6143 (株)ソディック 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 | 1,090 | 1,109 | 1,086 | 1,090 | 87,000 | 1,090 |
| 2006-12-28 | 1,085 | 1,090 | 1,079 | 1,080 | 166,500 | 1,080 |
| 2006-12-27 | 1,105 | 1,117 | 1,088 | 1,090 | 105,100 | 1,090 |
| 2006-12-26 | 1,075 | 1,105 | 1,050 | 1,097 | 236,500 | 1,097 |
| 2006-12-25 | 1,113 | 1,120 | 1,081 | 1,087 | 228,900 | 1,087 |
| 2006-12-22 | 1,121 | 1,134 | 1,111 | 1,133 | 392,000 | 1,133 |
| 2006-12-21 | 1,088 | 1,145 | 1,084 | 1,137 | 883,500 | 1,137 |
| 2006-12-20 | 1,087 | 1,092 | 1,055 | 1,092 | 442,500 | 1,092 |
| 2006-12-19 | 1,032 | 1,094 | 1,032 | 1,090 | 1,004,800 | 1,090 |
| 2006-12-18 | 1,010 | 1,035 | 1,009 | 1,032 | 501,900 | 1,032 |
| 2006-12-15 | 1,000 | 1,019 | 998 | 1,005 | 505,500 | 1,005 |
| 2006-12-14 | 968 | 1,008 | 955 | 995 | 361,600 | 995 |
| 2006-12-13 | 985 | 988 | 962 | 978 | 155,300 | 978 |
| 2006-12-12 | 1,005 | 1,022 | 985 | 991 | 169,000 | 991 |
| 2006-12-11 | 997 | 1,005 | 981 | 1,002 | 197,500 | 1,002 |
| 2006-12-08 | 993 | 993 | 960 | 980 | 178,200 | 980 |
| 2006-12-07 | 995 | 998 | 984 | 994 | 120,800 | 994 |
| 2006-12-06 | 985 | 1,007 | 981 | 996 | 248,600 | 996 |
| 2006-12-05 | 970 | 990 | 964 | 982 | 232,300 | 982 |
| 2006-12-04 | 975 | 980 | 958 | 968 | 284,100 | 968 |
| 2006-12-01 | 940 | 975 | 935 | 975 | 232,400 | 975 |
| 2006-11-30 | 922 | 936 | 914 | 936 | 128,700 | 936 |
| 2006-11-29 | 932 | 939 | 910 | 912 | 156,100 | 912 |
| 2006-11-28 | 872 | 924 | 867 | 912 | 246,000 | 912 |
| 2006-11-27 | 871 | 878 | 863 | 875 | 185,000 | 875 |
| 2006-11-24 | 868 | 875 | 860 | 874 | 338,300 | 874 |
| 2006-11-22 | 842 | 868 | 840 | 858 | 408,500 | 858 |
| 2006-11-21 | 846 | 860 | 840 | 840 | 315,100 | 840 |
| 2006-11-20 | 876 | 883 | 820 | 836 | 837,000 | 836 |
| 2006-11-17 | 911 | 934 | 910 | 916 | 510,600 | 916 |
| 2006-11-16 | 897 | 911 | 878 | 911 | 274,400 | 911 |
| 2006-11-15 | 885 | 890 | 869 | 877 | 215,300 | 877 |
| 2006-11-14 | 850 | 895 | 850 | 883 | 478,600 | 883 |
| 2006-11-13 | 873 | 873 | 842 | 853 | 271,700 | 853 |
| 2006-11-10 | 886 | 895 | 872 | 879 | 147,100 | 879 |
| 2006-11-09 | 926 | 928 | 875 | 900 | 171,200 | 900 |
| 2006-11-08 | 922 | 945 | 900 | 906 | 335,800 | 906 |
