8144 (株)デンキョーグループホールディングス 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 | 1,027 | 1,028 | 1,015 | 1,028 | 4,000 | 2,056 |
| 2006-12-28 | 1,016 | 1,020 | 1,010 | 1,020 | 19,000 | 2,040 |
| 2006-12-27 | 1,029 | 1,029 | 1,015 | 1,016 | 9,000 | 2,032 |
| 2006-12-26 | 1,035 | 1,035 | 1,030 | 1,030 | 5,000 | 2,060 |
| 2006-12-25 | 1,024 | 1,035 | 1,024 | 1,035 | 12,000 | 2,070 |
| 2006-12-22 | 1,024 | 1,024 | 1,023 | 1,024 | 4,000 | 2,048 |
| 2006-12-21 | 1,018 | 1,024 | 1,017 | 1,020 | 11,000 | 2,040 |
| 2006-12-20 | 1,018 | 1,019 | 1,008 | 1,018 | 13,000 | 2,036 |
| 2006-12-19 | 1,019 | 1,020 | 1,010 | 1,019 | 40,000 | 2,038 |
| 2006-12-18 | 1,005 | 1,019 | 997 | 1,019 | 30,000 | 2,038 |
| 2006-12-15 | 968 | 1,005 | 968 | 1,005 | 36,000 | 2,010 |
| 2006-12-14 | 939 | 962 | 935 | 942 | 18,000 | 1,884 |
| 2006-12-13 | 940 | 940 | 938 | 938 | 2,000 | 1,876 |
| 2006-12-12 | 931 | 934 | 922 | 934 | 9,000 | 1,868 |
| 2006-12-11 | 941 | 941 | 930 | 931 | 22,000 | 1,862 |
| 2006-12-08 | 937 | 939 | 937 | 937 | 11,000 | 1,874 |
| 2006-12-07 | 932 | 939 | 930 | 937 | 15,000 | 1,874 |
| 2006-12-06 | 920 | 926 | 920 | 926 | 6,000 | 1,852 |
| 2006-12-05 | 910 | 923 | 910 | 915 | 18,000 | 1,830 |
| 2006-12-04 | 880 | 908 | 880 | 908 | 8,000 | 1,816 |
| 2006-12-01 | 872 | 880 | 872 | 880 | 15,000 | 1,760 |
| 2006-11-30 | 866 | 872 | 863 | 872 | 17,000 | 1,744 |
| 2006-11-29 | 860 | 869 | 860 | 869 | 20,000 | 1,738 |
| 2006-11-28 | 865 | 865 | 859 | 860 | 23,000 | 1,720 |
| 2006-11-27 | 861 | 865 | 858 | 865 | 12,000 | 1,730 |
| 2006-11-24 | 865 | 872 | 854 | 861 | 13,000 | 1,722 |
| 2006-11-22 | 867 | 867 | 866 | 866 | 8,000 | 1,732 |
| 2006-11-21 | 874 | 874 | 868 | 868 | 3,000 | 1,736 |
| 2006-11-20 | 881 | 881 | 877 | 880 | 8,000 | 1,760 |
| 2006-11-17 | 882 | 885 | 880 | 885 | 7,000 | 1,770 |
| 2006-11-16 | 881 | 887 | 881 | 887 | 4,000 | 1,774 |
| 2006-11-15 | 885 | 889 | 880 | 882 | 6,000 | 1,764 |
| 2006-11-14 | 880 | 885 | 880 | 885 | 10,000 | 1,770 |
| 2006-11-13 | 886 | 886 | 877 | 877 | 9,000 | 1,754 |
| 2006-11-10 | 888 | 891 | 888 | 891 | 18,000 | 1,782 |
| 2006-11-08 | 874 | 888 | 874 | 888 | 25,000 | 1,776 |
| 2006-11-07 | 890 | 896 | 885 | 885 | 18,000 | 1,770 |
| 2006-11-06 | 886 | 886 | 885 | 885 | 5,000 | 1,770 |
| 2006-11-02 | 890 | 890 | 886 | 886 | 2,000 | 1,772 |
| 2006-11-01 | 890 | 894 | 890 | 890 | 3,000 | 1,780 |
| 2006-10-31 | 885 | 890 | 885 | 890 | 11,000 | 1,780 |
| 2006-10-30 | 891 | 896 | 890 | 896 | 11,000 | 1,792 |
