8382 (株)中国銀行 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 | 1,565 | 1,567 | 1,551 | 1,562 | 64,000 | 1,562 |
2006-12-28 | 1,582 | 1,582 | 1,554 | 1,557 | 247,000 | 1,557 |
2006-12-27 | 1,585 | 1,594 | 1,560 | 1,567 | 373,000 | 1,567 |
2006-12-26 | 1,562 | 1,575 | 1,556 | 1,571 | 341,000 | 1,571 |
2006-12-25 | 1,585 | 1,585 | 1,561 | 1,566 | 229,000 | 1,566 |
2006-12-22 | 1,565 | 1,590 | 1,560 | 1,579 | 466,000 | 1,579 |
2006-12-21 | 1,568 | 1,568 | 1,559 | 1,564 | 133,000 | 1,564 |
2006-12-20 | 1,562 | 1,569 | 1,558 | 1,567 | 320,000 | 1,567 |
2006-12-19 | 1,564 | 1,568 | 1,552 | 1,555 | 251,000 | 1,555 |
2006-12-18 | 1,549 | 1,565 | 1,545 | 1,563 | 198,000 | 1,563 |
2006-12-15 | 1,552 | 1,565 | 1,544 | 1,559 | 304,000 | 1,559 |
2006-12-14 | 1,553 | 1,556 | 1,546 | 1,552 | 204,000 | 1,552 |
2006-12-13 | 1,545 | 1,556 | 1,538 | 1,544 | 240,000 | 1,544 |
2006-12-12 | 1,547 | 1,559 | 1,529 | 1,543 | 331,000 | 1,543 |
2006-12-11 | 1,555 | 1,558 | 1,534 | 1,543 | 357,000 | 1,543 |
2006-12-08 | 1,538 | 1,553 | 1,532 | 1,537 | 451,000 | 1,537 |
2006-12-07 | 1,540 | 1,556 | 1,526 | 1,546 | 309,000 | 1,546 |
2006-12-06 | 1,527 | 1,552 | 1,505 | 1,549 | 244,000 | 1,549 |
2006-12-05 | 1,535 | 1,546 | 1,524 | 1,527 | 282,000 | 1,527 |
2006-12-04 | 1,536 | 1,539 | 1,519 | 1,534 | 163,000 | 1,534 |
2006-12-01 | 1,542 | 1,547 | 1,516 | 1,523 | 297,000 | 1,523 |
2006-11-30 | 1,499 | 1,526 | 1,495 | 1,526 | 234,000 | 1,526 |
2006-11-29 | 1,463 | 1,486 | 1,444 | 1,484 | 335,000 | 1,484 |
2006-11-28 | 1,428 | 1,447 | 1,400 | 1,444 | 418,000 | 1,444 |
2006-11-27 | 1,410 | 1,441 | 1,409 | 1,432 | 437,000 | 1,432 |
2006-11-24 | 1,429 | 1,436 | 1,416 | 1,430 | 336,000 | 1,430 |
2006-11-22 | 1,400 | 1,447 | 1,399 | 1,429 | 601,000 | 1,429 |
2006-11-21 | 1,430 | 1,439 | 1,404 | 1,405 | 290,000 | 1,405 |
2006-11-20 | 1,470 | 1,470 | 1,430 | 1,430 | 337,000 | 1,430 |
2006-11-17 | 1,492 | 1,494 | 1,463 | 1,475 | 393,000 | 1,475 |
2006-11-16 | 1,496 | 1,525 | 1,493 | 1,494 | 271,000 | 1,494 |
2006-11-15 | 1,517 | 1,524 | 1,496 | 1,506 | 203,000 | 1,506 |
2006-11-14 | 1,500 | 1,525 | 1,498 | 1,518 | 325,000 | 1,518 |
2006-11-13 | 1,473 | 1,489 | 1,454 | 1,475 | 306,000 | 1,475 |
2006-11-10 | 1,493 | 1,504 | 1,473 | 1,478 | 312,000 | 1,478 |