| 2006-11-07 | 960 | 978 | 935 | 938 | 142,400 | 938 |
| 2006-11-06 | 932 | 969 | 919 | 953 | 255,500 | 953 |
| 2006-11-02 | 927 | 942 | 927 | 942 | 112,900 | 942 |
| 2006-11-01 | 934 | 948 | 925 | 943 | 132,700 | 943 |
| 2006-10-31 | 926 | 944 | 900 | 944 | 423,900 | 944 |
| 2006-10-30 | 933 | 944 | 924 | 929 | 342,300 | 929 |
| 2006-10-27 | 992 | 994 | 961 | 973 | 334,400 | 973 |
| 2006-10-26 | 996 | 1,003 | 993 | 998 | 199,400 | 998 |
| 2006-10-25 | 1,011 | 1,016 | 993 | 1,001 | 397,300 | 1,001 |
| 2006-10-24 | 1,024 | 1,045 | 1,010 | 1,011 | 568,700 | 1,011 |
| 2006-10-23 | 1,015 | 1,026 | 1,005 | 1,011 | 528,900 | 1,011 |
| 2006-10-20 | 1,025 | 1,026 | 1,010 | 1,015 | 451,300 | 1,015 |
| 2006-10-19 | 1,000 | 1,036 | 1,000 | 1,036 | 1,581,500 | 1,036 |
| 2006-10-18 | 918 | 990 | 910 | 970 | 1,563,700 | 970 |
| 2006-10-17 | 892 | 910 | 863 | 904 | 854,400 | 904 |
| 2006-10-16 | 862 | 905 | 859 | 892 | 897,200 | 892 |
| 2006-10-13 | 810 | 864 | 802 | 854 | 788,000 | 854 |
| 2006-10-12 | 750 | 783 | 731 | 780 | 497,300 | 780 |
| 2006-10-11 | 792 | 793 | 756 | 760 | 739,000 | 760 |
| 2006-10-10 | 830 | 833 | 796 | 802 | 437,700 | 802 |
| 2006-10-06 | 850 | 852 | 828 | 835 | 438,400 | 835 |
| 2006-10-05 | 864 | 871 | 824 | 864 | 827,900 | 864 |
| 2006-10-04 | 900 | 902 | 852 | 857 | 635,700 | 857 |
| 2006-10-03 | 903 | 918 | 899 | 906 | 613,200 | 906 |
| 2006-10-02 | 910 | 921 | 896 | 905 | 314,600 | 905 |
| 2006-09-29 | 922 | 937 | 906 | 906 | 205,100 | 906 |
| 2006-09-28 | 907 | 909 | 885 | 905 | 151,600 | 905 |
| 2006-09-27 | 870 | 910 | 870 | 909 | 145,000 | 909 |
| 2006-09-26 | 885 | 895 | 867 | 867 | 148,800 | 867 |
| 2006-09-25 | 894 | 915 | 880 | 882 | 285,500 | 882 |
| 2006-09-22 | 932 | 932 | 910 | 914 | 102,900 | 914 |
| 2006-09-21 | 925 | 945 | 906 | 942 | 204,400 | 942 |
| 2006-09-20 | 901 | 920 | 891 | 920 | 343,800 | 920 |
| 2006-09-19 | 941 | 944 | 921 | 921 | 205,000 | 921 |
| 2006-09-15 | 935 | 946 | 930 | 940 | 299,500 | 940 |
| 2006-09-14 | 951 | 970 | 930 | 934 | 422,100 | 934 |
| 2006-09-13 | 993 | 996 | 945 | 949 | 645,300 | 949 |
| 2006-09-12 | 1,023 | 1,038 | 984 | 985 | 460,900 | 985 |
| 2006-09-11 | 1,058 | 1,058 | 1,023 | 1,026 | 178,300 | 1,026 |
