9629 ピー・シー・エー(株) 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 | 1,875 | 1,875 | 1,875 | 1,875 | 1,500 | 625 |
| 2006-12-28 | 1,875 | 1,875 | 1,875 | 1,875 | 2,000 | 625 |
| 2006-12-27 | 1,870 | 1,870 | 1,870 | 1,870 | 2,500 | 623.33 |
| 2006-12-26 | 1,849 | 1,849 | 1,811 | 1,849 | 3,500 | 616.33 |
| 2006-12-25 | 1,870 | 1,870 | 1,810 | 1,858 | 5,500 | 619.33 |
| 2006-12-22 | 1,780 | 1,840 | 1,760 | 1,840 | 14,000 | 613.33 |
| 2006-12-21 | 1,691 | 1,720 | 1,691 | 1,720 | 11,500 | 573.33 |
| 2006-12-20 | 1,652 | 1,670 | 1,652 | 1,661 | 6,000 | 553.67 |
| 2006-12-19 | 1,739 | 1,739 | 1,710 | 1,710 | 10,000 | 570 |
| 2006-12-18 | 1,795 | 1,795 | 1,740 | 1,740 | 2,500 | 580 |
| 2006-12-15 | 1,796 | 1,796 | 1,730 | 1,795 | 27,000 | 598.33 |
| 2006-12-14 | 1,795 | 1,796 | 1,780 | 1,796 | 3,500 | 598.67 |
| 2006-12-13 | 1,800 | 1,810 | 1,800 | 1,810 | 20,500 | 603.33 |
| 2006-12-12 | 1,830 | 1,830 | 1,800 | 1,800 | 7,000 | 600 |
| 2006-12-11 | 1,850 | 1,860 | 1,830 | 1,860 | 6,500 | 620 |
| 2006-12-08 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 | 616.67 |
| 2006-12-07 | 1,820 | 1,820 | 1,790 | 1,800 | 3,500 | 600 |
| 2006-12-06 | 1,799 | 1,820 | 1,799 | 1,820 | 8,500 | 606.67 |
| 2006-12-05 | 1,797 | 1,800 | 1,797 | 1,800 | 3,000 | 600 |
| 2006-12-04 | 1,859 | 1,859 | 1,800 | 1,800 | 2,000 | 600 |
| 2006-12-01 | 1,799 | 1,860 | 1,799 | 1,860 | 13,500 | 620 |
| 2006-11-30 | 1,740 | 1,800 | 1,740 | 1,800 | 6,000 | 600 |
| 2006-11-29 | 1,735 | 1,740 | 1,735 | 1,740 | 5,500 | 580 |
| 2006-11-28 | 1,735 | 1,735 | 1,735 | 1,735 | 1,500 | 578.33 |
| 2006-11-27 | 1,690 | 1,736 | 1,690 | 1,735 | 18,500 | 578.33 |
| 2006-11-24 | 1,631 | 1,650 | 1,630 | 1,650 | 2,000 | 550 |
| 2006-11-22 | 1,660 | 1,660 | 1,620 | 1,620 | 1,500 | 540 |
| 2006-11-21 | 1,661 | 1,674 | 1,661 | 1,661 | 4,500 | 553.67 |
| 2006-11-20 | 1,760 | 1,760 | 1,710 | 1,710 | 3,500 | 570 |
| 2006-11-17 | 1,800 | 1,800 | 1,760 | 1,760 | 3,000 | 586.67 |
| 2006-11-16 | 1,829 | 1,829 | 1,800 | 1,800 | 4,000 | 600 |
| 2006-11-15 | 1,884 | 1,884 | 1,840 | 1,840 | 7,000 | 613.33 |
| 2006-11-14 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 630 |
| 2006-11-08 | 1,881 | 1,900 | 1,881 | 1,900 | 4,500 | 633.33 |
| 2006-11-07 | 1,910 | 1,980 | 1,910 | 1,911 | 5,500 | 637 |
| 2006-11-06 | 1,900 | 1,958 | 1,900 | 1,940 | 4,000 | 646.67 |
| 2006-11-02 | 1,900 | 1,900 | 1,900 | 1,900 | 6,500 | 633.33 |
