9973 KOZOホールディングス(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 | 987 | 987 | 987 | 987 | 2,007 | 846.89 |
| 2006-12-28 | 987 | 987 | 982 | 982 | 4,014 | 842.60 |
| 2006-12-27 | 988 | 990 | 987 | 987 | 6,021 | 846.89 |
| 2006-12-26 | 988 | 993 | 968 | 984 | 24,083 | 844.32 |
| 2006-12-25 | 1,036 | 1,036 | 1,032 | 1,032 | 30,104 | 885.50 |
| 2006-12-22 | 1,035 | 1,036 | 1,034 | 1,036 | 15,554 | 888.94 |
| 2006-12-21 | 1,035 | 1,035 | 1,034 | 1,035 | 12,042 | 888.08 |
| 2006-12-20 | 1,034 | 1,035 | 1,034 | 1,035 | 10,035 | 888.08 |
| 2006-12-19 | 1,034 | 1,035 | 1,034 | 1,034 | 9,533 | 887.22 |
| 2006-12-18 | 1,033 | 1,035 | 1,033 | 1,034 | 10,035 | 887.22 |
| 2006-12-15 | 1,032 | 1,035 | 1,032 | 1,035 | 11,540 | 888.08 |
| 2006-12-14 | 1,036 | 1,036 | 1,033 | 1,033 | 6,523 | 886.36 |
| 2006-12-13 | 1,035 | 1,036 | 1,035 | 1,035 | 3,512 | 888.08 |
| 2006-12-12 | 1,036 | 1,036 | 1,035 | 1,036 | 5,017 | 888.94 |
| 2006-12-11 | 1,034 | 1,036 | 1,032 | 1,036 | 4,516 | 888.94 |
| 2006-12-08 | 1,027 | 1,032 | 1,026 | 1,032 | 7,024 | 885.50 |
| 2006-12-07 | 1,024 | 1,027 | 1,024 | 1,027 | 6,021 | 881.21 |
| 2006-12-06 | 1,026 | 1,026 | 1,022 | 1,025 | 7,526 | 879.50 |
| 2006-12-05 | 1,022 | 1,024 | 1,018 | 1,024 | 7,526 | 878.64 |
| 2006-12-04 | 1,011 | 1,024 | 1,010 | 1,014 | 6,523 | 870.06 |
| 2006-12-01 | 1,008 | 1,008 | 1,007 | 1,007 | 1,505 | 864.05 |
| 2006-11-30 | 1,007 | 1,008 | 1,007 | 1,008 | 2,007 | 864.91 |
| 2006-11-29 | 1,005 | 1,007 | 1,005 | 1,007 | 3,010 | 864.05 |
| 2006-11-28 | 1,007 | 1,007 | 1,003 | 1,003 | 1,003 | 860.62 |
| 2006-11-27 | 1,003 | 1,007 | 998 | 1,007 | 5,519 | 864.05 |
| 2006-11-24 | 1,007 | 1,008 | 997 | 997 | 8,028 | 855.47 |
| 2006-11-22 | 1,001 | 1,007 | 997 | 1,007 | 2,509 | 864.05 |
| 2006-11-21 | 1,001 | 1,005 | 1,001 | 1,003 | 4,014 | 860.62 |
| 2006-11-20 | 1,004 | 1,004 | 997 | 997 | 2,007 | 855.47 |
| 2006-11-17 | 1,002 | 1,005 | 997 | 1,005 | 2,509 | 862.34 |
| 2006-11-16 | 1,004 | 1,004 | 997 | 998 | 11,540 | 856.33 |
| 2006-11-15 | 1,003 | 1,003 | 1,001 | 1,001 | 3,010 | 858.90 |
| 2006-11-14 | 1,001 | 1,002 | 998 | 1,002 | 2,007 | 859.76 |
| 2006-11-13 | 999 | 1,000 | 998 | 1,000 | 4,014 | 858.05 |
| 2006-11-10 | 999 | 1,001 | 998 | 998 | 1,505 | 856.33 |
| 2006-11-09 | 999 | 999 | 998 | 999 | 3,512 | 857.19 |
| 2006-11-08 | 1,002 | 1,005 | 999 | 999 | 6,021 | 857.19 |
| 2006-11-07 | 1,007 | 1,007 | 1,007 | 1,007 | 3,512 | 864.05 |
| 2006-11-06 | 1,007 | 1,007 | 1,006 | 1,007 | 6,021 | 864.05 |