| 2006-09-08 | 1,036 | 1,055 | 1,029 | 1,038 | 278,800 | 1,038 |
| 2006-09-07 | 1,058 | 1,081 | 1,051 | 1,056 | 339,300 | 1,056 |
| 2006-09-06 | 1,110 | 1,129 | 1,072 | 1,098 | 451,500 | 1,098 |
| 2006-09-05 | 1,024 | 1,170 | 1,022 | 1,170 | 615,900 | 1,170 |
| 2006-09-04 | 1,020 | 1,028 | 1,007 | 1,019 | 164,600 | 1,019 |
| 2006-09-01 | 1,030 | 1,030 | 1,001 | 1,013 | 227,500 | 1,013 |
| 2006-08-31 | 1,013 | 1,038 | 1,012 | 1,035 | 336,400 | 1,035 |
| 2006-08-30 | 1,025 | 1,032 | 1,005 | 1,010 | 124,100 | 1,010 |
| 2006-08-29 | 1,039 | 1,040 | 1,012 | 1,020 | 192,800 | 1,020 |
| 2006-08-28 | 1,059 | 1,060 | 1,015 | 1,035 | 190,400 | 1,035 |
| 2006-08-25 | 1,057 | 1,057 | 1,018 | 1,043 | 254,600 | 1,043 |
| 2006-08-24 | 1,065 | 1,065 | 1,027 | 1,057 | 187,300 | 1,057 |
| 2006-08-23 | 1,086 | 1,098 | 1,060 | 1,072 | 154,000 | 1,072 |
| 2006-08-22 | 1,095 | 1,100 | 1,082 | 1,085 | 187,900 | 1,085 |
| 2006-08-21 | 1,109 | 1,118 | 1,085 | 1,095 | 230,200 | 1,095 |
| 2006-08-18 | 1,089 | 1,098 | 1,081 | 1,089 | 230,400 | 1,089 |
| 2006-08-17 | 1,075 | 1,098 | 1,074 | 1,076 | 565,900 | 1,076 |
| 2006-08-16 | 997 | 1,066 | 983 | 1,066 | 843,900 | 1,066 |
| 2006-08-15 | 990 | 1,010 | 958 | 967 | 545,100 | 967 |
| 2006-08-14 | 1,020 | 1,025 | 990 | 990 | 242,300 | 990 |
| 2006-08-11 | 1,000 | 1,007 | 987 | 1,000 | 643,000 | 1,000 |
| 2006-08-10 | 1,014 | 1,014 | 990 | 994 | 518,700 | 994 |
| 2006-08-09 | 1,080 | 1,080 | 1,020 | 1,021 | 383,500 | 1,021 |
| 2006-08-08 | 1,071 | 1,085 | 1,050 | 1,074 | 224,800 | 1,074 |
| 2006-08-07 | 1,150 | 1,175 | 1,101 | 1,102 | 165,800 | 1,102 |
| 2006-08-04 | 1,127 | 1,138 | 1,120 | 1,128 | 126,800 | 1,128 |
| 2006-08-03 | 1,145 | 1,145 | 1,090 | 1,120 | 169,700 | 1,120 |
| 2006-08-02 | 1,103 | 1,124 | 1,095 | 1,115 | 71,900 | 1,115 |
| 2006-08-01 | 1,146 | 1,160 | 1,101 | 1,107 | 262,100 | 1,107 |
| 2006-07-31 | 1,140 | 1,175 | 1,135 | 1,166 | 223,600 | 1,166 |
| 2006-07-28 | 1,094 | 1,113 | 1,078 | 1,110 | 93,200 | 1,110 |
| 2006-07-27 | 1,041 | 1,075 | 1,031 | 1,074 | 47,800 | 1,074 |
| 2006-07-26 | 1,084 | 1,085 | 1,040 | 1,041 | 55,500 | 1,041 |
| 2006-07-25 | 1,096 | 1,110 | 1,060 | 1,064 | 174,900 | 1,064 |
| 2006-07-24 | 1,032 | 1,049 | 1,010 | 1,029 | 148,800 | 1,029 |