| 2006-11-01 | 1,900 | 1,920 | 1,900 | 1,920 | 1,000 | 640 |
| 2006-10-31 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 | 633.33 |
| 2006-10-30 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 633.33 |
| 2006-10-27 | 1,920 | 1,920 | 1,900 | 1,900 | 2,500 | 633.33 |
| 2006-10-26 | 1,910 | 1,910 | 1,890 | 1,900 | 5,000 | 633.33 |
| 2006-10-25 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 636.67 |
| 2006-10-24 | 1,925 | 1,930 | 1,895 | 1,900 | 5,500 | 633.33 |
| 2006-10-23 | 1,903 | 1,924 | 1,903 | 1,920 | 2,000 | 640 |
| 2006-10-20 | 1,883 | 1,900 | 1,883 | 1,900 | 6,000 | 633.33 |
| 2006-10-19 | 1,870 | 1,900 | 1,870 | 1,880 | 3,000 | 626.67 |
| 2006-10-18 | 1,870 | 1,870 | 1,860 | 1,870 | 3,000 | 623.33 |
| 2006-10-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,500 | 623.33 |
| 2006-10-16 | 1,900 | 1,900 | 1,900 | 1,900 | 3,500 | 633.33 |
| 2006-10-13 | 1,871 | 1,900 | 1,871 | 1,900 | 3,500 | 633.33 |
| 2006-10-12 | 1,920 | 1,920 | 1,860 | 1,900 | 8,000 | 633.33 |
| 2006-10-11 | 2,060 | 2,060 | 2,060 | 2,060 | 500 | 686.67 |
| 2006-10-06 | 2,065 | 2,065 | 2,060 | 2,060 | 1,000 | 686.67 |
| 2006-10-05 | 2,060 | 2,090 | 2,060 | 2,090 | 1,000 | 696.67 |
| 2006-10-04 | 2,040 | 2,085 | 2,040 | 2,060 | 11,500 | 686.67 |
| 2006-10-03 | 2,025 | 2,040 | 1,960 | 2,000 | 9,500 | 666.67 |
| 2006-10-02 | 2,105 | 2,105 | 2,105 | 2,105 | 1,500 | 701.67 |
| 2006-09-28 | 2,130 | 2,150 | 2,130 | 2,145 | 18,000 | 715 |
| 2006-09-27 | 2,130 | 2,130 | 2,130 | 2,130 | 6,500 | 710 |
| 2006-09-25 | 2,230 | 2,230 | 2,170 | 2,170 | 2,500 | 723.33 |
| 2006-09-22 | 2,150 | 2,150 | 2,150 | 2,150 | 5,500 | 716.67 |
| 2006-09-21 | 2,125 | 2,145 | 2,125 | 2,125 | 13,500 | 708.33 |
| 2006-09-20 | 2,125 | 2,125 | 2,125 | 2,125 | 6,500 | 708.33 |
| 2006-09-19 | 2,125 | 2,125 | 2,125 | 2,125 | 500 | 708.33 |
| 2006-09-14 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 750 |
| 2006-09-13 | 2,200 | 2,250 | 2,200 | 2,250 | 20,000 | 750 |
| 2006-09-12 | 2,160 | 2,160 | 2,150 | 2,160 | 4,000 | 720 |
| 2006-09-11 | 2,120 | 2,120 | 2,120 | 2,120 | 500 | 706.67 |
| 2006-09-08 | 2,115 | 2,115 | 2,110 | 2,115 | 4,500 | 705 |
| 2006-09-07 | 2,105 | 2,110 | 2,105 | 2,110 | 5,000 | 703.33 |
| 2006-09-06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 700 |
| 2006-09-05 | 2,115 | 2,115 | 2,100 | 2,100 | 21,000 | 700 |
| 2006-09-04 | 2,110 | 2,110 | 2,100 | 2,100 | 4,000 | 700 |