| 2006-10-27 | 891 | 891 | 890 | 891 | 4,000 | 1,782 |
| 2006-10-26 | 900 | 900 | 892 | 900 | 12,000 | 1,800 |
| 2006-10-25 | 899 | 899 | 892 | 892 | 2,000 | 1,784 |
| 2006-10-24 | 899 | 900 | 899 | 899 | 6,000 | 1,798 |
| 2006-10-23 | 901 | 901 | 897 | 898 | 3,000 | 1,796 |
| 2006-10-20 | 902 | 902 | 900 | 901 | 6,000 | 1,802 |
| 2006-10-19 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 2006-10-18 | 911 | 911 | 907 | 907 | 6,000 | 1,814 |
| 2006-10-17 | 908 | 912 | 908 | 912 | 3,000 | 1,824 |
| 2006-10-16 | 911 | 911 | 907 | 907 | 2,000 | 1,814 |
| 2006-10-13 | 901 | 901 | 900 | 901 | 25,000 | 1,802 |
| 2006-10-12 | 911 | 911 | 900 | 900 | 18,000 | 1,800 |
| 2006-10-11 | 911 | 911 | 910 | 910 | 2,000 | 1,820 |
| 2006-10-10 | 910 | 918 | 910 | 918 | 8,000 | 1,836 |
| 2006-10-06 | 911 | 911 | 910 | 910 | 22,000 | 1,820 |
| 2006-10-05 | 918 | 918 | 911 | 911 | 6,000 | 1,822 |
| 2006-10-04 | 917 | 917 | 915 | 915 | 2,000 | 1,830 |
| 2006-10-03 | 913 | 913 | 913 | 913 | 1,000 | 1,826 |
| 2006-10-02 | 901 | 910 | 900 | 910 | 17,000 | 1,820 |
| 2006-09-29 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2006-09-28 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 2006-09-27 | 884 | 914 | 884 | 900 | 13,000 | 1,800 |
| 2006-09-26 | 923 | 928 | 881 | 881 | 44,000 | 1,762 |
| 2006-09-25 | 932 | 938 | 932 | 936 | 24,000 | 1,872 |
| 2006-09-22 | 926 | 929 | 926 | 929 | 4,000 | 1,858 |
| 2006-09-21 | 923 | 929 | 923 | 927 | 7,000 | 1,854 |
| 2006-09-20 | 920 | 927 | 920 | 921 | 9,000 | 1,842 |
| 2006-09-19 | 919 | 922 | 918 | 920 | 29,000 | 1,840 |
| 2006-09-15 | 934 | 934 | 918 | 918 | 21,000 | 1,836 |
| 2006-09-14 | 947 | 950 | 930 | 941 | 25,000 | 1,882 |
| 2006-09-13 | 950 | 950 | 947 | 950 | 8,000 | 1,900 |
| 2006-09-12 | 953 | 953 | 947 | 952 | 7,000 | 1,904 |
| 2006-09-11 | 953 | 953 | 952 | 953 | 4,000 | 1,906 |
| 2006-09-08 | 948 | 952 | 946 | 952 | 10,000 | 1,904 |
| 2006-09-07 | 950 | 952 | 948 | 949 | 20,000 | 1,898 |
| 2006-09-06 | 955 | 956 | 950 | 951 | 7,000 | 1,902 |
| 2006-09-05 | 958 | 958 | 955 | 955 | 11,000 | 1,910 |
| 2006-09-04 | 953 | 957 | 948 | 957 | 28,000 | 1,914 |
| 2006-09-01 | 953 | 954 | 950 | 950 | 10,000 | 1,900 |
| 2006-08-31 | 960 | 960 | 953 | 953 | 33,000 | 1,906 |
| 2006-08-30 | 964 | 965 | 957 | 965 | 16,000 | 1,930 |
| 2006-08-29 | 967 | 967 | 963 | 963 | 10,000 | 1,926 |
| 2006-08-28 | 963 | 972 | 963 | 965 | 13,000 | 1,930 |
| 2006-08-25 | 962 | 966 | 962 | 962 | 10,000 | 1,924 |
