8908 (株)毎日コムネット 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 | 765 | 775 | 765 | 775 | 2,000 | 387.50 |
| 2006-12-28 | 775 | 777 | 775 | 775 | 1,300 | 387.50 |
| 2006-12-27 | 775 | 783 | 770 | 775 | 1,900 | 387.50 |
| 2006-12-26 | 790 | 790 | 775 | 785 | 10,500 | 392.50 |
| 2006-12-25 | 790 | 792 | 766 | 785 | 6,300 | 392.50 |
| 2006-12-22 | 795 | 795 | 790 | 790 | 3,200 | 395 |
| 2006-12-21 | 786 | 795 | 785 | 795 | 6,900 | 397.50 |
| 2006-12-20 | 790 | 799 | 782 | 785 | 2,700 | 392.50 |
| 2006-12-19 | 771 | 780 | 770 | 780 | 2,500 | 390 |
| 2006-12-18 | 774 | 780 | 773 | 773 | 3,300 | 386.50 |
| 2006-12-15 | 775 | 780 | 761 | 765 | 3,800 | 382.50 |
| 2006-12-14 | 762 | 777 | 761 | 770 | 10,300 | 385 |
| 2006-12-13 | 750 | 750 | 741 | 742 | 2,800 | 371 |
| 2006-12-12 | 744 | 749 | 741 | 749 | 6,100 | 374.50 |
| 2006-12-11 | 759 | 762 | 745 | 745 | 9,800 | 372.50 |
| 2006-12-08 | 733 | 737 | 729 | 734 | 5,900 | 367 |
| 2006-12-07 | 720 | 734 | 720 | 723 | 10,600 | 361.50 |
| 2006-12-06 | 716 | 716 | 712 | 716 | 12,900 | 358 |
| 2006-12-05 | 717 | 720 | 715 | 716 | 19,900 | 358 |
| 2006-12-04 | 710 | 720 | 710 | 720 | 9,800 | 360 |
| 2006-12-01 | 717 | 720 | 707 | 713 | 16,400 | 356.50 |
| 2006-11-30 | 717 | 720 | 711 | 717 | 8,600 | 358.50 |
| 2006-11-29 | 723 | 725 | 716 | 720 | 16,000 | 360 |
| 2006-11-28 | 750 | 754 | 720 | 733 | 9,600 | 366.50 |
| 2006-11-27 | 760 | 761 | 741 | 760 | 10,000 | 380 |
| 2006-11-24 | 775 | 775 | 762 | 764 | 11,100 | 382 |
| 2006-11-22 | 770 | 780 | 760 | 775 | 19,100 | 387.50 |
| 2006-11-21 | 790 | 790 | 766 | 776 | 8,700 | 388 |
| 2006-11-20 | 793 | 810 | 793 | 794 | 28,400 | 397 |
| 2006-11-17 | 894 | 896 | 893 | 893 | 5,400 | 446.50 |
| 2006-11-16 | 885 | 895 | 884 | 893 | 5,700 | 446.50 |
| 2006-11-15 | 880 | 884 | 870 | 884 | 4,900 | 442 |
| 2006-11-14 | 880 | 884 | 880 | 884 | 900 | 442 |
| 2006-11-13 | 865 | 865 | 865 | 865 | 400 | 432.50 |
| 2006-11-10 | 856 | 881 | 856 | 870 | 4,300 | 435 |
| 2006-11-09 | 870 | 880 | 870 | 880 | 2,300 | 440 |
| 2006-11-08 | 852 | 880 | 850 | 871 | 7,000 | 435.50 |
| 2006-11-07 | 882 | 882 | 870 | 870 | 6,900 | 435 |
| 2006-11-06 | 879 | 885 | 879 | 882 | 2,600 | 441 |
| 2006-11-02 | 881 | 882 | 875 | 879 | 6,000 | 439.50 |
| 2006-11-01 | 902 | 903 | 887 | 887 | 3,300 | 443.50 |
| 2006-10-31 | 904 | 907 | 904 | 904 | 2,100 | 452 |
| 2006-10-30 | 915 | 915 | 913 | 914 | 2,900 | 457 |
| 2006-10-27 | 914 | 916 | 911 | 914 | 1,600 | 457 |
