9856 (株)ケーユーホールディングス 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 | 815 | 818 | 814 | 816 | 5,300 | 408 |
| 2006-12-28 | 795 | 810 | 795 | 810 | 8,400 | 405 |
| 2006-12-27 | 794 | 799 | 790 | 795 | 9,100 | 397.50 |
| 2006-12-26 | 783 | 794 | 783 | 794 | 15,800 | 397 |
| 2006-12-25 | 784 | 787 | 764 | 782 | 13,600 | 391 |
| 2006-12-22 | 762 | 772 | 761 | 761 | 9,000 | 380.50 |
| 2006-12-21 | 770 | 770 | 755 | 762 | 13,900 | 381 |
| 2006-12-20 | 756 | 770 | 755 | 761 | 19,900 | 380.50 |
| 2006-12-19 | 762 | 780 | 757 | 761 | 30,000 | 380.50 |
| 2006-12-18 | 751 | 761 | 751 | 759 | 10,500 | 379.50 |
| 2006-12-15 | 747 | 764 | 747 | 759 | 15,300 | 379.50 |
| 2006-12-14 | 759 | 759 | 748 | 757 | 7,300 | 378.50 |
| 2006-12-13 | 760 | 760 | 727 | 740 | 28,400 | 370 |
| 2006-12-12 | 783 | 785 | 751 | 760 | 28,500 | 380 |
| 2006-12-11 | 745 | 785 | 745 | 769 | 30,400 | 384.50 |
| 2006-12-08 | 734 | 750 | 729 | 741 | 26,200 | 370.50 |
| 2006-12-07 | 720 | 735 | 720 | 735 | 9,900 | 367.50 |
| 2006-12-06 | 710 | 724 | 706 | 720 | 21,000 | 360 |
| 2006-12-05 | 720 | 720 | 704 | 705 | 16,600 | 352.50 |
| 2006-12-04 | 702 | 715 | 696 | 714 | 15,400 | 357 |
| 2006-12-01 | 700 | 701 | 697 | 701 | 17,700 | 350.50 |
| 2006-11-30 | 701 | 705 | 700 | 700 | 5,700 | 350 |
| 2006-11-29 | 695 | 707 | 695 | 700 | 4,600 | 350 |
| 2006-11-28 | 710 | 710 | 693 | 697 | 11,400 | 348.50 |
| 2006-11-27 | 719 | 720 | 714 | 715 | 9,000 | 357.50 |
| 2006-11-24 | 680 | 715 | 680 | 699 | 22,400 | 349.50 |
| 2006-11-22 | 684 | 694 | 680 | 680 | 38,600 | 340 |
| 2006-11-21 | 724 | 724 | 680 | 684 | 52,200 | 342 |
| 2006-11-20 | 745 | 745 | 715 | 726 | 31,300 | 363 |
| 2006-11-17 | 705 | 730 | 675 | 730 | 29,100 | 365 |
| 2006-11-16 | 708 | 710 | 685 | 685 | 8,600 | 342.50 |
| 2006-11-15 | 670 | 710 | 670 | 686 | 24,200 | 343 |
| 2006-11-14 | 652 | 670 | 642 | 667 | 34,900 | 333.50 |
| 2006-11-13 | 639 | 643 | 600 | 636 | 83,200 | 318 |
| 2006-11-10 | 655 | 720 | 611 | 629 | 185,100 | 314.50 |
| 2006-11-09 | 657 | 657 | 630 | 635 | 17,600 | 317.50 |
| 2006-11-08 | 666 | 666 | 644 | 655 | 36,300 | 327.50 |
| 2006-11-07 | 675 | 680 | 666 | 667 | 35,700 | 333.50 |
| 2006-11-06 | 675 | 677 | 668 | 673 | 19,300 | 336.50 |
| 2006-11-02 | 659 | 675 | 653 | 675 | 15,300 | 337.50 |
| 2006-11-01 | 670 | 670 | 645 | 662 | 48,400 | 331 |
| 2006-10-31 | 682 | 682 | 666 | 666 | 18,300 | 333 |
| 2006-10-30 | 685 | 686 | 666 | 672 | 47,600 | 336 |
| 2006-10-27 | 706 | 707 | 683 | 685 | 21,100 | 342.50 |