| 2006-08-24 | 955 | 962 | 955 | 962 | 7,000 | 1,924 |
| 2006-08-23 | 965 | 966 | 950 | 955 | 30,000 | 1,910 |
| 2006-08-22 | 965 | 967 | 965 | 965 | 10,000 | 1,930 |
| 2006-08-21 | 967 | 967 | 963 | 965 | 17,000 | 1,930 |
| 2006-08-18 | 965 | 970 | 965 | 967 | 7,000 | 1,934 |
| 2006-08-17 | 965 | 968 | 962 | 965 | 28,000 | 1,930 |
| 2006-08-16 | 961 | 961 | 961 | 961 | 4,000 | 1,922 |
| 2006-08-15 | 964 | 966 | 960 | 960 | 14,000 | 1,920 |
| 2006-08-14 | 970 | 970 | 960 | 964 | 30,000 | 1,928 |
| 2006-08-11 | 966 | 973 | 966 | 973 | 6,000 | 1,946 |
| 2006-08-10 | 975 | 979 | 970 | 970 | 8,000 | 1,940 |
| 2006-08-08 | 970 | 980 | 966 | 966 | 19,000 | 1,932 |
| 2006-08-07 | 980 | 980 | 975 | 975 | 10,000 | 1,950 |
| 2006-08-04 | 979 | 979 | 975 | 975 | 2,000 | 1,950 |
| 2006-08-03 | 977 | 977 | 975 | 975 | 5,000 | 1,950 |
| 2006-08-02 | 975 | 975 | 975 | 975 | 15,000 | 1,950 |
| 2006-08-01 | 980 | 991 | 975 | 975 | 20,000 | 1,950 |
| 2006-07-31 | 980 | 988 | 975 | 975 | 18,000 | 1,950 |
| 2006-07-28 | 986 | 986 | 974 | 975 | 16,000 | 1,950 |
| 2006-07-27 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
| 2006-07-26 | 973 | 975 | 973 | 975 | 5,000 | 1,950 |
| 2006-07-25 | 973 | 975 | 973 | 973 | 18,000 | 1,946 |
| 2006-07-24 | 985 | 985 | 970 | 970 | 19,000 | 1,940 |
| 2006-07-21 | 998 | 998 | 985 | 985 | 24,000 | 1,970 |
| 2006-07-20 | 988 | 1,004 | 988 | 1,000 | 7,000 | 2,000 |
| 2006-07-19 | 999 | 999 | 991 | 991 | 8,000 | 1,982 |
| 2006-07-18 | 1,020 | 1,037 | 999 | 999 | 19,000 | 1,998 |
| 2006-07-14 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 2,042 |
| 2006-07-13 | 1,020 | 1,023 | 1,020 | 1,023 | 4,000 | 2,046 |
| 2006-07-12 | 1,024 | 1,024 | 1,023 | 1,023 | 11,000 | 2,046 |
| 2006-07-11 | 1,008 | 1,019 | 1,008 | 1,019 | 9,000 | 2,038 |
| 2006-07-10 | 999 | 1,003 | 999 | 1,003 | 4,000 | 2,006 |
| 2006-07-07 | 1,003 | 1,007 | 998 | 998 | 15,000 | 1,996 |
| 2006-07-06 | 1,011 | 1,013 | 999 | 999 | 13,000 | 1,998 |
| 2006-07-05 | 1,000 | 1,013 | 998 | 1,013 | 4,000 | 2,026 |
| 2006-07-04 | 1,006 | 1,020 | 1,006 | 1,007 | 17,000 | 2,014 |
| 2006-07-03 | 995 | 1,000 | 990 | 996 | 32,000 | 1,992 |
| 2006-06-30 | 990 | 995 | 983 | 994 | 26,000 | 1,988 |
| 2006-06-29 | 990 | 990 | 985 | 985 | 27,000 | 1,970 |
| 2006-06-28 | 1,010 | 1,010 | 990 | 1,000 | 84,000 | 2,000 |
| 2006-06-27 | 1,015 | 1,020 | 1,010 | 1,010 | 11,000 | 2,020 |
| 2006-06-26 | 1,020 | 1,020 | 1,015 | 1,015 | 9,000 | 2,030 |
| 2006-06-23 | 1,011 | 1,015 | 1,005 | 1,015 | 6,000 | 2,030 |