| 2006-10-26 | 920 | 920 | 916 | 916 | 400 | 458 |
| 2006-10-25 | 930 | 930 | 910 | 920 | 4,100 | 460 |
| 2006-10-24 | 916 | 925 | 915 | 920 | 5,100 | 460 |
| 2006-10-23 | 889 | 913 | 889 | 913 | 1,500 | 456.50 |
| 2006-10-20 | 895 | 895 | 886 | 886 | 3,200 | 443 |
| 2006-10-19 | 905 | 905 | 900 | 903 | 3,900 | 451.50 |
| 2006-10-18 | 860 | 915 | 853 | 910 | 7,000 | 455 |
| 2006-10-17 | 871 | 871 | 850 | 850 | 11,700 | 425 |
| 2006-10-16 | 878 | 879 | 862 | 872 | 12,200 | 436 |
| 2006-10-13 | 890 | 890 | 876 | 879 | 11,100 | 439.50 |
| 2006-10-12 | 900 | 900 | 890 | 895 | 3,200 | 447.50 |
| 2006-10-11 | 901 | 910 | 900 | 900 | 4,200 | 450 |
| 2006-10-10 | 921 | 922 | 910 | 911 | 1,500 | 455.50 |
| 2006-10-06 | 928 | 928 | 928 | 928 | 4,500 | 464 |
| 2006-10-05 | 928 | 934 | 928 | 930 | 11,100 | 465 |
| 2006-10-04 | 931 | 937 | 928 | 928 | 14,100 | 464 |
| 2006-10-03 | 950 | 950 | 930 | 937 | 14,400 | 468.50 |
| 2006-10-02 | 943 | 958 | 943 | 950 | 1,200 | 475 |
| 2006-09-29 | 966 | 966 | 940 | 940 | 8,400 | 470 |
| 2006-09-28 | 971 | 976 | 965 | 966 | 19,100 | 483 |
| 2006-09-26 | 1,000 | 1,000 | 980 | 1,000 | 10,700 | 500 |
| 2006-09-25 | 986 | 986 | 964 | 964 | 8,000 | 482 |
| 2006-09-22 | 950 | 958 | 950 | 956 | 60,500 | 478 |
| 2006-09-21 | 935 | 938 | 935 | 938 | 2,900 | 469 |
| 2006-09-20 | 945 | 945 | 931 | 936 | 4,900 | 468 |
| 2006-09-19 | 950 | 955 | 945 | 945 | 2,800 | 472.50 |
| 2006-09-15 | 959 | 959 | 950 | 950 | 200 | 475 |
| 2006-09-14 | 966 | 966 | 950 | 950 | 900 | 475 |
| 2006-09-13 | 980 | 980 | 960 | 960 | 2,600 | 480 |
| 2006-09-12 | 985 | 990 | 980 | 980 | 3,400 | 490 |
| 2006-09-11 | 980 | 990 | 980 | 985 | 1,900 | 492.50 |
| 2006-09-08 | 980 | 990 | 980 | 980 | 3,400 | 490 |
| 2006-09-07 | 999 | 999 | 972 | 980 | 2,900 | 490 |
| 2006-09-06 | 999 | 1,000 | 999 | 999 | 4,800 | 499.50 |
| 2006-09-05 | 999 | 1,000 | 999 | 999 | 4,200 | 499.50 |
| 2006-09-04 | 1,000 | 1,000 | 998 | 998 | 500 | 499 |
| 2006-09-01 | 1,030 | 1,030 | 1,000 | 1,000 | 1,900 | 500 |
| 2006-08-31 | 992 | 1,000 | 988 | 1,000 | 1,100 | 500 |
| 2006-08-30 | 1,005 | 1,006 | 965 | 972 | 6,900 | 486 |
| 2006-08-29 | 1,010 | 1,012 | 1,010 | 1,010 | 1,500 | 505 |
| 2006-08-28 | 1,015 | 1,015 | 1,007 | 1,007 | 2,000 | 503.50 |
| 2006-08-25 | 1,030 | 1,030 | 1,022 | 1,029 | 2,000 | 514.50 |
| 2006-08-24 | 1,030 | 1,030 | 1,029 | 1,030 | 2,900 | 515 |
| 2006-08-23 | 1,030 | 1,030 | 1,020 | 1,030 | 3,800 | 515 |