| 2006-09-01 | 2,110 | 2,110 | 2,110 | 2,110 | 1,500 | 703.33 |
| 2006-08-31 | 2,145 | 2,145 | 2,145 | 2,145 | 2,500 | 715 |
| 2006-08-30 | 2,135 | 2,135 | 2,135 | 2,135 | 1,500 | 711.67 |
| 2006-08-29 | 2,140 | 2,140 | 2,140 | 2,140 | 1,500 | 713.33 |
| 2006-08-28 | 2,140 | 2,140 | 2,140 | 2,140 | 500 | 713.33 |
| 2006-08-25 | 2,145 | 2,145 | 2,140 | 2,140 | 2,000 | 713.33 |
| 2006-08-24 | 2,145 | 2,145 | 2,145 | 2,145 | 1,500 | 715 |
| 2006-08-23 | 2,145 | 2,145 | 2,145 | 2,145 | 1,500 | 715 |
| 2006-08-22 | 2,145 | 2,145 | 2,100 | 2,145 | 3,000 | 715 |
| 2006-08-21 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 716.67 |
| 2006-08-17 | 2,100 | 2,100 | 2,100 | 2,100 | 500 | 700 |
| 2006-08-16 | 2,055 | 2,055 | 2,055 | 2,055 | 1,500 | 685 |
| 2006-08-15 | 2,065 | 2,080 | 2,060 | 2,065 | 11,000 | 688.33 |
| 2006-08-11 | 2,055 | 2,055 | 2,055 | 2,055 | 2,000 | 685 |
| 2006-08-10 | 2,140 | 2,140 | 2,050 | 2,070 | 5,500 | 690 |
| 2006-08-09 | 2,140 | 2,140 | 2,135 | 2,135 | 2,500 | 711.67 |
| 2006-08-08 | 2,215 | 2,215 | 2,095 | 2,135 | 2,500 | 711.67 |
| 2006-08-07 | 2,150 | 2,220 | 2,150 | 2,220 | 4,500 | 740 |
| 2006-08-04 | 2,150 | 2,150 | 2,150 | 2,150 | 500 | 716.67 |
| 2006-08-03 | 2,115 | 2,150 | 2,115 | 2,120 | 6,000 | 706.67 |
| 2006-08-02 | 2,080 | 2,080 | 2,060 | 2,075 | 3,500 | 691.67 |
| 2006-08-01 | 2,145 | 2,145 | 2,080 | 2,080 | 2,500 | 693.33 |
| 2006-07-31 | 2,145 | 2,145 | 2,145 | 2,145 | 1,000 | 715 |
| 2006-07-28 | 2,145 | 2,145 | 2,145 | 2,145 | 10,500 | 715 |
| 2006-07-27 | 2,050 | 2,145 | 2,050 | 2,145 | 1,500 | 715 |
| 2006-07-26 | 2,090 | 2,090 | 2,080 | 2,080 | 2,000 | 693.33 |
| 2006-07-25 | 2,260 | 2,260 | 2,255 | 2,255 | 1,500 | 751.67 |
| 2006-07-21 | 2,100 | 2,100 | 2,100 | 2,100 | 500 | 700 |
| 2006-07-20 | 2,125 | 2,125 | 2,125 | 2,125 | 2,000 | 708.33 |
| 2006-07-19 | 2,205 | 2,205 | 2,205 | 2,205 | 1,000 | 735 |
| 2006-07-18 | 2,035 | 2,035 | 2,005 | 2,005 | 2,000 | 668.33 |
| 2006-07-05 | 2,230 | 2,235 | 2,230 | 2,235 | 1,000 | 745 |
| 2006-07-04 | 2,280 | 2,280 | 2,240 | 2,240 | 1,000 | 746.67 |
| 2006-07-03 | 2,240 | 2,240 | 2,210 | 2,240 | 1,500 | 746.67 |
| 2006-06-30 | 2,400 | 2,400 | 2,400 | 2,400 | 2,500 | 800 |
| 2006-06-29 | 2,095 | 2,400 | 2,095 | 2,400 | 10,500 | 800 |
| 2006-06-27 | 2,070 | 2,070 | 2,055 | 2,070 | 3,000 | 690 |
| 2006-06-26 | 2,110 | 2,110 | 2,110 | 2,110 | 2,500 | 703.33 |