| 2006-06-22 | 1,025 | 1,025 | 1,015 | 1,015 | 26,000 | 2,030 |
| 2006-06-21 | 1,021 | 1,030 | 1,020 | 1,025 | 10,000 | 2,050 |
| 2006-06-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 2006-06-19 | 1,010 | 1,050 | 1,010 | 1,030 | 31,000 | 2,060 |
| 2006-06-16 | 1,011 | 1,020 | 1,010 | 1,010 | 10,000 | 2,020 |
| 2006-06-15 | 1,045 | 1,050 | 1,000 | 1,000 | 26,000 | 2,000 |
| 2006-06-14 | 1,050 | 1,050 | 1,045 | 1,045 | 3,000 | 2,090 |
| 2006-06-13 | 1,035 | 1,050 | 1,035 | 1,049 | 5,000 | 2,098 |
| 2006-06-12 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 | 2,060 |
| 2006-06-09 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2006-06-08 | 1,000 | 1,000 | 990 | 990 | 6,000 | 1,980 |
| 2006-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,120 |
| 2006-06-06 | 1,102 | 1,106 | 1,100 | 1,100 | 43,000 | 2,200 |
| 2006-06-05 | 1,100 | 1,120 | 1,100 | 1,100 | 23,000 | 2,200 |
| 2006-06-02 | 1,130 | 1,130 | 1,100 | 1,100 | 26,000 | 2,200 |
| 2006-06-01 | 1,135 | 1,135 | 1,125 | 1,130 | 11,000 | 2,260 |
| 2006-05-31 | 1,130 | 1,135 | 1,127 | 1,130 | 9,000 | 2,260 |
| 2006-05-30 | 1,131 | 1,131 | 1,130 | 1,130 | 3,000 | 2,260 |
| 2006-05-29 | 1,145 | 1,150 | 1,140 | 1,140 | 9,000 | 2,280 |
| 2006-05-26 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 | 2,290 |
| 2006-05-25 | 1,130 | 1,130 | 1,127 | 1,127 | 4,000 | 2,254 |
| 2006-05-24 | 1,126 | 1,135 | 1,126 | 1,135 | 4,000 | 2,270 |
| 2006-05-23 | 1,140 | 1,140 | 1,125 | 1,125 | 8,000 | 2,250 |
| 2006-05-22 | 1,125 | 1,145 | 1,125 | 1,145 | 5,000 | 2,290 |
| 2006-05-19 | 1,148 | 1,148 | 1,125 | 1,125 | 14,000 | 2,250 |
| 2006-05-18 | 1,110 | 1,148 | 1,100 | 1,148 | 10,000 | 2,296 |
| 2006-05-17 | 1,130 | 1,130 | 1,100 | 1,110 | 8,000 | 2,220 |
| 2006-05-16 | 1,136 | 1,136 | 1,125 | 1,125 | 5,000 | 2,250 |
| 2006-05-15 | 1,131 | 1,131 | 1,118 | 1,118 | 2,000 | 2,236 |
| 2006-05-12 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 | 2,290 |
| 2006-05-11 | 1,150 | 1,187 | 1,150 | 1,187 | 2,000 | 2,374 |
| 2006-05-10 | 1,158 | 1,160 | 1,158 | 1,160 | 2,000 | 2,320 |
| 2006-05-09 | 1,150 | 1,158 | 1,150 | 1,158 | 5,000 | 2,316 |
| 2006-05-08 | 1,150 | 1,159 | 1,140 | 1,159 | 16,000 | 2,318 |
| 2006-05-02 | 1,148 | 1,149 | 1,130 | 1,134 | 12,000 | 2,268 |
| 2006-05-01 | 1,138 | 1,138 | 1,128 | 1,128 | 6,000 | 2,256 |
| 2006-04-28 | 1,121 | 1,138 | 1,121 | 1,138 | 2,000 | 2,276 |
| 2006-04-27 | 1,150 | 1,150 | 1,149 | 1,150 | 5,000 | 2,300 |