| 2006-07-21 | 1,048 | 1,061 | 1,014 | 1,052 | 209,200 | 1,052 |
| 2006-07-20 | 1,030 | 1,080 | 1,027 | 1,048 | 409,200 | 1,048 |
| 2006-07-19 | 980 | 1,015 | 973 | 1,000 | 482,000 | 1,000 |
| 2006-07-18 | 1,049 | 1,062 | 960 | 968 | 512,500 | 968 |
| 2006-07-14 | 1,080 | 1,089 | 1,025 | 1,029 | 530,600 | 1,029 |
| 2006-07-13 | 1,155 | 1,160 | 1,091 | 1,109 | 492,400 | 1,109 |
| 2006-07-12 | 1,250 | 1,251 | 1,186 | 1,191 | 269,200 | 1,191 |
| 2006-07-11 | 1,268 | 1,290 | 1,250 | 1,254 | 220,300 | 1,254 |
| 2006-07-10 | 1,267 | 1,290 | 1,252 | 1,267 | 207,200 | 1,267 |
| 2006-07-07 | 1,291 | 1,293 | 1,250 | 1,252 | 164,100 | 1,252 |
| 2006-07-06 | 1,287 | 1,295 | 1,280 | 1,290 | 144,200 | 1,290 |
| 2006-07-05 | 1,301 | 1,301 | 1,267 | 1,286 | 131,400 | 1,286 |
| 2006-07-04 | 1,311 | 1,323 | 1,302 | 1,308 | 227,700 | 1,308 |
| 2006-07-03 | 1,320 | 1,329 | 1,313 | 1,314 | 301,600 | 1,314 |
| 2006-06-30 | 1,320 | 1,329 | 1,312 | 1,327 | 504,300 | 1,327 |
| 2006-06-29 | 1,312 | 1,312 | 1,295 | 1,312 | 181,200 | 1,312 |
| 2006-06-28 | 1,270 | 1,313 | 1,255 | 1,313 | 261,500 | 1,313 |
| 2006-06-27 | 1,302 | 1,310 | 1,295 | 1,300 | 191,300 | 1,300 |
| 2006-06-26 | 1,310 | 1,312 | 1,298 | 1,305 | 135,600 | 1,305 |
| 2006-06-23 | 1,311 | 1,325 | 1,299 | 1,308 | 538,900 | 1,308 |
| 2006-06-22 | 1,290 | 1,314 | 1,268 | 1,311 | 325,700 | 1,311 |
| 2006-06-21 | 1,266 | 1,283 | 1,230 | 1,255 | 205,700 | 1,255 |
| 2006-06-20 | 1,295 | 1,302 | 1,255 | 1,255 | 390,800 | 1,255 |
| 2006-06-19 | 1,290 | 1,305 | 1,280 | 1,300 | 286,500 | 1,300 |
| 2006-06-16 | 1,211 | 1,294 | 1,211 | 1,287 | 425,200 | 1,287 |
| 2006-06-15 | 1,192 | 1,227 | 1,175 | 1,179 | 906,400 | 1,179 |
| 2006-06-14 | 1,204 | 1,222 | 1,195 | 1,210 | 580,500 | 1,210 |
| 2006-06-13 | 1,280 | 1,288 | 1,246 | 1,264 | 257,000 | 1,264 |
| 2006-06-12 | 1,325 | 1,333 | 1,310 | 1,318 | 116,000 | 1,318 |
| 2006-06-09 | 1,341 | 1,360 | 1,330 | 1,339 | 332,200 | 1,339 |
| 2006-06-08 | 1,341 | 1,345 | 1,315 | 1,341 | 525,500 | 1,341 |
| 2006-06-07 | 1,341 | 1,374 | 1,339 | 1,350 | 412,900 | 1,350 |
| 2006-06-06 | 1,370 | 1,390 | 1,338 | 1,341 | 401,700 | 1,341 |
| 2006-06-05 | 1,361 | 1,425 | 1,357 | 1,390 | 358,600 | 1,390 |
| 2006-06-02 | 1,336 | 1,370 | 1,272 | 1,363 | 350,500 | 1,363 |