| 2006-11-02 | 999 | 999 | 999 | 999 | 4,014 | 857.19 |
| 2006-11-01 | 999 | 1,002 | 999 | 999 | 3,512 | 857.19 |
| 2006-10-31 | 998 | 1,007 | 998 | 999 | 2,007 | 857.19 |
| 2006-10-30 | 1,006 | 1,007 | 998 | 998 | 8,530 | 856.33 |
| 2006-10-27 | 1,000 | 1,006 | 1,000 | 1,006 | 2,007 | 863.19 |
| 2006-10-26 | 999 | 1,003 | 999 | 1,003 | 2,007 | 860.62 |
| 2006-10-25 | 996 | 997 | 996 | 997 | 4,014 | 855.47 |
| 2006-10-24 | 997 | 997 | 996 | 997 | 4,516 | 855.47 |
| 2006-10-23 | 995 | 996 | 993 | 996 | 4,014 | 854.61 |
| 2006-10-20 | 993 | 995 | 988 | 995 | 5,017 | 853.76 |
| 2006-10-19 | 996 | 996 | 993 | 993 | 3,512 | 852.04 |
| 2006-10-18 | 995 | 995 | 987 | 987 | 1,003 | 846.89 |
| 2006-10-17 | 985 | 995 | 985 | 995 | 5,017 | 853.76 |
| 2006-10-16 | 992 | 995 | 987 | 987 | 6,021 | 846.89 |
| 2006-10-13 | 992 | 992 | 992 | 992 | 1,003 | 851.18 |
| 2006-10-11 | 984 | 992 | 984 | 985 | 5,017 | 845.17 |
| 2006-10-10 | 985 | 985 | 984 | 984 | 3,010 | 844.32 |
| 2006-10-06 | 984 | 984 | 984 | 984 | 2,007 | 844.32 |
| 2006-10-05 | 993 | 993 | 993 | 993 | 4,014 | 852.04 |
| 2006-10-04 | 982 | 988 | 982 | 983 | 4,516 | 843.46 |
| 2006-10-03 | 989 | 989 | 982 | 982 | 1,505 | 842.60 |
| 2006-10-02 | 989 | 989 | 980 | 989 | 2,509 | 848.61 |
| 2006-09-29 | 990 | 990 | 989 | 989 | 1,505 | 848.61 |
| 2006-09-28 | 989 | 989 | 989 | 989 | 502 | 848.61 |
| 2006-09-27 | 972 | 990 | 972 | 985 | 3,512 | 845.17 |
| 2006-09-26 | 973 | 973 | 972 | 972 | 1,003 | 834.02 |
| 2006-09-25 | 978 | 978 | 972 | 972 | 9,533 | 834.02 |
| 2006-09-22 | 982 | 982 | 977 | 977 | 2,509 | 838.31 |
| 2006-09-21 | 973 | 982 | 972 | 982 | 5,017 | 842.60 |
| 2006-09-20 | 977 | 991 | 973 | 973 | 3,010 | 834.88 |
| 2006-09-19 | 994 | 994 | 973 | 977 | 4,014 | 838.31 |
| 2006-09-15 | 982 | 993 | 982 | 993 | 2,007 | 852.04 |
| 2006-09-14 | 978 | 978 | 976 | 976 | 1,505 | 837.45 |
| 2006-09-13 | 982 | 982 | 978 | 978 | 1,505 | 839.17 |
| 2006-09-12 | 982 | 982 | 982 | 982 | 1,003 | 842.60 |
| 2006-09-11 | 992 | 992 | 972 | 972 | 2,509 | 834.02 |
| 2006-09-08 | 987 | 992 | 987 | 992 | 2,509 | 851.18 |
| 2006-09-07 | 987 | 987 | 987 | 987 | 502 | 846.89 |
| 2006-09-06 | 990 | 990 | 984 | 990 | 4,014 | 849.47 |
| 2006-09-05 | 987 | 987 | 985 | 985 | 3,010 | 845.17 |
| 2006-09-04 | 983 | 987 | 981 | 987 | 5,017 | 846.89 |
| 2006-09-01 | 986 | 986 | 986 | 986 | 2,007 | 846.03 |
| 2006-08-31 | 982 | 982 | 982 | 982 | 1,003 | 842.60 |