| 2006-04-26 | 1,151 | 1,151 | 1,150 | 1,150 | 3,000 | 2,300 |
| 2006-04-25 | 1,120 | 1,160 | 1,120 | 1,150 | 11,000 | 2,300 |
| 2006-04-24 | 1,100 | 1,119 | 1,090 | 1,100 | 16,000 | 2,200 |
| 2006-04-21 | 1,092 | 1,110 | 1,090 | 1,100 | 40,000 | 2,200 |
| 2006-04-20 | 1,179 | 1,179 | 1,152 | 1,152 | 14,000 | 2,304 |
| 2006-04-19 | 1,217 | 1,217 | 1,181 | 1,183 | 28,000 | 2,366 |
| 2006-04-18 | 1,230 | 1,230 | 1,200 | 1,217 | 34,000 | 2,434 |
| 2006-04-17 | 1,250 | 1,255 | 1,230 | 1,244 | 28,000 | 2,488 |
| 2006-04-14 | 1,225 | 1,250 | 1,220 | 1,245 | 44,000 | 2,490 |
| 2006-04-13 | 1,250 | 1,250 | 1,235 | 1,235 | 33,000 | 2,470 |
| 2006-04-12 | 1,262 | 1,262 | 1,258 | 1,258 | 43,000 | 2,516 |
| 2006-04-11 | 1,276 | 1,276 | 1,270 | 1,270 | 41,000 | 2,540 |
| 2006-04-10 | 1,281 | 1,281 | 1,268 | 1,270 | 44,000 | 2,540 |
| 2006-04-07 | 1,285 | 1,285 | 1,280 | 1,285 | 4,000 | 2,570 |
| 2006-04-06 | 1,285 | 1,290 | 1,280 | 1,290 | 6,000 | 2,580 |
| 2006-04-05 | 1,286 | 1,286 | 1,285 | 1,285 | 2,000 | 2,570 |
| 2006-04-04 | 1,285 | 1,286 | 1,280 | 1,286 | 11,000 | 2,572 |
| 2006-04-03 | 1,298 | 1,298 | 1,263 | 1,280 | 33,000 | 2,560 |
| 2006-03-31 | 1,281 | 1,281 | 1,270 | 1,280 | 14,000 | 2,560 |
| 2006-03-30 | 1,281 | 1,300 | 1,280 | 1,281 | 12,000 | 2,562 |
| 2006-03-29 | 1,280 | 1,290 | 1,280 | 1,283 | 4,000 | 2,566 |
| 2006-03-28 | 1,282 | 1,289 | 1,282 | 1,289 | 8,000 | 2,578 |
| 2006-03-27 | 1,313 | 1,340 | 1,313 | 1,335 | 19,000 | 2,670 |
| 2006-03-24 | 1,318 | 1,318 | 1,302 | 1,313 | 15,000 | 2,626 |
| 2006-03-23 | 1,328 | 1,339 | 1,319 | 1,338 | 11,000 | 2,676 |
| 2006-03-22 | 1,351 | 1,351 | 1,316 | 1,328 | 36,000 | 2,656 |
| 2006-03-20 | 1,300 | 1,369 | 1,300 | 1,360 | 21,000 | 2,720 |
| 2006-03-17 | 1,281 | 1,308 | 1,281 | 1,300 | 10,000 | 2,600 |
| 2006-03-16 | 1,263 | 1,278 | 1,263 | 1,278 | 6,000 | 2,556 |
| 2006-03-15 | 1,260 | 1,270 | 1,260 | 1,270 | 7,000 | 2,540 |
| 2006-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 2006-03-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 2006-03-10 | 1,265 | 1,270 | 1,265 | 1,270 | 4,000 | 2,540 |
| 2006-03-09 | 1,265 | 1,266 | 1,263 | 1,265 | 7,000 | 2,530 |
| 2006-03-08 | 1,261 | 1,265 | 1,261 | 1,265 | 6,000 | 2,530 |
| 2006-03-07 | 1,261 | 1,262 | 1,261 | 1,261 | 3,000 | 2,522 |
| 2006-03-06 | 1,287 | 1,287 | 1,261 | 1,261 | 4,000 | 2,522 |
| 2006-03-03 | 1,290 | 1,290 | 1,286 | 1,287 | 5,000 | 2,574 |
| 2006-03-02 | 1,286 | 1,286 | 1,286 | 1,286 | 2,000 | 2,572 |