| 2006-06-23 | 2,095 | 2,130 | 2,095 | 2,110 | 4,000 | 703.33 |
| 2006-06-22 | 2,200 | 2,215 | 2,060 | 2,215 | 15,000 | 738.33 |
| 2006-06-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 700 |
| 2006-06-20 | 2,215 | 2,215 | 2,100 | 2,105 | 4,000 | 701.67 |
| 2006-06-19 | 2,000 | 2,120 | 2,000 | 2,110 | 16,000 | 703.33 |
| 2006-06-16 | 1,990 | 2,045 | 1,990 | 2,005 | 9,500 | 668.33 |
| 2006-06-15 | 1,893 | 1,900 | 1,893 | 1,900 | 17,000 | 633.33 |
| 2006-06-14 | 1,810 | 1,810 | 1,750 | 1,803 | 21,500 | 601 |
| 2006-06-13 | 1,853 | 1,900 | 1,853 | 1,900 | 7,000 | 633.33 |
| 2006-06-12 | 1,945 | 1,945 | 1,912 | 1,912 | 4,500 | 637.33 |
| 2006-06-09 | 1,974 | 1,975 | 1,973 | 1,975 | 6,000 | 658.33 |
| 2006-06-08 | 2,100 | 2,100 | 1,980 | 1,980 | 13,000 | 660 |
| 2006-06-07 | 1,985 | 2,150 | 1,955 | 2,100 | 28,000 | 700 |
| 2006-06-06 | 2,170 | 2,170 | 1,955 | 1,985 | 14,500 | 661.67 |
| 2006-06-05 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 733.33 |
| 2006-06-02 | 2,350 | 2,350 | 2,120 | 2,200 | 7,000 | 733.33 |
| 2006-06-01 | 2,445 | 2,445 | 2,395 | 2,395 | 3,500 | 798.33 |
| 2006-05-31 | 2,440 | 2,450 | 2,410 | 2,410 | 3,000 | 803.33 |
| 2006-05-30 | 2,505 | 2,510 | 2,450 | 2,450 | 3,000 | 816.67 |
| 2006-05-29 | 2,500 | 2,520 | 2,500 | 2,510 | 2,500 | 836.67 |
| 2006-05-26 | 2,600 | 2,600 | 2,520 | 2,520 | 5,500 | 840 |
| 2006-05-25 | 2,600 | 2,600 | 2,595 | 2,595 | 3,500 | 865 |
| 2006-05-24 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 800 |
| 2006-05-23 | 2,405 | 2,485 | 2,405 | 2,410 | 3,500 | 803.33 |
| 2006-05-22 | 2,550 | 2,550 | 2,550 | 2,550 | 1,500 | 850 |
| 2006-05-19 | 2,515 | 2,580 | 2,500 | 2,550 | 4,500 | 850 |
| 2006-05-18 | 2,470 | 2,475 | 2,470 | 2,475 | 1,500 | 825 |
| 2006-05-17 | 2,465 | 2,480 | 2,465 | 2,480 | 3,500 | 826.67 |
| 2006-05-16 | 2,500 | 2,535 | 2,465 | 2,465 | 8,000 | 821.67 |
| 2006-05-15 | 2,580 | 2,580 | 2,580 | 2,580 | 500 | 860 |
| 2006-05-12 | 2,600 | 2,600 | 2,580 | 2,580 | 2,000 | 860 |
| 2006-05-11 | 2,620 | 2,620 | 2,600 | 2,600 | 2,500 | 866.67 |
| 2006-05-10 | 2,640 | 2,640 | 2,620 | 2,620 | 1,500 | 873.33 |
| 2006-05-08 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 873.33 |
| 2006-05-02 | 2,610 | 2,640 | 2,610 | 2,640 | 3,000 | 880 |
| 2006-05-01 | 2,615 | 2,615 | 2,600 | 2,600 | 2,000 | 866.67 |
| 2006-04-28 | 2,610 | 2,620 | 2,600 | 2,620 | 7,500 | 873.33 |