| 2006-06-01 | 1,355 | 1,371 | 1,340 | 1,341 | 485,700 | 1,341 |
| 2006-05-31 | 1,300 | 1,383 | 1,275 | 1,375 | 651,400 | 1,375 |
| 2006-05-30 | 1,277 | 1,305 | 1,260 | 1,293 | 740,900 | 1,293 |
| 2006-05-29 | 1,355 | 1,360 | 1,295 | 1,297 | 980,000 | 1,297 |
| 2006-05-26 | 1,384 | 1,385 | 1,290 | 1,355 | 1,266,300 | 1,355 |
| 2006-05-25 | 1,459 | 1,459 | 1,365 | 1,386 | 723,700 | 1,386 |
| 2006-05-24 | 1,610 | 1,629 | 1,605 | 1,620 | 151,600 | 1,620 |
| 2006-05-23 | 1,590 | 1,634 | 1,580 | 1,584 | 191,500 | 1,584 |
| 2006-05-22 | 1,650 | 1,680 | 1,570 | 1,585 | 203,000 | 1,585 |
| 2006-05-19 | 1,600 | 1,735 | 1,600 | 1,705 | 491,200 | 1,705 |
| 2006-05-18 | 1,500 | 1,627 | 1,470 | 1,510 | 823,500 | 1,510 |
| 2006-05-17 | 1,680 | 1,680 | 1,610 | 1,650 | 218,500 | 1,650 |
| 2006-05-16 | 1,720 | 1,721 | 1,662 | 1,688 | 142,900 | 1,688 |
| 2006-05-15 | 1,715 | 1,730 | 1,711 | 1,721 | 36,300 | 1,721 |
| 2006-05-12 | 1,750 | 1,750 | 1,712 | 1,730 | 61,500 | 1,730 |
| 2006-05-11 | 1,794 | 1,800 | 1,735 | 1,754 | 130,800 | 1,754 |
| 2006-05-10 | 1,805 | 1,820 | 1,792 | 1,792 | 116,600 | 1,792 |
| 2006-05-09 | 1,830 | 1,836 | 1,815 | 1,815 | 37,400 | 1,815 |
| 2006-05-08 | 1,801 | 1,840 | 1,801 | 1,830 | 74,400 | 1,830 |
| 2006-05-02 | 1,809 | 1,810 | 1,793 | 1,805 | 82,300 | 1,805 |
| 2006-05-01 | 1,765 | 1,830 | 1,765 | 1,809 | 211,100 | 1,809 |
| 2006-04-28 | 1,732 | 1,769 | 1,725 | 1,760 | 102,800 | 1,760 |
| 2006-04-27 | 1,733 | 1,770 | 1,717 | 1,738 | 140,100 | 1,738 |
| 2006-04-26 | 1,749 | 1,774 | 1,710 | 1,723 | 177,800 | 1,723 |
| 2006-04-25 | 1,790 | 1,800 | 1,729 | 1,750 | 137,900 | 1,750 |
| 2006-04-24 | 1,802 | 1,809 | 1,792 | 1,793 | 46,800 | 1,793 |
| 2006-04-21 | 1,858 | 1,859 | 1,802 | 1,828 | 75,100 | 1,828 |
| 2006-04-20 | 1,890 | 1,895 | 1,875 | 1,876 | 25,600 | 1,876 |
| 2006-04-19 | 1,924 | 1,924 | 1,882 | 1,890 | 25,900 | 1,890 |
| 2006-04-18 | 1,812 | 1,870 | 1,812 | 1,850 | 56,800 | 1,850 |
| 2006-04-17 | 1,922 | 1,925 | 1,870 | 1,870 | 49,900 | 1,870 |
| 2006-04-14 | 1,930 | 1,935 | 1,922 | 1,922 | 19,200 | 1,922 |
| 2006-04-13 | 1,940 | 1,950 | 1,912 | 1,926 | 46,300 | 1,926 |
| 2006-04-12 | 1,979 | 1,979 | 1,941 | 1,942 | 27,600 | 1,942 |