| 2006-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 2006-02-28 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 2,600 |
| 2006-02-27 | 1,310 | 1,310 | 1,280 | 1,310 | 12,000 | 2,620 |
| 2006-02-24 | 1,301 | 1,310 | 1,300 | 1,310 | 10,000 | 2,620 |
| 2006-02-23 | 1,300 | 1,305 | 1,285 | 1,300 | 11,000 | 2,600 |
| 2006-02-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2006-02-21 | 1,260 | 1,300 | 1,260 | 1,290 | 12,000 | 2,580 |
| 2006-02-20 | 1,330 | 1,330 | 1,311 | 1,311 | 3,000 | 2,622 |
| 2006-02-17 | 1,364 | 1,364 | 1,355 | 1,355 | 3,000 | 2,710 |
| 2006-02-14 | 1,360 | 1,395 | 1,350 | 1,395 | 18,000 | 2,790 |
| 2006-02-13 | 1,365 | 1,375 | 1,365 | 1,375 | 8,000 | 2,750 |
| 2006-02-10 | 1,390 | 1,390 | 1,389 | 1,389 | 3,000 | 2,778 |
| 2006-02-09 | 1,385 | 1,389 | 1,374 | 1,389 | 6,000 | 2,778 |
| 2006-02-08 | 1,414 | 1,414 | 1,389 | 1,389 | 9,000 | 2,778 |
| 2006-02-07 | 1,400 | 1,415 | 1,400 | 1,415 | 12,000 | 2,830 |
| 2006-02-06 | 1,399 | 1,400 | 1,399 | 1,400 | 3,000 | 2,800 |
| 2006-02-03 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 2,800 |
| 2006-02-02 | 1,388 | 1,399 | 1,387 | 1,387 | 10,000 | 2,774 |
| 2006-02-01 | 1,375 | 1,390 | 1,375 | 1,390 | 9,000 | 2,780 |
| 2006-01-31 | 1,375 | 1,388 | 1,375 | 1,388 | 21,000 | 2,776 |
| 2006-01-30 | 1,400 | 1,405 | 1,400 | 1,405 | 8,000 | 2,810 |
| 2006-01-27 | 1,380 | 1,380 | 1,361 | 1,380 | 5,000 | 2,760 |
| 2006-01-26 | 1,380 | 1,380 | 1,340 | 1,350 | 19,000 | 2,700 |
| 2006-01-25 | 1,361 | 1,372 | 1,361 | 1,371 | 6,000 | 2,742 |
| 2006-01-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,720 |
| 2006-01-23 | 1,379 | 1,380 | 1,340 | 1,380 | 17,000 | 2,760 |
| 2006-01-20 | 1,399 | 1,410 | 1,399 | 1,400 | 34,000 | 2,800 |
| 2006-01-19 | 1,350 | 1,420 | 1,350 | 1,420 | 18,000 | 2,840 |
| 2006-01-18 | 1,400 | 1,410 | 1,300 | 1,350 | 25,000 | 2,700 |
| 2006-01-17 | 1,450 | 1,466 | 1,440 | 1,440 | 24,000 | 2,880 |
| 2006-01-16 | 1,473 | 1,475 | 1,455 | 1,475 | 20,000 | 2,950 |
| 2006-01-13 | 1,437 | 1,477 | 1,436 | 1,473 | 32,000 | 2,946 |
| 2006-01-12 | 1,410 | 1,440 | 1,410 | 1,430 | 29,000 | 2,860 |
| 2006-01-11 | 1,410 | 1,411 | 1,380 | 1,410 | 31,000 | 2,820 |
| 2006-01-10 | 1,357 | 1,420 | 1,357 | 1,409 | 30,000 | 2,818 |
| 2006-01-06 | 1,311 | 1,350 | 1,310 | 1,350 | 29,000 | 2,700 |
| 2006-01-05 | 1,287 | 1,306 | 1,285 | 1,306 | 23,000 | 2,612 |
| 2006-01-04 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 2,572 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株 [1984-05-16]1株→1.2株