| 2006-04-27 | 2,665 | 2,700 | 2,665 | 2,700 | 2,500 | 900 |
| 2006-04-26 | 2,655 | 2,655 | 2,650 | 2,650 | 2,500 | 883.33 |
| 2006-04-25 | 2,695 | 2,695 | 2,630 | 2,660 | 5,500 | 886.67 |
| 2006-04-24 | 2,685 | 2,700 | 2,660 | 2,700 | 4,000 | 900 |
| 2006-04-21 | 2,820 | 2,820 | 2,765 | 2,765 | 4,000 | 921.67 |
| 2006-04-20 | 2,750 | 2,820 | 2,750 | 2,820 | 25,000 | 940 |
| 2006-04-19 | 2,610 | 2,745 | 2,610 | 2,745 | 21,500 | 915 |
| 2006-04-17 | 2,610 | 2,635 | 2,610 | 2,610 | 3,000 | 870 |
| 2006-04-14 | 2,610 | 2,630 | 2,595 | 2,605 | 3,500 | 868.33 |
| 2006-04-13 | 2,620 | 2,620 | 2,580 | 2,610 | 6,500 | 870 |
| 2006-04-12 | 2,650 | 2,660 | 2,620 | 2,660 | 6,000 | 886.67 |
| 2006-04-11 | 2,645 | 2,660 | 2,605 | 2,660 | 5,500 | 886.67 |
| 2006-04-10 | 2,585 | 2,595 | 2,550 | 2,595 | 4,500 | 865 |
| 2006-04-07 | 2,620 | 2,620 | 2,600 | 2,620 | 3,000 | 873.33 |
| 2006-04-06 | 2,595 | 2,600 | 2,575 | 2,575 | 5,500 | 858.33 |
| 2006-04-05 | 2,570 | 2,615 | 2,560 | 2,560 | 8,000 | 853.33 |
| 2006-04-04 | 2,545 | 2,570 | 2,545 | 2,570 | 2,000 | 856.67 |
| 2006-04-03 | 2,550 | 2,590 | 2,550 | 2,570 | 7,500 | 856.67 |
| 2006-03-31 | 2,480 | 2,550 | 2,480 | 2,550 | 3,000 | 850 |
| 2006-03-30 | 2,500 | 2,600 | 2,500 | 2,560 | 12,000 | 853.33 |
| 2006-03-29 | 2,500 | 2,500 | 2,460 | 2,460 | 1,500 | 820 |
| 2006-03-28 | 2,460 | 2,500 | 2,460 | 2,500 | 12,500 | 833.33 |
| 2006-03-27 | 2,415 | 2,440 | 2,400 | 2,430 | 4,000 | 810 |
| 2006-03-24 | 2,410 | 2,440 | 2,400 | 2,400 | 4,000 | 800 |
| 2006-03-23 | 2,465 | 2,465 | 2,445 | 2,445 | 2,500 | 815 |
| 2006-03-22 | 2,445 | 2,465 | 2,445 | 2,465 | 2,000 | 821.67 |
| 2006-03-20 | 2,440 | 2,445 | 2,440 | 2,445 | 1,000 | 815 |
| 2006-03-17 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 | 815 |
| 2006-03-16 | 2,445 | 2,465 | 2,445 | 2,450 | 11,500 | 816.67 |
| 2006-03-15 | 2,405 | 2,450 | 2,405 | 2,430 | 8,500 | 810 |
| 2006-03-14 | 2,370 | 2,445 | 2,370 | 2,445 | 4,500 | 815 |
| 2006-03-10 | 2,300 | 2,365 | 2,300 | 2,365 | 1,500 | 788.33 |
| 2006-03-08 | 2,205 | 2,205 | 2,205 | 2,205 | 500 | 735 |
| 2006-03-06 | 2,200 | 2,215 | 2,170 | 2,200 | 13,000 | 733.33 |
| 2006-03-03 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 | 733.33 |
| 2006-03-02 | 2,420 | 2,430 | 2,300 | 2,300 | 5,500 | 766.67 |
| 2006-02-28 | 2,520 | 2,520 | 2,400 | 2,400 | 5,000 | 800 |
| 2006-02-27 | 2,585 | 2,585 | 2,510 | 2,510 | 4,000 | 836.67 |