| 2006-04-11 | 1,995 | 1,996 | 1,930 | 1,980 | 203,500 | 1,980 |
| 2006-04-10 | 1,975 | 2,000 | 1,973 | 2,000 | 130,800 | 2,000 |
| 2006-04-07 | 1,980 | 1,989 | 1,935 | 1,965 | 133,000 | 1,965 |
| 2006-04-06 | 1,974 | 1,974 | 1,943 | 1,962 | 113,500 | 1,962 |
| 2006-04-05 | 1,953 | 1,990 | 1,953 | 1,974 | 244,400 | 1,974 |
| 2006-04-04 | 1,900 | 1,972 | 1,893 | 1,934 | 281,600 | 1,934 |
| 2006-04-03 | 1,934 | 1,968 | 1,801 | 1,840 | 219,300 | 1,840 |
| 2006-03-31 | 1,870 | 1,975 | 1,870 | 1,955 | 220,900 | 1,955 |
| 2006-03-30 | 1,831 | 1,905 | 1,795 | 1,880 | 291,600 | 1,880 |
| 2006-03-29 | 1,740 | 1,788 | 1,739 | 1,771 | 83,700 | 1,771 |
| 2006-03-28 | 1,770 | 1,786 | 1,702 | 1,760 | 85,100 | 1,760 |
| 2006-03-27 | 1,801 | 1,820 | 1,770 | 1,789 | 79,400 | 1,789 |
| 2006-03-24 | 1,820 | 1,839 | 1,790 | 1,830 | 71,200 | 1,830 |
| 2006-03-23 | 1,851 | 1,855 | 1,802 | 1,805 | 62,000 | 1,805 |
| 2006-03-22 | 1,780 | 1,880 | 1,770 | 1,850 | 216,600 | 1,850 |
| 2006-03-20 | 1,699 | 1,790 | 1,699 | 1,781 | 168,000 | 1,781 |
| 2006-03-17 | 1,696 | 1,696 | 1,653 | 1,658 | 43,400 | 1,658 |
| 2006-03-16 | 1,691 | 1,700 | 1,665 | 1,679 | 87,600 | 1,679 |
| 2006-03-15 | 1,691 | 1,717 | 1,660 | 1,701 | 157,800 | 1,701 |
| 2006-03-14 | 1,725 | 1,726 | 1,690 | 1,692 | 83,900 | 1,692 |
| 2006-03-13 | 1,680 | 1,712 | 1,677 | 1,712 | 62,400 | 1,712 |
| 2006-03-10 | 1,632 | 1,676 | 1,630 | 1,660 | 59,500 | 1,660 |
| 2006-03-09 | 1,595 | 1,648 | 1,580 | 1,640 | 287,900 | 1,640 |
| 2006-03-08 | 1,602 | 1,610 | 1,566 | 1,578 | 210,000 | 1,578 |
| 2006-03-07 | 1,588 | 1,618 | 1,588 | 1,618 | 307,500 | 1,618 |
| 2006-03-06 | 1,550 | 1,573 | 1,510 | 1,558 | 369,200 | 1,558 |
| 2006-03-03 | 1,592 | 1,610 | 1,550 | 1,563 | 392,200 | 1,563 |
| 2006-03-02 | 1,680 | 1,688 | 1,610 | 1,613 | 91,300 | 1,613 |
| 2006-03-01 | 1,700 | 1,725 | 1,620 | 1,658 | 150,900 | 1,658 |
| 2006-02-28 | 1,743 | 1,745 | 1,705 | 1,730 | 125,900 | 1,730 |
| 2006-02-27 | 1,743 | 1,745 | 1,718 | 1,742 | 57,600 | 1,742 |
| 2006-02-24 | 1,705 | 1,763 | 1,680 | 1,743 | 121,400 | 1,743 |
| 2006-02-23 | 1,731 | 1,764 | 1,687 | 1,705 | 207,500 | 1,705 |
| 2006-02-22 | 1,741 | 1,800 | 1,701 | 1,701 | 114,600 | 1,701 |
| 2006-02-21 | 1,679 | 1,775 | 1,666 | 1,771 | 223,800 | 1,771 |