2006-11-09 | 1,509 | 1,515 | 1,484 | 1,493 | 393,000 | 1,493 |
2006-11-08 | 1,532 | 1,533 | 1,502 | 1,508 | 313,000 | 1,508 |
2006-11-07 | 1,554 | 1,565 | 1,537 | 1,540 | 160,000 | 1,540 |
2006-11-06 | 1,516 | 1,561 | 1,516 | 1,555 | 296,000 | 1,555 |
2006-11-02 | 1,539 | 1,555 | 1,535 | 1,551 | 287,000 | 1,551 |
2006-11-01 | 1,545 | 1,560 | 1,525 | 1,545 | 390,000 | 1,545 |
2006-10-31 | 1,540 | 1,548 | 1,512 | 1,536 | 296,000 | 1,536 |
2006-10-30 | 1,558 | 1,567 | 1,540 | 1,542 | 296,000 | 1,542 |
2006-10-27 | 1,588 | 1,600 | 1,555 | 1,565 | 479,000 | 1,565 |
2006-10-26 | 1,583 | 1,612 | 1,579 | 1,603 | 354,000 | 1,603 |
2006-10-25 | 1,620 | 1,620 | 1,590 | 1,592 | 223,000 | 1,592 |
2006-10-24 | 1,610 | 1,627 | 1,606 | 1,609 | 214,000 | 1,609 |
2006-10-23 | 1,584 | 1,606 | 1,568 | 1,602 | 256,000 | 1,602 |
2006-10-20 | 1,593 | 1,603 | 1,581 | 1,586 | 397,000 | 1,586 |
2006-10-19 | 1,609 | 1,623 | 1,595 | 1,610 | 199,000 | 1,610 |
2006-10-18 | 1,605 | 1,620 | 1,581 | 1,620 | 554,000 | 1,620 |
2006-10-17 | 1,659 | 1,662 | 1,626 | 1,628 | 355,000 | 1,628 |
2006-10-16 | 1,650 | 1,676 | 1,649 | 1,669 | 243,000 | 1,669 |
2006-10-13 | 1,652 | 1,676 | 1,638 | 1,655 | 438,000 | 1,655 |
2006-10-12 | 1,676 | 1,676 | 1,649 | 1,651 | 315,000 | 1,651 |
2006-10-11 | 1,699 | 1,699 | 1,671 | 1,677 | 247,000 | 1,677 |
2006-10-10 | 1,693 | 1,706 | 1,677 | 1,699 | 230,000 | 1,699 |
2006-10-06 | 1,710 | 1,712 | 1,661 | 1,692 | 242,000 | 1,692 |
2006-10-05 | 1,700 | 1,712 | 1,679 | 1,703 | 314,000 | 1,703 |
2006-10-04 | 1,697 | 1,708 | 1,663 | 1,673 | 315,000 | 1,673 |
2006-10-03 | 1,698 | 1,702 | 1,665 | 1,696 | 327,000 | 1,696 |
2006-10-02 | 1,685 | 1,710 | 1,680 | 1,698 | 761,000 | 1,698 |
2006-09-29 | 1,649 | 1,664 | 1,632 | 1,663 | 352,000 | 1,663 |
2006-09-28 | 1,621 | 1,660 | 1,618 | 1,649 | 405,000 | 1,649 |
2006-09-27 | 1,567 | 1,623 | 1,550 | 1,619 | 452,000 | 1,619 |
2006-09-26 | 1,537 | 1,550 | 1,532 | 1,537 | 156,000 | 1,537 |
2006-09-25 | 1,557 | 1,565 | 1,477 | 1,550 | 588,000 | 1,550 |
2006-09-22 | 1,562 | 1,575 | 1,548 | 1,553 | 194,000 | 1,553 |
2006-09-21 | 1,563 | 1,600 | 1,548 | 1,581 | 337,000 | 1,581 |
2006-09-20 | 1,564 | 1,568 | 1,550 | 1,557 | 172,000 | 1,557 |
2006-09-19 | 1,594 | 1,608 | 1,563 | 1,574 | 257,000 | 1,574 |