| 2006-10-26 | 722 | 722 | 705 | 706 | 15,700 | 353 |
| 2006-10-25 | 716 | 720 | 709 | 717 | 12,100 | 358.50 |
| 2006-10-24 | 714 | 719 | 703 | 712 | 28,900 | 356 |
| 2006-10-23 | 700 | 712 | 700 | 710 | 16,700 | 355 |
| 2006-10-20 | 711 | 711 | 698 | 698 | 16,800 | 349 |
| 2006-10-19 | 691 | 710 | 691 | 705 | 13,200 | 352.50 |
| 2006-10-18 | 694 | 694 | 680 | 682 | 19,800 | 341 |
| 2006-10-17 | 703 | 703 | 692 | 694 | 10,500 | 347 |
| 2006-10-16 | 704 | 714 | 690 | 700 | 29,400 | 350 |
| 2006-10-13 | 702 | 715 | 702 | 715 | 8,000 | 357.50 |
| 2006-10-12 | 705 | 710 | 698 | 702 | 23,100 | 351 |
| 2006-10-11 | 730 | 730 | 715 | 715 | 6,000 | 357.50 |
| 2006-10-10 | 722 | 729 | 707 | 729 | 8,400 | 364.50 |
| 2006-10-06 | 725 | 730 | 700 | 722 | 48,100 | 361 |
| 2006-10-05 | 750 | 750 | 720 | 729 | 9,000 | 364.50 |
| 2006-10-04 | 760 | 760 | 750 | 752 | 10,400 | 376 |
| 2006-10-03 | 786 | 786 | 768 | 768 | 17,400 | 384 |
| 2006-10-02 | 786 | 786 | 775 | 785 | 30,700 | 392.50 |
| 2006-09-29 | 786 | 798 | 783 | 796 | 10,200 | 398 |
| 2006-09-28 | 800 | 803 | 798 | 803 | 5,300 | 401.50 |
| 2006-09-27 | 805 | 822 | 797 | 797 | 9,900 | 398.50 |
| 2006-09-26 | 806 | 810 | 806 | 806 | 6,500 | 403 |
| 2006-09-25 | 827 | 827 | 810 | 811 | 6,300 | 405.50 |
| 2006-09-22 | 812 | 812 | 800 | 802 | 4,100 | 401 |
| 2006-09-21 | 807 | 811 | 806 | 811 | 8,300 | 405.50 |
| 2006-09-20 | 801 | 806 | 800 | 806 | 6,600 | 403 |
| 2006-09-19 | 815 | 815 | 805 | 805 | 7,600 | 402.50 |
| 2006-09-15 | 836 | 836 | 824 | 825 | 7,000 | 412.50 |
| 2006-09-14 | 838 | 838 | 835 | 837 | 10,300 | 418.50 |
| 2006-09-13 | 838 | 840 | 838 | 839 | 5,700 | 419.50 |
| 2006-09-12 | 845 | 845 | 837 | 837 | 4,300 | 418.50 |
| 2006-09-11 | 866 | 866 | 835 | 837 | 16,200 | 418.50 |
| 2006-09-08 | 870 | 870 | 864 | 868 | 6,300 | 434 |
| 2006-09-07 | 869 | 870 | 863 | 870 | 2,800 | 435 |
| 2006-09-06 | 881 | 881 | 875 | 877 | 7,000 | 438.50 |
| 2006-09-05 | 883 | 883 | 880 | 880 | 8,100 | 440 |
| 2006-09-04 | 892 | 893 | 883 | 883 | 14,900 | 441.50 |
| 2006-09-01 | 890 | 893 | 890 | 892 | 8,900 | 446 |
| 2006-08-31 | 905 | 905 | 896 | 901 | 3,400 | 450.50 |
| 2006-08-30 | 908 | 908 | 908 | 908 | 2,400 | 454 |
| 2006-08-29 | 911 | 911 | 910 | 911 | 4,700 | 455.50 |
| 2006-08-28 | 911 | 911 | 910 | 911 | 6,300 | 455.50 |
| 2006-08-25 | 915 | 916 | 905 | 911 | 4,400 | 455.50 |
| 2006-08-24 | 902 | 905 | 902 | 905 | 3,200 | 452.50 |
| 2006-08-23 | 907 | 907 | 902 | 905 | 3,400 | 452.50 |