| 2006-02-20 | 1,598 | 1,703 | 1,592 | 1,619 | 258,800 | 1,619 |
| 2006-02-17 | 1,760 | 1,780 | 1,641 | 1,658 | 329,600 | 1,658 |
| 2006-02-16 | 1,810 | 1,840 | 1,750 | 1,774 | 334,500 | 1,774 |
| 2006-02-15 | 1,870 | 1,899 | 1,847 | 1,859 | 204,700 | 1,859 |
| 2006-02-14 | 1,900 | 1,900 | 1,770 | 1,845 | 494,100 | 1,845 |
| 2006-02-13 | 1,905 | 1,930 | 1,780 | 1,930 | 202,400 | 1,930 |
| 2006-02-10 | 1,950 | 1,979 | 1,915 | 1,920 | 141,300 | 1,920 |
| 2006-02-09 | 2,010 | 2,035 | 1,930 | 1,980 | 143,000 | 1,980 |
| 2006-02-08 | 1,980 | 2,020 | 1,970 | 1,970 | 141,000 | 1,970 |
| 2006-02-07 | 1,948 | 1,981 | 1,934 | 1,969 | 67,000 | 1,969 |
| 2006-02-06 | 1,900 | 1,950 | 1,900 | 1,950 | 102,700 | 1,950 |
| 2006-02-03 | 1,920 | 1,930 | 1,915 | 1,925 | 34,800 | 1,925 |
| 2006-02-02 | 1,936 | 1,970 | 1,915 | 1,930 | 113,900 | 1,930 |
| 2006-02-01 | 1,971 | 1,971 | 1,916 | 1,930 | 154,700 | 1,930 |
| 2006-01-31 | 2,040 | 2,040 | 1,993 | 2,000 | 51,800 | 2,000 |
| 2006-01-30 | 2,000 | 2,045 | 1,997 | 2,015 | 171,500 | 2,015 |
| 2006-01-27 | 1,931 | 1,950 | 1,920 | 1,945 | 119,500 | 1,945 |
| 2006-01-26 | 1,923 | 1,949 | 1,922 | 1,931 | 87,900 | 1,931 |
| 2006-01-25 | 1,950 | 1,950 | 1,911 | 1,911 | 90,700 | 1,911 |
| 2006-01-24 | 1,881 | 1,898 | 1,852 | 1,885 | 130,500 | 1,885 |
| 2006-01-23 | 1,920 | 1,920 | 1,860 | 1,881 | 94,800 | 1,881 |
| 2006-01-20 | 1,990 | 2,020 | 1,920 | 1,962 | 138,900 | 1,962 |
| 2006-01-19 | 1,820 | 1,998 | 1,820 | 1,941 | 107,500 | 1,941 |
| 2006-01-18 | 1,900 | 1,950 | 1,777 | 1,901 | 355,200 | 1,901 |
| 2006-01-17 | 2,040 | 2,065 | 1,981 | 1,981 | 175,600 | 1,981 |
| 2006-01-16 | 2,050 | 2,085 | 2,015 | 2,080 | 191,700 | 2,080 |
| 2006-01-13 | 2,000 | 2,065 | 1,999 | 2,065 | 174,300 | 2,065 |
| 2006-01-12 | 1,973 | 1,995 | 1,972 | 1,985 | 163,200 | 1,985 |
| 2006-01-11 | 2,040 | 2,040 | 1,886 | 1,973 | 389,900 | 1,973 |
| 2006-01-10 | 2,100 | 2,130 | 2,000 | 2,020 | 284,100 | 2,020 |
| 2006-01-06 | 2,100 | 2,150 | 2,080 | 2,135 | 177,800 | 2,135 |
| 2006-01-05 | 2,150 | 2,150 | 2,035 | 2,065 | 242,300 | 2,065 |
| 2006-01-04 | 2,140 | 2,140 | 2,075 | 2,110 | 317,000 | 2,110 |
分割・併合履歴 ： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株