2006-09-15 | 1,577 | 1,583 | 1,560 | 1,581 | 208,000 | 1,581 |
2006-09-14 | 1,555 | 1,580 | 1,550 | 1,577 | 170,000 | 1,577 |
2006-09-13 | 1,564 | 1,574 | 1,540 | 1,544 | 211,000 | 1,544 |
2006-09-12 | 1,575 | 1,575 | 1,553 | 1,560 | 252,000 | 1,560 |
2006-09-11 | 1,567 | 1,597 | 1,551 | 1,557 | 337,000 | 1,557 |
2006-09-08 | 1,555 | 1,580 | 1,555 | 1,567 | 380,000 | 1,567 |
2006-09-07 | 1,583 | 1,590 | 1,560 | 1,561 | 268,000 | 1,561 |
2006-09-06 | 1,598 | 1,603 | 1,592 | 1,597 | 195,000 | 1,597 |
2006-09-05 | 1,623 | 1,623 | 1,603 | 1,615 | 81,000 | 1,615 |
2006-09-04 | 1,631 | 1,637 | 1,622 | 1,625 | 123,000 | 1,625 |
2006-09-01 | 1,614 | 1,619 | 1,597 | 1,616 | 154,000 | 1,616 |
2006-08-31 | 1,611 | 1,656 | 1,611 | 1,629 | 298,000 | 1,629 |
2006-08-30 | 1,603 | 1,611 | 1,586 | 1,610 | 203,000 | 1,610 |
2006-08-29 | 1,601 | 1,606 | 1,591 | 1,601 | 120,000 | 1,601 |
2006-08-28 | 1,622 | 1,622 | 1,582 | 1,582 | 147,000 | 1,582 |
2006-08-25 | 1,624 | 1,647 | 1,605 | 1,619 | 232,000 | 1,619 |
2006-08-24 | 1,635 | 1,638 | 1,625 | 1,631 | 240,000 | 1,631 |
2006-08-23 | 1,647 | 1,648 | 1,637 | 1,640 | 96,000 | 1,640 |
2006-08-22 | 1,626 | 1,649 | 1,626 | 1,647 | 265,000 | 1,647 |
2006-08-21 | 1,621 | 1,637 | 1,608 | 1,633 | 348,000 | 1,633 |
2006-08-18 | 1,618 | 1,640 | 1,608 | 1,632 | 344,000 | 1,632 |
2006-08-17 | 1,608 | 1,619 | 1,603 | 1,618 | 293,000 | 1,618 |
2006-08-16 | 1,605 | 1,618 | 1,583 | 1,603 | 219,000 | 1,603 |
2006-08-15 | 1,564 | 1,595 | 1,556 | 1,575 | 166,000 | 1,575 |
2006-08-14 | 1,555 | 1,575 | 1,551 | 1,574 | 128,000 | 1,574 |
2006-08-11 | 1,540 | 1,567 | 1,540 | 1,551 | 198,000 | 1,551 |
2006-08-10 | 1,537 | 1,564 | 1,537 | 1,553 | 236,000 | 1,553 |
2006-08-09 | 1,521 | 1,545 | 1,502 | 1,544 | 277,000 | 1,544 |
2006-08-08 | 1,520 | 1,544 | 1,515 | 1,540 | 153,000 | 1,540 |
2006-08-07 | 1,523 | 1,539 | 1,509 | 1,511 | 177,000 | 1,511 |
2006-08-04 | 1,539 | 1,539 | 1,515 | 1,530 | 158,000 | 1,530 |
2006-08-03 | 1,550 | 1,556 | 1,524 | 1,529 | 196,000 | 1,529 |
2006-08-02 | 1,511 | 1,549 | 1,504 | 1,548 | 195,000 | 1,548 |
2006-08-01 | 1,515 | 1,544 | 1,511 | 1,519 | 279,000 | 1,519 |
2006-07-31 | 1,549 | 1,563 | 1,528 | 1,535 | 427,000 | 1,535 |