| 2006-08-30 | 972 | 972 | 972 | 972 | 502 | 834.02 |
| 2006-08-29 | 975 | 975 | 970 | 970 | 3,010 | 832.30 |
| 2006-08-28 | 987 | 994 | 987 | 992 | 3,010 | 851.18 |
| 2006-08-25 | 970 | 977 | 966 | 977 | 3,512 | 838.31 |
| 2006-08-24 | 981 | 981 | 975 | 975 | 3,512 | 836.59 |
| 2006-08-23 | 983 | 983 | 970 | 977 | 4,014 | 838.31 |
| 2006-08-22 | 964 | 964 | 964 | 964 | 2,007 | 827.16 |
| 2006-08-21 | 987 | 987 | 963 | 963 | 3,512 | 826.30 |
| 2006-08-18 | 977 | 987 | 962 | 962 | 11,540 | 825.44 |
| 2006-08-17 | 946 | 947 | 946 | 947 | 3,010 | 812.57 |
| 2006-08-16 | 937 | 945 | 937 | 945 | 1,505 | 810.85 |
| 2006-08-15 | 932 | 937 | 931 | 937 | 2,007 | 803.99 |
| 2006-08-14 | 929 | 929 | 929 | 929 | 502 | 797.12 |
| 2006-08-11 | 942 | 945 | 929 | 929 | 2,509 | 797.12 |
| 2006-08-10 | 942 | 942 | 942 | 942 | 2,509 | 808.28 |
| 2006-08-09 | 932 | 932 | 932 | 932 | 502 | 799.70 |
| 2006-08-08 | 927 | 927 | 922 | 922 | 2,007 | 791.12 |
| 2006-08-07 | 937 | 937 | 937 | 937 | 2,509 | 803.99 |
| 2006-08-04 | 927 | 927 | 927 | 927 | 1,003 | 795.41 |
| 2006-08-03 | 927 | 937 | 927 | 937 | 1,003 | 803.99 |
| 2006-08-02 | 940 | 940 | 940 | 940 | 1,505 | 806.56 |
| 2006-08-01 | 946 | 946 | 942 | 942 | 2,007 | 808.28 |
| 2006-07-31 | 917 | 922 | 917 | 918 | 1,505 | 787.69 |
| 2006-07-28 | 922 | 922 | 915 | 917 | 6,523 | 786.83 |
| 2006-07-27 | 929 | 929 | 922 | 922 | 2,509 | 791.12 |
| 2006-07-26 | 937 | 937 | 928 | 928 | 4,014 | 796.27 |
| 2006-07-25 | 937 | 941 | 927 | 941 | 4,014 | 807.42 |
| 2006-07-24 | 937 | 937 | 927 | 937 | 3,010 | 803.99 |
| 2006-07-21 | 926 | 937 | 926 | 937 | 4,516 | 803.99 |
| 2006-07-20 | 898 | 926 | 898 | 908 | 9,031 | 779.11 |
| 2006-07-19 | 917 | 917 | 908 | 908 | 9,031 | 779.11 |
| 2006-07-18 | 937 | 947 | 915 | 915 | 8,028 | 785.11 |
| 2006-07-14 | 929 | 929 | 917 | 917 | 4,014 | 786.83 |
| 2006-07-13 | 945 | 945 | 927 | 927 | 8,028 | 795.41 |
| 2006-07-12 | 952 | 952 | 945 | 947 | 6,523 | 812.57 |
| 2006-07-11 | 947 | 952 | 947 | 949 | 5,017 | 814.29 |
| 2006-07-10 | 948 | 949 | 947 | 947 | 3,010 | 812.57 |
| 2006-07-07 | 957 | 957 | 949 | 949 | 3,010 | 814.29 |
| 2006-07-06 | 960 | 961 | 957 | 959 | 7,024 | 822.87 |
| 2006-07-05 | 977 | 977 | 959 | 960 | 9,031 | 823.72 |
| 2006-07-04 | 969 | 977 | 967 | 968 | 14,049 | 830.59 |
| 2006-07-03 | 989 | 989 | 977 | 982 | 14,049 | 842.60 |
| 2006-06-30 | 1,002 | 1,002 | 989 | 989 | 8,530 | 848.61 |
| 2006-06-29 | 998 | 999 | 997 | 998 | 6,021 | 856.33 |