| 2006-02-24 | 2,500 | 2,550 | 2,500 | 2,520 | 3,000 | 840 |
| 2006-02-23 | 2,400 | 2,400 | 2,255 | 2,260 | 6,000 | 753.33 |
| 2006-02-22 | 2,160 | 2,200 | 2,160 | 2,200 | 21,000 | 733.33 |
| 2006-02-21 | 2,040 | 2,195 | 2,040 | 2,160 | 21,500 | 720 |
| 2006-02-20 | 2,120 | 2,195 | 2,120 | 2,160 | 8,500 | 720 |
| 2006-02-17 | 2,260 | 2,450 | 2,260 | 2,360 | 5,000 | 786.67 |
| 2006-02-16 | 2,410 | 2,410 | 2,300 | 2,300 | 5,500 | 766.67 |
| 2006-02-15 | 2,455 | 2,480 | 2,450 | 2,450 | 4,000 | 816.67 |
| 2006-02-14 | 2,440 | 2,520 | 2,330 | 2,450 | 12,500 | 816.67 |
| 2006-02-13 | 2,600 | 2,600 | 2,550 | 2,600 | 5,500 | 866.67 |
| 2006-02-10 | 2,620 | 2,620 | 2,600 | 2,605 | 8,500 | 868.33 |
| 2006-02-09 | 2,620 | 2,655 | 2,620 | 2,655 | 14,500 | 885 |
| 2006-02-08 | 2,640 | 2,640 | 2,630 | 2,640 | 11,500 | 880 |
| 2006-02-07 | 2,670 | 2,670 | 2,640 | 2,645 | 13,000 | 881.67 |
| 2006-02-06 | 2,670 | 2,680 | 2,645 | 2,670 | 23,000 | 890 |
| 2006-02-03 | 2,640 | 2,665 | 2,635 | 2,665 | 7,000 | 888.33 |
| 2006-02-02 | 2,660 | 2,670 | 2,645 | 2,645 | 13,500 | 881.67 |
| 2006-02-01 | 2,670 | 2,670 | 2,665 | 2,670 | 20,000 | 890 |
| 2006-01-31 | 2,680 | 2,680 | 2,665 | 2,670 | 18,000 | 890 |
| 2006-01-30 | 2,690 | 2,710 | 2,665 | 2,670 | 47,500 | 890 |
| 2006-01-27 | 2,640 | 2,680 | 2,640 | 2,680 | 10,500 | 893.33 |
| 2006-01-26 | 2,630 | 2,630 | 2,620 | 2,630 | 13,500 | 876.67 |
| 2006-01-25 | 2,620 | 2,640 | 2,620 | 2,630 | 28,000 | 876.67 |
| 2006-01-24 | 2,610 | 2,620 | 2,605 | 2,620 | 15,500 | 873.33 |
| 2006-01-23 | 2,610 | 2,660 | 2,600 | 2,610 | 24,000 | 870 |
| 2006-01-20 | 2,800 | 2,800 | 2,610 | 2,625 | 18,000 | 875 |
| 2006-01-19 | 2,460 | 2,860 | 2,460 | 2,700 | 15,000 | 900 |
| 2006-01-18 | 2,795 | 2,800 | 2,525 | 2,540 | 29,000 | 846.67 |
| 2006-01-17 | 2,890 | 2,890 | 2,770 | 2,770 | 1,500 | 923.33 |
| 2006-01-16 | 2,880 | 2,900 | 2,880 | 2,900 | 6,000 | 966.67 |
| 2006-01-13 | 2,895 | 2,895 | 2,880 | 2,880 | 1,000 | 960 |
| 2006-01-12 | 2,870 | 2,920 | 2,850 | 2,900 | 9,500 | 966.67 |
| 2006-01-11 | 2,735 | 2,900 | 2,730 | 2,820 | 9,500 | 940 |
| 2006-01-10 | 2,710 | 2,750 | 2,710 | 2,725 | 6,000 | 908.33 |
| 2006-01-06 | 2,755 | 2,755 | 2,720 | 2,720 | 6,500 | 906.67 |
| 2006-01-05 | 2,800 | 2,800 | 2,725 | 2,755 | 8,000 | 918.33 |
| 2006-01-04 | 2,800 | 2,850 | 2,800 | 2,850 | 2,500 | 950 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