| 2006-08-22 | 905 | 908 | 901 | 908 | 7,200 | 454 |
| 2006-08-21 | 905 | 905 | 900 | 905 | 8,600 | 452.50 |
| 2006-08-18 | 900 | 910 | 900 | 905 | 7,600 | 452.50 |
| 2006-08-17 | 908 | 910 | 905 | 906 | 8,000 | 453 |
| 2006-08-16 | 890 | 910 | 881 | 900 | 15,900 | 450 |
| 2006-08-15 | 859 | 875 | 859 | 860 | 13,500 | 430 |
| 2006-08-14 | 870 | 870 | 854 | 857 | 5,900 | 428.50 |
| 2006-08-11 | 883 | 883 | 869 | 870 | 12,600 | 435 |
| 2006-08-10 | 855 | 888 | 855 | 885 | 9,200 | 442.50 |
| 2006-08-09 | 870 | 870 | 851 | 860 | 17,500 | 430 |
| 2006-08-08 | 901 | 902 | 875 | 878 | 16,600 | 439 |
| 2006-08-07 | 938 | 938 | 890 | 920 | 14,300 | 460 |
| 2006-08-04 | 950 | 967 | 939 | 946 | 26,200 | 473 |
| 2006-08-03 | 1,010 | 1,011 | 1,004 | 1,005 | 4,700 | 502.50 |
| 2006-08-02 | 1,010 | 1,015 | 1,010 | 1,015 | 2,400 | 507.50 |
| 2006-08-01 | 1,020 | 1,020 | 1,008 | 1,011 | 3,700 | 505.50 |
| 2006-07-31 | 1,010 | 1,020 | 1,010 | 1,020 | 9,600 | 510 |
| 2006-07-28 | 1,009 | 1,014 | 1,009 | 1,011 | 3,900 | 505.50 |
| 2006-07-27 | 985 | 1,010 | 985 | 1,010 | 7,300 | 505 |
| 2006-07-26 | 1,016 | 1,020 | 1,016 | 1,020 | 6,300 | 510 |
| 2006-07-25 | 1,040 | 1,040 | 1,020 | 1,022 | 9,300 | 511 |
| 2006-07-24 | 1,030 | 1,030 | 999 | 1,010 | 3,400 | 505 |
| 2006-07-21 | 998 | 1,049 | 990 | 1,030 | 11,200 | 515 |
| 2006-07-20 | 969 | 1,006 | 969 | 1,000 | 9,000 | 500 |
| 2006-07-19 | 959 | 961 | 955 | 961 | 10,600 | 480.50 |
| 2006-07-18 | 981 | 981 | 941 | 969 | 18,100 | 484.50 |
| 2006-07-14 | 1,050 | 1,050 | 1,001 | 1,021 | 7,600 | 510.50 |
| 2006-07-13 | 1,040 | 1,041 | 1,040 | 1,040 | 2,700 | 520 |
| 2006-07-12 | 1,040 | 1,041 | 1,040 | 1,040 | 6,300 | 520 |
| 2006-07-11 | 1,050 | 1,050 | 1,020 | 1,040 | 6,100 | 520 |
| 2006-07-10 | 1,040 | 1,060 | 1,021 | 1,054 | 15,600 | 527 |
| 2006-07-07 | 1,032 | 1,039 | 1,032 | 1,036 | 2,800 | 518 |
| 2006-07-06 | 1,033 | 1,040 | 1,033 | 1,040 | 6,700 | 520 |
| 2006-07-05 | 1,048 | 1,048 | 1,041 | 1,041 | 5,200 | 520.50 |
| 2006-07-04 | 1,039 | 1,051 | 1,039 | 1,048 | 6,400 | 524 |
| 2006-07-03 | 1,033 | 1,054 | 1,033 | 1,050 | 10,500 | 525 |
| 2006-06-30 | 1,049 | 1,050 | 1,037 | 1,050 | 10,600 | 525 |
| 2006-06-29 | 1,055 | 1,055 | 1,022 | 1,026 | 12,700 | 513 |
| 2006-06-28 | 1,050 | 1,051 | 1,026 | 1,042 | 3,900 | 521 |
| 2006-06-27 | 1,054 | 1,054 | 1,042 | 1,053 | 4,900 | 526.50 |
| 2006-06-26 | 1,059 | 1,059 | 1,040 | 1,054 | 10,100 | 527 |
| 2006-06-23 | 1,051 | 1,052 | 1,050 | 1,051 | 3,900 | 525.50 |