| 2006-08-22 | 1,030 | 1,030 | 1,025 | 1,025 | 1,500 | 512.50 |
| 2006-08-21 | 1,049 | 1,049 | 1,032 | 1,032 | 6,700 | 516 |
| 2006-08-18 | 1,002 | 1,008 | 1,000 | 1,008 | 1,700 | 504 |
| 2006-08-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 500 |
| 2006-08-16 | 1,009 | 1,010 | 1,000 | 1,010 | 4,100 | 505 |
| 2006-08-15 | 1,000 | 1,003 | 1,000 | 1,003 | 700 | 501.50 |
| 2006-08-14 | 1,001 | 1,009 | 1,000 | 1,009 | 3,500 | 504.50 |
| 2006-08-11 | 1,000 | 1,020 | 1,000 | 1,002 | 7,600 | 501 |
| 2006-08-10 | 1,000 | 1,000 | 990 | 1,000 | 1,400 | 500 |
| 2006-08-09 | 1,000 | 1,000 | 990 | 1,000 | 700 | 500 |
| 2006-08-08 | 990 | 1,019 | 990 | 1,000 | 2,600 | 500 |
| 2006-08-07 | 991 | 1,000 | 991 | 1,000 | 1,700 | 500 |
| 2006-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,800 | 500 |
| 2006-08-03 | 1,020 | 1,020 | 1,000 | 1,000 | 1,700 | 500 |
| 2006-08-02 | 994 | 1,000 | 994 | 1,000 | 6,400 | 500 |
| 2006-08-01 | 993 | 995 | 986 | 995 | 800 | 497.50 |
| 2006-07-31 | 970 | 985 | 970 | 985 | 4,900 | 492.50 |
| 2006-07-28 | 969 | 995 | 969 | 986 | 3,500 | 493 |
| 2006-07-27 | 955 | 974 | 950 | 974 | 12,100 | 487 |
| 2006-07-26 | 985 | 985 | 970 | 975 | 8,800 | 487.50 |
| 2006-07-25 | 1,002 | 1,010 | 980 | 985 | 9,700 | 492.50 |
| 2006-07-24 | 1,000 | 1,000 | 962 | 970 | 10,300 | 485 |
| 2006-07-21 | 921 | 999 | 921 | 980 | 16,000 | 490 |
| 2006-07-20 | 985 | 1,000 | 985 | 1,000 | 1,800 | 500 |
| 2006-07-19 | 985 | 999 | 973 | 982 | 4,600 | 491 |
| 2006-07-18 | 1,010 | 1,010 | 930 | 950 | 6,200 | 475 |
| 2006-07-14 | 1,010 | 1,010 | 1,005 | 1,010 | 6,300 | 505 |
| 2006-07-13 | 1,020 | 1,024 | 1,010 | 1,010 | 2,000 | 505 |
| 2006-07-12 | 1,030 | 1,030 | 999 | 1,030 | 6,600 | 515 |
| 2006-07-11 | 1,010 | 1,020 | 1,010 | 1,020 | 1,600 | 510 |
| 2006-07-10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,500 | 510 |
| 2006-07-07 | 1,035 | 1,035 | 1,000 | 1,010 | 2,200 | 505 |
| 2006-07-06 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2006-07-05 | 1,040 | 1,040 | 1,030 | 1,040 | 1,700 | 520 |
| 2006-07-04 | 1,040 | 1,040 | 1,035 | 1,035 | 4,600 | 517.50 |
| 2006-07-03 | 1,060 | 1,060 | 1,030 | 1,050 | 6,300 | 525 |
| 2006-06-30 | 1,070 | 1,070 | 1,060 | 1,060 | 3,700 | 530 |
| 2006-06-29 | 1,065 | 1,070 | 1,050 | 1,070 | 600 | 535 |
| 2006-06-28 | 1,070 | 1,070 | 1,065 | 1,070 | 1,400 | 535 |
| 2006-06-27 | 1,060 | 1,070 | 1,030 | 1,070 | 2,700 | 535 |
| 2006-06-26 | 1,070 | 1,075 | 1,070 | 1,075 | 800 | 537.50 |