| 2006-06-28 | 1,002 | 1,002 | 996 | 997 | 10,035 | 855.47 |
| 2006-06-27 | 997 | 1,007 | 989 | 1,007 | 30,606 | 864.05 |
| 2006-06-26 | 1,058 | 1,065 | 1,056 | 1,065 | 39,136 | 913.82 |
| 2006-06-23 | 1,058 | 1,058 | 1,056 | 1,056 | 17,059 | 906.10 |
| 2006-06-22 | 1,055 | 1,058 | 1,054 | 1,056 | 14,049 | 906.10 |
| 2006-06-21 | 1,056 | 1,056 | 1,047 | 1,056 | 10,035 | 906.10 |
| 2006-06-20 | 1,046 | 1,050 | 1,044 | 1,050 | 11,540 | 900.95 |
| 2006-06-19 | 1,038 | 1,045 | 1,038 | 1,045 | 13,045 | 896.66 |
| 2006-06-16 | 1,027 | 1,035 | 1,027 | 1,035 | 10,537 | 888.08 |
| 2006-06-15 | 1,026 | 1,026 | 1,021 | 1,026 | 9,031 | 880.35 |
| 2006-06-14 | 1,026 | 1,026 | 1,018 | 1,026 | 7,526 | 880.35 |
| 2006-06-13 | 1,026 | 1,026 | 1,017 | 1,017 | 12,543 | 872.63 |
| 2006-06-12 | 1,021 | 1,026 | 1,021 | 1,026 | 15,554 | 880.35 |
| 2006-06-09 | 1,024 | 1,024 | 1,016 | 1,021 | 11,038 | 876.06 |
| 2006-06-08 | 1,035 | 1,035 | 1,000 | 1,024 | 23,582 | 878.64 |
| 2006-06-07 | 1,035 | 1,036 | 1,032 | 1,033 | 5,017 | 886.36 |
| 2006-06-06 | 1,035 | 1,036 | 1,035 | 1,036 | 1,505 | 888.94 |
| 2006-06-05 | 1,029 | 1,036 | 1,029 | 1,035 | 5,519 | 888.08 |
| 2006-06-02 | 1,030 | 1,030 | 1,027 | 1,029 | 6,523 | 882.93 |
| 2006-06-01 | 1,038 | 1,038 | 1,031 | 1,031 | 3,010 | 884.64 |
| 2006-05-31 | 1,038 | 1,038 | 1,031 | 1,031 | 6,021 | 884.64 |
| 2006-05-30 | 1,034 | 1,038 | 1,032 | 1,032 | 7,526 | 885.50 |
| 2006-05-29 | 1,036 | 1,036 | 1,031 | 1,032 | 3,512 | 885.50 |
| 2006-05-26 | 1,036 | 1,036 | 1,028 | 1,029 | 3,010 | 882.93 |
| 2006-05-25 | 1,031 | 1,036 | 1,026 | 1,035 | 10,537 | 888.08 |
| 2006-05-24 | 1,030 | 1,035 | 1,027 | 1,035 | 5,519 | 888.08 |
| 2006-05-23 | 1,031 | 1,031 | 1,026 | 1,031 | 6,523 | 884.64 |
| 2006-05-22 | 1,034 | 1,036 | 1,032 | 1,035 | 8,028 | 888.08 |
| 2006-05-19 | 1,017 | 1,025 | 1,017 | 1,025 | 6,021 | 879.50 |
| 2006-05-18 | 1,025 | 1,025 | 1,016 | 1,017 | 7,526 | 872.63 |
| 2006-05-17 | 1,017 | 1,028 | 1,017 | 1,017 | 4,516 | 872.63 |
| 2006-05-16 | 1,031 | 1,031 | 1,017 | 1,017 | 4,014 | 872.63 |
| 2006-05-15 | 1,030 | 1,034 | 1,027 | 1,027 | 8,530 | 881.21 |
| 2006-05-12 | 1,032 | 1,038 | 1,030 | 1,031 | 9,533 | 884.64 |
| 2006-05-11 | 1,036 | 1,036 | 1,032 | 1,032 | 7,024 | 885.50 |
| 2006-05-10 | 1,027 | 1,036 | 1,027 | 1,036 | 3,512 | 888.94 |
| 2006-05-09 | 1,035 | 1,036 | 1,026 | 1,027 | 7,526 | 881.21 |
| 2006-05-08 | 1,044 | 1,044 | 1,030 | 1,030 | 15,052 | 883.79 |