| 2006-06-22 | 1,059 | 1,059 | 1,050 | 1,058 | 2,900 | 529 |
| 2006-06-21 | 1,059 | 1,059 | 1,050 | 1,057 | 2,300 | 528.50 |
| 2006-06-20 | 1,050 | 1,054 | 1,036 | 1,050 | 15,500 | 525 |
| 2006-06-19 | 1,055 | 1,060 | 1,050 | 1,050 | 11,600 | 525 |
| 2006-06-16 | 1,060 | 1,060 | 1,049 | 1,049 | 13,300 | 524.50 |
| 2006-06-15 | 1,000 | 1,055 | 1,000 | 1,054 | 15,200 | 527 |
| 2006-06-14 | 1,008 | 1,035 | 1,000 | 1,020 | 4,800 | 510 |
| 2006-06-13 | 1,048 | 1,051 | 1,015 | 1,028 | 8,900 | 514 |
| 2006-06-12 | 1,060 | 1,060 | 1,050 | 1,053 | 4,700 | 526.50 |
| 2006-06-09 | 1,040 | 1,060 | 1,038 | 1,060 | 15,800 | 530 |
| 2006-06-08 | 1,033 | 1,040 | 1,015 | 1,040 | 15,100 | 520 |
| 2006-06-07 | 1,020 | 1,040 | 1,015 | 1,031 | 10,500 | 515.50 |
| 2006-06-06 | 992 | 1,060 | 992 | 1,030 | 23,400 | 515 |
| 2006-06-05 | 1,036 | 1,075 | 1,036 | 1,072 | 27,800 | 536 |
| 2006-06-02 | 1,077 | 1,090 | 1,035 | 1,084 | 40,500 | 542 |
| 2006-06-01 | 1,086 | 1,139 | 1,061 | 1,077 | 48,100 | 538.50 |
| 2006-05-31 | 1,030 | 1,090 | 1,030 | 1,089 | 73,300 | 544.50 |
| 2006-05-30 | 1,077 | 1,077 | 1,050 | 1,051 | 12,100 | 525.50 |
| 2006-05-29 | 1,080 | 1,090 | 1,051 | 1,080 | 34,300 | 540 |
| 2006-05-26 | 1,060 | 1,079 | 1,050 | 1,079 | 83,800 | 539.50 |
| 2006-05-25 | 1,030 | 1,032 | 1,013 | 1,027 | 7,900 | 513.50 |
| 2006-05-24 | 1,040 | 1,040 | 1,001 | 1,020 | 16,100 | 510 |
| 2006-05-23 | 1,040 | 1,047 | 1,028 | 1,040 | 11,800 | 520 |
| 2006-05-22 | 1,050 | 1,060 | 1,022 | 1,024 | 16,600 | 512 |
| 2006-05-19 | 1,056 | 1,056 | 1,021 | 1,042 | 12,200 | 521 |
| 2006-05-18 | 1,049 | 1,055 | 1,038 | 1,054 | 21,500 | 527 |
| 2006-05-17 | 1,050 | 1,053 | 1,020 | 1,038 | 18,000 | 519 |
| 2006-05-16 | 1,056 | 1,080 | 1,040 | 1,040 | 29,000 | 520 |
| 2006-05-15 | 1,025 | 1,055 | 1,015 | 1,050 | 40,200 | 525 |
| 2006-05-12 | 1,006 | 1,020 | 995 | 1,005 | 37,900 | 502.50 |
| 2006-05-11 | 999 | 1,010 | 992 | 996 | 12,300 | 498 |
| 2006-05-10 | 998 | 1,000 | 980 | 999 | 29,400 | 499.50 |
| 2006-05-09 | 1,000 | 1,005 | 975 | 998 | 32,300 | 499 |
| 2006-05-08 | 1,018 | 1,019 | 1,000 | 1,005 | 29,800 | 502.50 |
| 2006-05-02 | 1,020 | 1,024 | 1,002 | 1,017 | 34,800 | 508.50 |
| 2006-05-01 | 1,030 | 1,034 | 1,017 | 1,017 | 14,500 | 508.50 |
| 2006-04-28 | 1,020 | 1,037 | 1,020 | 1,037 | 48,100 | 518.50 |
| 2006-04-27 | 1,030 | 1,033 | 1,011 | 1,021 | 18,800 | 510.50 |
| 2006-04-26 | 1,017 | 1,038 | 1,017 | 1,030 | 35,300 | 515 |
| 2006-04-25 | 1,030 | 1,035 | 1,016 | 1,016 | 22,400 | 508 |