| 2006-06-23 | 1,090 | 1,090 | 1,065 | 1,070 | 1,300 | 535 |
| 2006-06-22 | 1,055 | 1,085 | 1,055 | 1,085 | 2,500 | 542.50 |
| 2006-06-21 | 1,099 | 1,099 | 1,055 | 1,055 | 1,600 | 527.50 |
| 2006-06-20 | 1,100 | 1,100 | 1,090 | 1,100 | 1,100 | 550 |
| 2006-06-19 | 1,095 | 1,100 | 1,095 | 1,100 | 700 | 550 |
| 2006-06-16 | 1,080 | 1,090 | 1,080 | 1,090 | 2,500 | 545 |
| 2006-06-15 | 1,070 | 1,077 | 1,050 | 1,077 | 7,400 | 538.50 |
| 2006-06-14 | 1,070 | 1,070 | 1,050 | 1,070 | 2,100 | 535 |
| 2006-06-13 | 1,077 | 1,097 | 1,060 | 1,080 | 1,700 | 540 |
| 2006-06-12 | 1,078 | 1,097 | 1,078 | 1,097 | 1,600 | 548.50 |
| 2006-06-09 | 1,060 | 1,080 | 1,030 | 1,080 | 4,100 | 540 |
| 2006-06-08 | 960 | 1,050 | 960 | 1,000 | 9,000 | 500 |
| 2006-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,300 | 530 |
| 2006-06-06 | 1,050 | 1,090 | 1,050 | 1,055 | 1,200 | 527.50 |
| 2006-06-05 | 1,055 | 1,100 | 1,051 | 1,100 | 7,800 | 550 |
| 2006-06-02 | 1,060 | 1,061 | 1,020 | 1,052 | 18,600 | 526 |
| 2006-06-01 | 1,105 | 1,120 | 1,060 | 1,060 | 19,600 | 530 |
| 2006-05-31 | 1,080 | 1,125 | 1,080 | 1,125 | 10,300 | 562.50 |
| 2006-05-30 | 1,100 | 1,100 | 1,087 | 1,090 | 3,900 | 545 |
| 2006-05-29 | 1,091 | 1,110 | 1,090 | 1,100 | 1,400 | 550 |
| 2006-05-26 | 1,130 | 1,130 | 1,090 | 1,090 | 8,500 | 545 |
| 2006-05-25 | 1,121 | 1,130 | 1,110 | 1,130 | 8,400 | 565 |
| 2006-05-24 | 1,059 | 1,155 | 1,059 | 1,110 | 21,400 | 555 |
| 2006-05-23 | 1,095 | 1,095 | 1,058 | 1,078 | 4,300 | 539 |
| 2006-05-22 | 1,100 | 1,100 | 1,080 | 1,100 | 2,800 | 550 |
| 2006-05-19 | 1,071 | 1,095 | 1,071 | 1,080 | 3,800 | 540 |
| 2006-05-18 | 1,071 | 1,078 | 1,065 | 1,071 | 10,800 | 535.50 |
| 2006-05-17 | 1,070 | 1,083 | 1,061 | 1,070 | 14,800 | 535 |
| 2006-05-16 | 1,160 | 1,160 | 999 | 1,069 | 50,500 | 534.50 |
| 2006-05-15 | 1,160 | 1,160 | 1,110 | 1,155 | 6,300 | 577.50 |
| 2006-05-12 | 1,160 | 1,184 | 1,145 | 1,184 | 26,600 | 592 |
| 2006-05-11 | 1,170 | 1,185 | 1,170 | 1,180 | 7,600 | 590 |
| 2006-05-10 | 1,190 | 1,193 | 1,185 | 1,185 | 12,100 | 592.50 |
| 2006-05-09 | 1,175 | 1,189 | 1,150 | 1,189 | 28,600 | 594.50 |
| 2006-05-08 | 1,185 | 1,190 | 1,181 | 1,182 | 22,900 | 591 |
| 2006-05-02 | 1,173 | 1,185 | 1,160 | 1,185 | 22,900 | 592.50 |
| 2006-05-01 | 1,195 | 1,195 | 1,170 | 1,182 | 5,800 | 591 |
| 2006-04-28 | 1,170 | 1,195 | 1,170 | 1,180 | 26,700 | 590 |
| 2006-04-27 | 1,155 | 1,187 | 1,155 | 1,171 | 25,500 | 585.50 |
| 2006-04-26 | 1,141 | 1,155 | 1,141 | 1,150 | 15,000 | 575 |
