | 3,630 | 3,700 | 907.50 |
2006-03-01 | 3,620 | 3,620 | 3,570 | 3,570 | 600 | 892.50 |
2006-02-28 | 3,600 | 3,630 | 3,570 | 3,630 | 2,200 | 907.50 |
2006-02-27 | 3,620 | 3,630 | 3,530 | 3,530 | 17,200 | 882.50 |
2006-02-24 | 3,530 | 3,580 | 3,510 | 3,570 | 2,900 | 892.50 |
2006-02-23 | 3,520 | 3,520 | 3,410 | 3,500 | 7,800 | 875 |
2006-02-22 | 3,530 | 3,560 | 3,510 | 3,560 | 700 | 890 |
2006-02-21 | 3,540 | 3,540 | 3,490 | 3,510 | 4,200 | 877.50 |
2006-02-20 | 3,610 | 3,610 | 3,530 | 3,530 | 1,300 | 882.50 |
2006-02-17 | 3,730 | 3,780 | 3,710 | 3,740 | 4,300 | 935 |
2006-02-16 | 3,770 | 3,790 | 3,740 | 3,750 | 1,300 | 937.50 |
2006-02-15 | 3,850 | 3,850 | 3,760 | 3,800 | 2,900 | 950 |
2006-02-14 | 3,650 | 3,850 | 3,600 | 3,800 | 8,400 | 950 |
2006-02-13 | 3,760 | 3,760 | 3,600 | 3,600 | 6,600 | 900 |
2006-02-10 | 3,760 | 3,760 | 3,720 | 3,760 | 1,900 | 940 |
2006-02-09 | 3,870 | 3,870 | 3,690 | 3,690 | 1,400 | 922.50 |
2006-02-08 | 3,810 | 3,880 | 3,810 | 3,880 | 1,000 | 970 |
2006-02-07 | 3,900 | 3,920 | 3,850 | 3,850 | 900 | 962.50 |
2006-02-06 | 3,920 | 3,920 | 3,850 | 3,860 | 1,400 | 965 |
2006-02-03 | 3,930 | 3,930 | 3,860 | 3,890 | 2,400 | 972.50 |
2006-02-02 | 3,980 | 3,990 | 3,940 | 3,980 | 2,300 | 995 |
2006-02-01 | 3,900 | 3,960 | 3,900 | 3,950 | 4,500 | 987.50 |
2006-01-31 | 3,710 | 3,860 | 3,710 | 3,850 | 4,600 | 962.50 |
2006-01-30 | 3,800 | 3,820 | 3,760 | 3,760 | 2,200 | 940 |
2006-01-27 | 3,770 | 3,820 | 3,770 | 3,820 | 7,900 | 955 |
2006-01-26 | 3,540 | 3,770 | 3,540 | 3,770 | 3,500 | 942.50 |
2006-01-25 | 3,500 | 3,550 | 3,500 | 3,520 | 1,800 | 880 |
2006-01-24 | 3,610 | 3,610 | 3,490 | 3,530 | 2,900 | 882.50 |
2006-01-23 | 3,490 | 3,610 | 3,440 | 3,560 | 2,700 | 890 |
2006-01-20 | 3,630 | 3,630 | 3,530 | 3,570 | 3,300 | 892.50 |
2006-01-19 | 3,340 | 3,710 | 3,340 | 3,640 | 4,200 | 910 |
2006-01-18 | 3,630 | 3,640 | 3,400 | 3,490 | 5,400 | 872.50 |
2006-01-17 | 3,710 | 3,770 | 3,610 | 3,610 | 3,300 | 902.50 |
2006-01-16 | 3,810 | 3,810 | 3,750 | 3,770 | 2,000 | 942.50 |
2006-01-13 | 3,790 | 3,820 | 3,750 | 3,770 | 6,300 | 942.50 |
2006-01-12 | 3,800 | 3,830 | 3,770 | 3,790 | 3,100 | 947.50 |
2006-01-11 | 3,760 | 3,790 | 3,740 | 3,790 | 3,000 | 947.50 |
2006-01-10 | 3,820 | 3,820 | 3,710 | 3,720 | 10,700 | 930 |
2006-01-06 | 3,610 | 3,630 | 3,590 | 3,620 | 4,300 | 905 |
2006-01-05 | 3,650 | 3,670 | 3,610 | 3,630 | 3,400 | 907.50 |
2006-01-04 | 3,680 | 3,680 | 3,620 | 3,620 | 2,900 | 905 |
分割・併合履歴 : [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株