| 2006-04-24 | 1,050 | 1,050 | 1,020 | 1,020 | 17,400 | 510 |
| 2006-04-21 | 1,010 | 1,041 | 1,005 | 1,030 | 52,900 | 515 |
| 2006-04-20 | 1,020 | 1,033 | 1,001 | 1,010 | 132,800 | 505 |
| 2006-04-19 | 1,026 | 1,030 | 1,017 | 1,020 | 38,500 | 510 |
| 2006-04-18 | 1,026 | 1,028 | 1,000 | 1,028 | 8,400 | 514 |
| 2006-04-17 | 1,040 | 1,040 | 1,025 | 1,029 | 21,500 | 514.50 |
| 2006-04-14 | 1,045 | 1,046 | 1,039 | 1,039 | 21,300 | 519.50 |
| 2006-04-13 | 1,051 | 1,064 | 1,045 | 1,050 | 24,500 | 525 |
| 2006-04-12 | 1,089 | 1,089 | 1,045 | 1,058 | 29,600 | 529 |
| 2006-04-11 | 1,030 | 1,069 | 1,026 | 1,069 | 37,100 | 534.50 |
| 2006-04-10 | 1,041 | 1,041 | 1,020 | 1,025 | 31,800 | 512.50 |
| 2006-04-07 | 1,050 | 1,054 | 1,030 | 1,045 | 21,700 | 522.50 |
| 2006-04-06 | 1,050 | 1,065 | 1,032 | 1,050 | 23,200 | 525 |
| 2006-04-05 | 1,075 | 1,079 | 1,052 | 1,053 | 15,300 | 526.50 |
| 2006-04-04 | 1,072 | 1,100 | 1,072 | 1,075 | 26,100 | 537.50 |
| 2006-04-03 | 1,100 | 1,115 | 1,050 | 1,072 | 55,100 | 536 |
| 2006-03-31 | 1,084 | 1,198 | 1,077 | 1,110 | 67,600 | 555 |
| 2006-03-30 | 1,076 | 1,080 | 1,050 | 1,075 | 111,800 | 537.50 |
| 2006-03-29 | 970 | 1,016 | 960 | 1,016 | 87,100 | 508 |
| 2006-03-28 | 897 | 925 | 880 | 916 | 24,400 | 458 |
| 2006-03-27 | 1,900 | 1,900 | 1,850 | 1,864 | 22,600 | 466 |
| 2006-03-24 | 1,900 | 1,910 | 1,880 | 1,885 | 39,100 | 471.25 |
| 2006-03-23 | 1,935 | 1,940 | 1,904 | 1,905 | 31,700 | 476.25 |
| 2006-03-22 | 1,939 | 1,950 | 1,920 | 1,930 | 27,500 | 482.50 |
| 2006-03-20 | 1,912 | 1,940 | 1,911 | 1,930 | 9,400 | 482.50 |
| 2006-03-17 | 1,890 | 1,912 | 1,885 | 1,905 | 8,600 | 476.25 |
| 2006-03-16 | 1,870 | 1,950 | 1,870 | 1,903 | 50,900 | 475.75 |
| 2006-03-15 | 1,800 | 1,810 | 1,800 | 1,810 | 1,800 | 452.50 |
| 2006-03-14 | 1,784 | 1,800 | 1,750 | 1,800 | 6,100 | 450 |
| 2006-03-13 | 1,780 | 1,814 | 1,770 | 1,814 | 4,100 | 453.50 |
| 2006-03-10 | 1,700 | 1,780 | 1,700 | 1,780 | 8,100 | 445 |
| 2006-03-09 | 1,740 | 1,765 | 1,740 | 1,750 | 3,200 | 437.50 |
| 2006-03-08 | 1,720 | 1,740 | 1,671 | 1,740 | 6,500 | 435 |
| 2006-03-07 | 1,704 | 1,720 | 1,660 | 1,720 | 2,600 | 430 |
| 2006-03-06 | 1,690 | 1,710 | 1,690 | 1,710 | 600 | 427.50 |
| 2006-03-03 | 1,718 | 1,719 | 1,680 | 1,690 | 900 | 422.50 |
| 2006-03-02 | 1,656 | 1,705 | 1,651 | 1,690 | 11,600 | 422.50 |
| 2006-03-01 | 1,630 | 1,670 | 1,630 | 1,655 | 5,500 | 413.75 |
| 2006-02-28 | 1,660 | 1,690 | 1,660 | 1,660 | 14,800 | 415 |