| 2006-05-02 | 1,035 | 1,035 | 998 | 1,026 | 7,024 | 880.35 |
| 2006-05-01 | 1,016 | 1,036 | 998 | 1,036 | 7,526 | 888.94 |
| 2006-04-28 | 1,042 | 1,046 | 1,016 | 1,016 | 10,537 | 871.77 |
| 2006-04-27 | 1,046 | 1,066 | 1,046 | 1,055 | 10,537 | 905.24 |
| 2006-04-26 | 1,047 | 1,068 | 1,046 | 1,068 | 36,125 | 916.39 |
| 2006-04-25 | 1,047 | 1,061 | 1,047 | 1,050 | 49,170 | 900.95 |
| 2006-04-24 | 1,060 | 1,060 | 1,050 | 1,056 | 30,104 | 906.10 |
| 2006-04-21 | 1,064 | 1,066 | 1,059 | 1,059 | 35,122 | 908.67 |
| 2006-04-20 | 1,067 | 1,067 | 1,064 | 1,064 | 20,070 | 912.96 |
| 2006-04-19 | 1,068 | 1,069 | 1,067 | 1,069 | 24,585 | 917.25 |
| 2006-04-18 | 1,068 | 1,069 | 1,067 | 1,068 | 24,585 | 916.39 |
| 2006-04-17 | 1,068 | 1,069 | 1,067 | 1,068 | 41,644 | 916.39 |
| 2006-04-14 | 1,068 | 1,069 | 1,067 | 1,069 | 37,129 | 917.25 |
| 2006-04-13 | 1,069 | 1,071 | 1,068 | 1,071 | 54,188 | 918.97 |
| 2006-04-12 | 1,069 | 1,071 | 1,069 | 1,069 | 49,170 | 917.25 |
| 2006-04-11 | 1,071 | 1,072 | 1,069 | 1,069 | 61,714 | 917.25 |
| 2006-04-10 | 1,067 | 1,071 | 1,067 | 1,069 | 66,731 | 917.25 |
| 2006-04-07 | 1,071 | 1,075 | 1,068 | 1,069 | 52,181 | 917.25 |
| 2006-04-06 | 1,081 | 1,081 | 1,066 | 1,077 | 96,836 | 924.12 |
| 2006-04-05 | 1,096 | 1,098 | 1,082 | 1,084 | 310,576 | 930.12 |
| 2006-04-04 | 1,036 | 1,036 | 1,036 | 1,036 | 28,097 | 888.94 |
| 2006-04-03 | 943 | 943 | 937 | 937 | 18,063 | 803.99 |
| 2006-03-31 | 943 | 943 | 927 | 927 | 30,104 | 795.41 |
| 2006-03-30 | 946 | 947 | 933 | 933 | 24,083 | 800.56 |
| 2006-03-29 | 928 | 940 | 927 | 929 | 10,537 | 797.12 |
| 2006-03-28 | 927 | 927 | 926 | 926 | 3,512 | 794.55 |
| 2006-03-27 | 920 | 920 | 917 | 918 | 9,031 | 787.69 |
| 2006-03-24 | 927 | 927 | 922 | 922 | 6,021 | 791.12 |
| 2006-03-23 | 921 | 928 | 921 | 928 | 3,010 | 796.27 |
| 2006-03-22 | 922 | 922 | 917 | 917 | 10,035 | 786.83 |
| 2006-03-20 | 903 | 913 | 903 | 912 | 9,533 | 782.54 |
| 2006-03-17 | 902 | 910 | 902 | 903 | 9,533 | 774.82 |
| 2006-03-16 | 900 | 902 | 900 | 902 | 9,031 | 773.96 |
| 2006-03-15 | 902 | 902 | 898 | 898 | 6,523 | 770.52 |
| 2006-03-14 | 900 | 902 | 898 | 898 | 6,523 | 770.52 |
| 2006-03-13 | 901 | 901 | 897 | 901 | 15,554 | 773.10 |
| 2006-03-10 | 901 | 901 | 901 | 901 | 2,509 | 773.10 |
| 2006-03-09 | 898 | 901 | 898 | 901 | 1,505 | 773.10 |
| 2006-03-08 | 898 | 902 | 898 | 902 | 1,505 | 773.96 |
| 2006-03-07 | 899 | 899 | 898 | 898 | 3,512 | 770.52 |
| 2006-03-06 | 902 | 902 | 898 | 901 | 5,017 | 773.10 |