2006-07-28 | 1,529 | 1,539 | 1,504 | 1,524 | 205,000 | 1,524 |
2006-07-27 | 1,498 | 1,539 | 1,491 | 1,528 | 287,000 | 1,528 |
2006-07-26 | 1,566 | 1,568 | 1,503 | 1,507 | 228,000 | 1,507 |
2006-07-25 | 1,570 | 1,570 | 1,539 | 1,557 | 235,000 | 1,557 |
2006-07-24 | 1,491 | 1,552 | 1,482 | 1,543 | 338,000 | 1,543 |
2006-07-21 | 1,505 | 1,510 | 1,490 | 1,501 | 140,000 | 1,501 |
2006-07-20 | 1,500 | 1,519 | 1,487 | 1,517 | 371,000 | 1,517 |
2006-07-19 | 1,469 | 1,487 | 1,445 | 1,446 | 363,000 | 1,446 |
2006-07-18 | 1,502 | 1,502 | 1,469 | 1,469 | 313,000 | 1,469 |
2006-07-14 | 1,550 | 1,557 | 1,515 | 1,516 | 273,000 | 1,516 |
2006-07-13 | 1,551 | 1,577 | 1,528 | 1,552 | 410,000 | 1,552 |
2006-07-12 | 1,598 | 1,599 | 1,561 | 1,577 | 269,000 | 1,577 |
2006-07-11 | 1,597 | 1,600 | 1,567 | 1,598 | 206,000 | 1,598 |
2006-07-10 | 1,539 | 1,597 | 1,530 | 1,597 | 349,000 | 1,597 |
2006-07-07 | 1,569 | 1,569 | 1,547 | 1,549 | 310,000 | 1,549 |
2006-07-06 | 1,582 | 1,582 | 1,559 | 1,569 | 329,000 | 1,569 |
2006-07-05 | 1,568 | 1,584 | 1,555 | 1,582 | 297,000 | 1,582 |
2006-07-04 | 1,575 | 1,579 | 1,562 | 1,574 | 308,000 | 1,574 |
2006-07-03 | 1,570 | 1,573 | 1,553 | 1,554 | 380,000 | 1,554 |
2006-06-30 | 1,521 | 1,560 | 1,520 | 1,560 | 470,000 | 1,560 |
2006-06-29 | 1,492 | 1,511 | 1,492 | 1,500 | 268,000 | 1,500 |
2006-06-28 | 1,498 | 1,515 | 1,484 | 1,497 | 402,000 | 1,497 |
2006-06-27 | 1,522 | 1,530 | 1,506 | 1,515 | 213,000 | 1,515 |
2006-06-26 | 1,546 | 1,549 | 1,513 | 1,532 | 233,000 | 1,532 |
2006-06-23 | 1,566 | 1,566 | 1,510 | 1,533 | 212,000 | 1,533 |
2006-06-22 | 1,546 | 1,566 | 1,531 | 1,566 | 292,000 | 1,566 |
2006-06-21 | 1,533 | 1,533 | 1,489 | 1,523 | 347,000 | 1,523 |
2006-06-20 | 1,565 | 1,565 | 1,513 | 1,525 | 378,000 | 1,525 |
2006-06-19 | 1,573 | 1,573 | 1,540 | 1,546 | 177,000 | 1,546 |
2006-06-16 | 1,560 | 1,581 | 1,557 | 1,574 | 265,000 | 1,574 |
2006-06-15 | 1,520 | 1,542 | 1,515 | 1,542 | 367,000 | 1,542 |
2006-06-14 | 1,483 | 1,540 | 1,461 | 1,520 | 532,000 | 1,520 |
2006-06-13 | 1,575 | 1,575 | 1,478 | 1,486 | 606,000 | 1,486 |
2006-06-12 | 1,548 | 1,577 | 1,540 | 1,576 | 324,000 | 1,576 |
2006-06-09 | 1,571 | 1,583 | 1,511 | 1,550 | 648,000 | 1,550 |
2006-06-08 | 1,557 | 1,557 | 1,471 | 1,491 | 346,000 | 1,491 |