| 2006-04-25 | 1,140 | 1,147 | 1,139 | 1,141 | 16,700 | 570.50 |
| 2006-04-24 | 1,140 | 1,145 | 1,100 | 1,140 | 36,100 | 570 |
| 2006-04-21 | 1,131 | 1,145 | 1,130 | 1,135 | 38,000 | 567.50 |
| 2006-04-20 | 1,140 | 1,140 | 1,125 | 1,139 | 15,600 | 569.50 |
| 2006-04-19 | 1,143 | 1,144 | 1,138 | 1,140 | 21,300 | 570 |
| 2006-04-18 | 1,135 | 1,142 | 1,120 | 1,140 | 26,000 | 570 |
| 2006-04-17 | 1,141 | 1,144 | 1,130 | 1,136 | 45,700 | 568 |
| 2006-04-14 | 1,138 | 1,149 | 1,132 | 1,133 | 7,100 | 566.50 |
| 2006-04-13 | 1,130 | 1,140 | 1,120 | 1,135 | 12,300 | 567.50 |
| 2006-04-12 | 1,118 | 1,145 | 1,110 | 1,132 | 34,600 | 566 |
| 2006-04-11 | 1,066 | 1,125 | 1,066 | 1,118 | 53,700 | 559 |
| 2006-04-10 | 1,069 | 1,071 | 1,045 | 1,067 | 27,100 | 533.50 |
| 2006-04-07 | 1,080 | 1,080 | 1,070 | 1,075 | 18,400 | 537.50 |
| 2006-04-06 | 1,080 | 1,080 | 1,065 | 1,075 | 23,200 | 537.50 |
| 2006-04-05 | 1,079 | 1,080 | 1,059 | 1,068 | 24,600 | 534 |
| 2006-04-04 | 1,070 | 1,082 | 1,039 | 1,070 | 33,400 | 535 |
| 2006-04-03 | 1,048 | 1,100 | 1,045 | 1,064 | 66,600 | 532 |
| 2006-03-31 | 1,050 | 1,050 | 1,032 | 1,050 | 15,800 | 525 |
| 2006-03-30 | 1,040 | 1,055 | 1,029 | 1,050 | 28,300 | 525 |
| 2006-03-29 | 1,038 | 1,043 | 1,025 | 1,030 | 15,700 | 515 |
| 2006-03-28 | 1,040 | 1,040 | 1,027 | 1,040 | 10,800 | 520 |
| 2006-03-27 | 1,043 | 1,043 | 1,020 | 1,028 | 17,500 | 514 |
| 2006-03-24 | 1,040 | 1,043 | 1,022 | 1,043 | 10,400 | 521.50 |
| 2006-03-23 | 1,050 | 1,050 | 1,035 | 1,040 | 7,300 | 520 |
| 2006-03-22 | 1,049 | 1,049 | 1,038 | 1,038 | 7,700 | 519 |
| 2006-03-20 | 1,049 | 1,049 | 1,036 | 1,037 | 2,800 | 518.50 |
| 2006-03-17 | 1,035 | 1,035 | 1,010 | 1,035 | 7,900 | 517.50 |
| 2006-03-16 | 1,040 | 1,040 | 985 | 1,028 | 24,100 | 514 |
| 2006-03-15 | 1,039 | 1,039 | 1,030 | 1,030 | 6,400 | 515 |
| 2006-03-14 | 1,050 | 1,050 | 1,038 | 1,040 | 9,400 | 520 |
| 2006-03-13 | 1,006 | 1,040 | 1,006 | 1,033 | 6,700 | 516.50 |
| 2006-03-10 | 986 | 1,001 | 986 | 1,000 | 4,700 | 500 |
| 2006-03-09 | 997 | 1,000 | 995 | 998 | 6,200 | 499 |
| 2006-03-08 | 995 | 998 | 985 | 995 | 9,900 | 497.50 |
| 2006-03-07 | 1,000 | 1,000 | 985 | 995 | 13,000 | 497.50 |
| 2006-03-06 | 991 | 1,000 | 991 | 1,000 | 7,700 | 500 |
| 2006-03-03 | 985 | 1,000 | 985 | 1,000 | 3,700 | 500 |
| 2006-03-02 | 998 | 1,000 | 980 | 981 | 19,700 | 490.50 |
| 2006-03-01 | 975 | 1,000 | 975 | 991 | 6,000 | 495.50 |