| 2006-02-27 | 1,770 | 1,770 | 1,656 | 1,670 | 24,400 | 417.50 |
| 2006-02-24 | 1,711 | 1,737 | 1,700 | 1,737 | 2,200 | 434.25 |
| 2006-02-23 | 1,699 | 1,717 | 1,699 | 1,703 | 1,900 | 425.75 |
| 2006-02-22 | 1,630 | 1,705 | 1,630 | 1,705 | 16,400 | 426.25 |
| 2006-02-21 | 1,587 | 1,620 | 1,586 | 1,620 | 3,700 | 405 |
| 2006-02-20 | 1,655 | 1,655 | 1,586 | 1,630 | 10,900 | 407.50 |
| 2006-02-17 | 1,750 | 1,750 | 1,656 | 1,661 | 11,400 | 415.25 |
| 2006-02-16 | 1,730 | 1,760 | 1,730 | 1,735 | 4,000 | 433.75 |
| 2006-02-15 | 1,760 | 1,770 | 1,741 | 1,760 | 13,900 | 440 |
| 2006-02-14 | 1,761 | 1,761 | 1,670 | 1,730 | 12,700 | 432.50 |
| 2006-02-13 | 1,888 | 1,888 | 1,820 | 1,821 | 14,700 | 455.25 |
| 2006-02-10 | 1,896 | 1,896 | 1,850 | 1,884 | 2,900 | 471 |
| 2006-02-09 | 1,895 | 1,927 | 1,891 | 1,899 | 28,300 | 474.75 |
| 2006-02-08 | 1,900 | 1,900 | 1,895 | 1,899 | 4,400 | 474.75 |
| 2006-02-07 | 1,900 | 1,911 | 1,895 | 1,900 | 11,800 | 475 |
| 2006-02-06 | 1,900 | 1,930 | 1,891 | 1,891 | 29,500 | 472.75 |
| 2006-02-03 | 1,891 | 1,900 | 1,891 | 1,891 | 13,100 | 472.75 |
| 2006-02-02 | 1,910 | 1,910 | 1,885 | 1,891 | 12,500 | 472.75 |
| 2006-02-01 | 1,865 | 1,915 | 1,855 | 1,890 | 27,200 | 472.50 |
| 2006-01-31 | 1,860 | 1,865 | 1,810 | 1,860 | 22,600 | 465 |
| 2006-01-30 | 1,800 | 1,819 | 1,770 | 1,800 | 32,700 | 450 |
| 2006-01-27 | 1,760 | 1,785 | 1,750 | 1,783 | 5,500 | 445.75 |
| 2006-01-26 | 1,744 | 1,770 | 1,730 | 1,731 | 38,400 | 432.75 |
| 2006-01-25 | 1,788 | 1,800 | 1,741 | 1,741 | 6,300 | 435.25 |
| 2006-01-24 | 1,705 | 1,755 | 1,705 | 1,735 | 3,500 | 433.75 |
| 2006-01-23 | 1,768 | 1,768 | 1,735 | 1,735 | 7,800 | 433.75 |
| 2006-01-20 | 1,799 | 1,819 | 1,750 | 1,798 | 15,200 | 449.50 |
| 2006-01-19 | 1,650 | 1,827 | 1,650 | 1,790 | 8,800 | 447.50 |
| 2006-01-18 | 1,819 | 1,819 | 1,620 | 1,740 | 19,700 | 435 |
| 2006-01-17 | 1,943 | 1,948 | 1,865 | 1,865 | 11,500 | 466.25 |
| 2006-01-16 | 1,935 | 1,955 | 1,935 | 1,939 | 33,800 | 484.75 |
| 2006-01-13 | 1,900 | 1,930 | 1,900 | 1,930 | 8,600 | 482.50 |
| 2006-01-12 | 1,894 | 1,900 | 1,890 | 1,894 | 13,700 | 473.50 |
| 2006-01-11 | 1,892 | 1,910 | 1,864 | 1,864 | 33,000 | 466 |
| 2006-01-10 | 1,847 | 1,878 | 1,847 | 1,877 | 7,800 | 469.25 |
| 2006-01-06 | 1,830 | 1,849 | 1,830 | 1,845 | 10,400 | 461.25 |
| 2006-01-05 | 1,837 | 1,840 | 1,830 | 1,831 | 5,800 | 457.75 |
| 2006-01-04 | 1,830 | 1,850 | 1,830 | 1,837 | 2,700 | 459.25 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株