2006-06-07 | 1,565 | 1,583 | 1,551 | 1,557 | 338,000 | 1,557 |
2006-06-06 | 1,597 | 1,629 | 1,571 | 1,590 | 481,000 | 1,590 |
2006-06-05 | 1,689 | 1,689 | 1,648 | 1,657 | 227,000 | 1,657 |
2006-06-02 | 1,650 | 1,688 | 1,636 | 1,688 | 443,000 | 1,688 |
2006-06-01 | 1,690 | 1,699 | 1,633 | 1,636 | 272,000 | 1,636 |
2006-05-31 | 1,647 | 1,678 | 1,620 | 1,636 | 374,000 | 1,636 |
2006-05-30 | 1,655 | 1,700 | 1,645 | 1,648 | 541,000 | 1,648 |
2006-05-29 | 1,626 | 1,670 | 1,626 | 1,645 | 467,000 | 1,645 |
2006-05-26 | 1,600 | 1,639 | 1,590 | 1,617 | 401,000 | 1,617 |
2006-05-25 | 1,570 | 1,577 | 1,550 | 1,570 | 446,000 | 1,570 |
2006-05-24 | 1,544 | 1,549 | 1,511 | 1,539 | 348,000 | 1,539 |
2006-05-23 | 1,551 | 1,573 | 1,522 | 1,540 | 467,000 | 1,540 |
2006-05-22 | 1,614 | 1,645 | 1,550 | 1,574 | 376,000 | 1,574 |
2006-05-19 | 1,608 | 1,625 | 1,593 | 1,620 | 266,000 | 1,620 |
2006-05-18 | 1,634 | 1,641 | 1,602 | 1,634 | 453,000 | 1,634 |
2006-05-17 | 1,653 | 1,669 | 1,540 | 1,664 | 568,000 | 1,664 |
2006-05-16 | 1,718 | 1,729 | 1,682 | 1,683 | 467,000 | 1,683 |
2006-05-15 | 1,706 | 1,735 | 1,706 | 1,722 | 550,000 | 1,722 |
2006-05-12 | 1,781 | 1,796 | 1,735 | 1,747 | 239,000 | 1,747 |
2006-05-11 | 1,778 | 1,797 | 1,777 | 1,782 | 265,000 | 1,782 |
2006-05-10 | 1,818 | 1,826 | 1,778 | 1,783 | 264,000 | 1,783 |
2006-05-09 | 1,873 | 1,878 | 1,812 | 1,825 | 838,000 | 1,825 |
2006-05-08 | 1,880 | 1,880 | 1,835 | 1,848 | 479,000 | 1,848 |
2006-05-02 | 1,841 | 1,881 | 1,835 | 1,856 | 590,000 | 1,856 |
2006-05-01 | 1,762 | 1,861 | 1,762 | 1,840 | 738,000 | 1,840 |
2006-04-28 | 1,762 | 1,796 | 1,757 | 1,790 | 234,000 | 1,790 |
2006-04-27 | 1,802 | 1,807 | 1,790 | 1,792 | 129,000 | 1,792 |
2006-04-26 | 1,794 | 1,803 | 1,781 | 1,802 | 276,000 | 1,802 |
2006-04-25 | 1,765 | 1,802 | 1,762 | 1,795 | 226,000 | 1,795 |
2006-04-24 | 1,799 | 1,814 | 1,746 | 1,763 | 389,000 | 1,763 |
2006-04-21 | 1,812 | 1,847 | 1,810 | 1,844 | 204,000 | 1,844 |
2006-04-20 | 1,813 | 1,829 | 1,791 | 1,814 | 166,000 | 1,814 |
2006-04-19 | 1,825 | 1,869 | 1,824 | 1,831 | 391,000 | 1,831 |
2006-04-18 | 1,816 | 1,843 | 1,802 | 1,841 | 171,000 | 1,841 |
2006-04-17 | 1,822 | 1,830 | 1,800 | 1,806 | 191,000 | 1,806 |
2006-04-14 | 1,845 | 1,848 | 1,810 | 1,822 | 265,000 | 1,822 |