| 2006-02-28 | 1,000 | 1,005 | 976 | 1,005 | 38,200 | 502.50 |
| 2006-02-27 | 1,005 | 1,005 | 995 | 1,000 | 50,800 | 500 |
| 2006-02-24 | 990 | 1,005 | 988 | 1,005 | 13,200 | 502.50 |
| 2006-02-23 | 970 | 980 | 961 | 980 | 9,000 | 490 |
| 2006-02-22 | 940 | 965 | 936 | 955 | 14,400 | 477.50 |
| 2006-02-21 | 865 | 930 | 850 | 925 | 67,900 | 462.50 |
| 2006-02-20 | 950 | 950 | 901 | 925 | 21,500 | 462.50 |
| 2006-02-17 | 1,015 | 1,035 | 980 | 980 | 10,700 | 490 |
| 2006-02-16 | 1,037 | 1,038 | 1,020 | 1,020 | 9,200 | 510 |
| 2006-02-15 | 1,053 | 1,080 | 1,035 | 1,045 | 20,600 | 522.50 |
| 2006-02-14 | 1,080 | 1,080 | 1,015 | 1,045 | 28,000 | 522.50 |
| 2006-02-13 | 1,090 | 1,090 | 1,075 | 1,080 | 20,700 | 540 |
| 2006-02-10 | 1,140 | 1,140 | 1,071 | 1,090 | 37,900 | 545 |
| 2006-02-09 | 1,150 | 1,150 | 1,125 | 1,140 | 14,300 | 570 |
| 2006-02-08 | 1,155 | 1,170 | 1,120 | 1,150 | 19,800 | 575 |
| 2006-02-07 | 1,150 | 1,161 | 1,150 | 1,155 | 12,900 | 577.50 |
| 2006-02-06 | 1,175 | 1,175 | 1,150 | 1,150 | 12,200 | 575 |
| 2006-02-03 | 1,185 | 1,190 | 1,175 | 1,175 | 15,400 | 587.50 |
| 2006-02-02 | 1,190 | 1,205 | 1,180 | 1,190 | 21,400 | 595 |
| 2006-02-01 | 1,171 | 1,200 | 1,152 | 1,189 | 20,600 | 594.50 |
| 2006-01-31 | 1,201 | 1,201 | 1,170 | 1,199 | 12,000 | 599.50 |
| 2006-01-30 | 1,204 | 1,220 | 1,180 | 1,201 | 12,300 | 600.50 |
| 2006-01-27 | 1,175 | 1,205 | 1,165 | 1,200 | 25,600 | 600 |
| 2006-01-26 | 1,158 | 1,175 | 1,150 | 1,175 | 38,500 | 587.50 |
| 2006-01-25 | 1,159 | 1,160 | 1,130 | 1,150 | 14,000 | 575 |
| 2006-01-24 | 1,125 | 1,150 | 1,085 | 1,140 | 36,700 | 570 |
| 2006-01-23 | 1,189 | 1,250 | 1,150 | 1,165 | 23,300 | 582.50 |
| 2006-01-20 | 1,300 | 1,327 | 1,200 | 1,265 | 56,900 | 632.50 |
| 2006-01-19 | 1,068 | 1,230 | 1,068 | 1,204 | 37,800 | 602 |
| 2006-01-18 | 1,200 | 1,210 | 1,070 | 1,128 | 58,300 | 564 |
| 2006-01-17 | 1,319 | 1,372 | 1,210 | 1,270 | 138,300 | 635 |
| 2006-01-16 | 1,210 | 1,300 | 1,200 | 1,299 | 105,800 | 649.50 |
| 2006-01-13 | 1,140 | 1,150 | 1,134 | 1,150 | 57,100 | 575 |
| 2006-01-12 | 1,100 | 1,130 | 1,100 | 1,125 | 41,700 | 562.50 |
| 2006-01-11 | 1,100 | 1,100 | 1,075 | 1,086 | 38,700 | 543 |
| 2006-01-10 | 1,076 | 1,100 | 1,076 | 1,081 | 53,800 | 540.50 |
| 2006-01-06 | 1,050 | 1,074 | 1,050 | 1,061 | 15,900 | 530.50 |
| 2006-01-05 | 1,045 | 1,050 | 1,036 | 1,049 | 17,600 | 524.50 |
| 2006-01-04 | 1,053 | 1,075 | 1,024 | 1,047 | 34,300 | 523.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株