| 2006-03-03 | 902 | 902 | 900 | 902 | 7,024 | 773.96 |
| 2006-03-02 | 902 | 902 | 898 | 902 | 8,530 | 773.96 |
| 2006-03-01 | 898 | 902 | 898 | 902 | 4,014 | 773.96 |
| 2006-02-28 | 902 | 902 | 898 | 901 | 6,021 | 773.10 |
| 2006-02-27 | 902 | 902 | 898 | 902 | 8,028 | 773.96 |
| 2006-02-24 | 907 | 907 | 902 | 902 | 4,516 | 773.96 |
| 2006-02-23 | 907 | 907 | 902 | 902 | 3,010 | 773.96 |
| 2006-02-22 | 898 | 898 | 898 | 898 | 502 | 770.52 |
| 2006-02-21 | 897 | 908 | 896 | 897 | 9,031 | 769.67 |
| 2006-02-20 | 911 | 911 | 897 | 898 | 11,038 | 770.52 |
| 2006-02-17 | 917 | 917 | 912 | 912 | 5,017 | 782.54 |
| 2006-02-16 | 917 | 917 | 915 | 915 | 4,516 | 785.11 |
| 2006-02-15 | 917 | 920 | 917 | 917 | 5,519 | 786.83 |
| 2006-02-14 | 921 | 921 | 917 | 917 | 13,547 | 786.83 |
| 2006-02-13 | 924 | 924 | 922 | 922 | 7,024 | 791.12 |
| 2006-02-10 | 927 | 927 | 924 | 924 | 2,007 | 792.83 |
| 2006-02-09 | 922 | 932 | 922 | 924 | 3,512 | 792.83 |
| 2006-02-08 | 926 | 927 | 922 | 922 | 8,028 | 791.12 |
| 2006-02-07 | 932 | 932 | 927 | 927 | 2,007 | 795.41 |
| 2006-02-06 | 935 | 935 | 931 | 931 | 5,519 | 798.84 |
| 2006-02-03 | 923 | 924 | 922 | 923 | 5,519 | 791.98 |
| 2006-02-02 | 926 | 926 | 923 | 923 | 3,512 | 791.98 |
| 2006-02-01 | 923 | 923 | 923 | 923 | 7,526 | 791.98 |
| 2006-01-31 | 924 | 927 | 922 | 922 | 3,512 | 791.12 |
| 2006-01-30 | 929 | 935 | 927 | 927 | 9,533 | 795.41 |
| 2006-01-27 | 927 | 937 | 917 | 927 | 8,028 | 795.41 |
| 2006-01-26 | 933 | 933 | 927 | 927 | 5,017 | 795.41 |
| 2006-01-25 | 919 | 927 | 918 | 923 | 6,021 | 791.98 |
| 2006-01-24 | 927 | 928 | 908 | 918 | 5,017 | 787.69 |
| 2006-01-23 | 932 | 934 | 930 | 930 | 4,014 | 797.98 |
| 2006-01-20 | 933 | 935 | 933 | 933 | 5,519 | 800.56 |
| 2006-01-19 | 897 | 933 | 897 | 933 | 12,042 | 800.56 |
| 2006-01-18 | 928 | 931 | 897 | 926 | 26,592 | 794.55 |
| 2006-01-17 | 937 | 938 | 929 | 931 | 26,592 | 798.84 |
| 2006-01-16 | 938 | 940 | 938 | 940 | 10,537 | 806.56 |
| 2006-01-13 | 938 | 941 | 938 | 939 | 9,031 | 805.70 |
| 2006-01-12 | 940 | 940 | 937 | 940 | 5,519 | 806.56 |
| 2006-01-11 | 937 | 940 | 937 | 940 | 5,519 | 806.56 |
| 2006-01-10 | 945 | 945 | 938 | 940 | 8,530 | 806.56 |
| 2006-01-06 | 944 | 944 | 940 | 941 | 12,042 | 807.42 |
| 2006-01-05 | 945 | 945 | 938 | 941 | 14,550 | 807.42 |
| 2006-01-04 | 927 | 934 | 927 | 934 | 9,031 | 801.41 |
分割・併合履歴 ： [2014-06-20]1株→0.96株 [2014-03-20]1株→1.214株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.25株