2006-04-13 | 1,801 | 1,860 | 1,771 | 1,830 | 715,000 | 1,830 |
2006-04-12 | 1,801 | 1,808 | 1,760 | 1,771 | 417,000 | 1,771 |
2006-04-11 | 1,832 | 1,844 | 1,798 | 1,819 | 210,000 | 1,819 |
2006-04-10 | 1,846 | 1,847 | 1,827 | 1,832 | 134,000 | 1,832 |
2006-04-07 | 1,856 | 1,862 | 1,821 | 1,846 | 339,000 | 1,846 |
2006-04-06 | 1,838 | 1,870 | 1,831 | 1,867 | 401,000 | 1,867 |
2006-04-05 | 1,819 | 1,846 | 1,819 | 1,834 | 296,000 | 1,834 |
2006-04-04 | 1,830 | 1,833 | 1,803 | 1,827 | 397,000 | 1,827 |
2006-04-03 | 1,802 | 1,849 | 1,800 | 1,831 | 364,000 | 1,831 |
2006-03-31 | 1,813 | 1,813 | 1,790 | 1,801 | 231,000 | 1,801 |
2006-03-30 | 1,788 | 1,820 | 1,785 | 1,813 | 433,000 | 1,813 |
2006-03-29 | 1,780 | 1,790 | 1,761 | 1,787 | 247,000 | 1,787 |
2006-03-28 | 1,742 | 1,764 | 1,740 | 1,761 | 187,000 | 1,761 |
2006-03-27 | 1,742 | 1,779 | 1,742 | 1,776 | 176,000 | 1,776 |
2006-03-24 | 1,749 | 1,762 | 1,745 | 1,755 | 160,000 | 1,755 |
2006-03-23 | 1,759 | 1,764 | 1,736 | 1,738 | 161,000 | 1,738 |
2006-03-22 | 1,732 | 1,755 | 1,712 | 1,753 | 426,000 | 1,753 |
2006-03-20 | 1,714 | 1,770 | 1,714 | 1,760 | 152,000 | 1,760 |
2006-03-17 | 1,709 | 1,740 | 1,709 | 1,740 | 319,000 | 1,740 |
2006-03-16 | 1,741 | 1,746 | 1,699 | 1,700 | 381,000 | 1,700 |
2006-03-15 | 1,749 | 1,766 | 1,740 | 1,748 | 291,000 | 1,748 |
2006-03-14 | 1,766 | 1,766 | 1,734 | 1,736 | 290,000 | 1,736 |
2006-03-13 | 1,753 | 1,779 | 1,746 | 1,766 | 337,000 | 1,766 |
2006-03-10 | 1,735 | 1,758 | 1,730 | 1,753 | 625,000 | 1,753 |
2006-03-09 | 1,694 | 1,735 | 1,685 | 1,735 | 388,000 | 1,735 |
2006-03-08 | 1,683 | 1,687 | 1,660 | 1,665 | 253,000 | 1,665 |
2006-03-07 | 1,692 | 1,715 | 1,666 | 1,677 | 233,000 | 1,677 |
2006-03-06 | 1,716 | 1,723 | 1,682 | 1,722 | 307,000 | 1,722 |
2006-03-03 | 1,708 | 1,717 | 1,685 | 1,697 | 364,000 | 1,697 |
2006-03-02 | 1,668 | 1,720 | 1,667 | 1,691 | 369,000 | 1,691 |
2006-03-01 | 1,672 | 1,672 | 1,633 | 1,647 | 245,000 | 1,647 |
2006-02-28 | 1,641 | 1,683 | 1,616 | 1,671 | 360,000 | 1,671 |
2006-02-27 | 1,670 | 1,674 | 1,641 | 1,641 | 250,000 | 1,641 |
2006-02-24 | 1,689 | 1,689 | 1,651 | 1,677 | 221,000 | 1,677 |
2006-02-23 | 1,622 | 1,675 | 1,622 | 1,663 | 198,000 | 1,663 |
2006-02-22 | 1,631 | 1,641 | 1,620 | 1,625 | 290,000 | 1,625 |
2006-02-21 | 1,637 | 1,656 | 1,632 | 1,645 | 178,000 | 1,645 |
2006-02-20 | 1,635 | 1,670 | 1,635 | 1,637 | 355,000 | 1,637 |
2006-02-17 | 1,677 | 1,709 | 1,660 | 1,665 | 325,000 | 1,665 |
2006-02-16 | 1,671 | 1,699 | 1,651 | 1,678 | 231,000 | 1,678 |
2006-02-15 | 1,677 | 1,696 | 1,665 | 1,671 | 329,000 | 1,671 |
2006-02-14 | 1,687 | 1,712 | 1,665 | 1,675 | 263,000 | 1,675 |
2006-02-13 | 1,667 | 1,687 | 1,659 | 1,673 | 205,000 | 1,673 |
2006-02-10 | 1,724 | 1,724 | 1,680 | 1,694 | 219,000 | 1,694 |
2006-02-09 | 1,692 | 1,720 | 1,662 | 1,717 | 252,000 | 1,717 |
2006-02-08 | 1,740 | 1,740 | 1,686 | 1,686 | 283,000 | 1,686 |
2006-02-07 | 1,749 | 1,750 | 1,707 | 1,721 | 338,000 | 1,721 |
2006-02-06 | 1,748 | 1,759 | 1,719 | 1,754 | 236,000 | 1,754 |
2006-02-03 | 1,750 | 1,750 | 1,728 | 1,730 | 252,000 | 1,730 |
2006-02-02 | 1,738 | 1,757 | 1,736 | 1,747 | 189,000 | 1,747 |
2006-02-01 | 1,739 | 1,748 | 1,721 | 1,736 | 263,000 | 1,736 |
2006-01-31 | 1,731 | 1,746 | 1,720 | 1,742 | 186,000 | 1,742 |
2006-01-30 | 1,730 | 1,759 | 1,723 | 1,723 | 206,000 | 1,723 |
2006-01-27 | 1,671 | 1,730 | 1,671 | 1,730 | 248,000 | 1,730 |
2006-01-26 | 1,645 | 1,668 | 1,645 | 1,668 | 242,000 | 1,668 |
2006-01-25 | 1,645 | 1,675 | 1,633 | 1,660 | 240,000 | 1,660 |
2006-01-24 | 1,615 | 1,660 | 1,615 | 1,653 | 286,000 | 1,653 |
2006-01-23 | 1,603 | 1,650 | 1,603 | 1,608 | 202,000 | 1,608 |
2006-01-20 | 1,651 | 1,652 | 1,620 | 1,633 | 200,000 | 1,633 |
2006-01-19 | 1,605 | 1,661 | 1,605 | 1,648 | 285,000 | 1,648 |
2006-01-18 | 1,650 | 1,665 | 1,614 | 1,635 | 530,000 | 1,635 |
2006-01-17 | 1,661 | 1,691 | 1,661 | 1,680 | 363,000 | 1,680 |
2006-01-16 | 1,690 | 1,690 | 1,661 | 1,681 | 294,000 | 1,681 |
2006-01-13 | 1,692 | 1,702 | 1,689 | 1,698 | 304,000 | 1,698 |
2006-01-12 | 1,714 | 1,720 | 1,680 | 1,708 | 267,000 | 1,708 |
2006-01-11 | 1,670 | 1,724 | 1,670 | 1,724 | 446,000 | 1,724 |
2006-01-10 | 1,732 | 1,734 | 1,671 | 1,683 | 454,000 | 1,683 |
2006-01-06 | 1,738 | 1,753 | 1,726 | 1,750 | 337,000 | 1,750 |
2006-01-05 | 1,740 | 1,756 | 1,727 | 1,740 | 514,000 | 1,740 |
2006-01-04 | 1,702 | 1,726 | 1,700 | 1,717 | 154,000 | 1,717 |
分割・併合履歴 : [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株