9936 (株)王将フードサービス 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 | 1,605 | 1,610 | 1,605 | 1,610 | 8,200 | 1,610 |
| 2006-12-28 | 1,610 | 1,614 | 1,604 | 1,606 | 15,400 | 1,606 |
| 2006-12-27 | 1,601 | 1,610 | 1,599 | 1,610 | 13,600 | 1,610 |
| 2006-12-26 | 1,608 | 1,608 | 1,590 | 1,599 | 21,500 | 1,599 |
| 2006-12-25 | 1,610 | 1,610 | 1,598 | 1,609 | 21,300 | 1,609 |
| 2006-12-22 | 1,626 | 1,630 | 1,610 | 1,615 | 28,400 | 1,615 |
| 2006-12-21 | 1,640 | 1,640 | 1,628 | 1,635 | 28,600 | 1,635 |
| 2006-12-20 | 1,640 | 1,659 | 1,634 | 1,640 | 21,400 | 1,640 |
| 2006-12-19 | 1,659 | 1,660 | 1,638 | 1,644 | 14,500 | 1,644 |
| 2006-12-18 | 1,650 | 1,660 | 1,640 | 1,650 | 21,700 | 1,650 |
| 2006-12-15 | 1,624 | 1,662 | 1,622 | 1,630 | 23,900 | 1,630 |
| 2006-12-14 | 1,628 | 1,630 | 1,621 | 1,624 | 16,100 | 1,624 |
| 2006-12-13 | 1,639 | 1,640 | 1,628 | 1,628 | 21,100 | 1,628 |
| 2006-12-12 | 1,640 | 1,648 | 1,633 | 1,634 | 26,000 | 1,634 |
| 2006-12-11 | 1,634 | 1,645 | 1,634 | 1,639 | 13,500 | 1,639 |
| 2006-12-08 | 1,635 | 1,647 | 1,634 | 1,635 | 9,600 | 1,635 |
| 2006-12-07 | 1,637 | 1,642 | 1,637 | 1,638 | 16,300 | 1,638 |
| 2006-12-06 | 1,645 | 1,649 | 1,640 | 1,643 | 13,500 | 1,643 |
| 2006-12-05 | 1,660 | 1,660 | 1,648 | 1,649 | 30,800 | 1,649 |
| 2006-12-04 | 1,675 | 1,675 | 1,659 | 1,660 | 9,600 | 1,660 |
| 2006-12-01 | 1,674 | 1,674 | 1,657 | 1,660 | 10,200 | 1,660 |
| 2006-11-30 | 1,667 | 1,680 | 1,655 | 1,676 | 6,500 | 1,676 |
| 2006-11-29 | 1,670 | 1,675 | 1,650 | 1,667 | 14,900 | 1,667 |
| 2006-11-28 | 1,649 | 1,666 | 1,642 | 1,651 | 8,400 | 1,651 |
| 2006-11-27 | 1,672 | 1,695 | 1,640 | 1,679 | 18,000 | 1,679 |
| 2006-11-24 | 1,662 | 1,680 | 1,651 | 1,680 | 14,100 | 1,680 |
| 2006-11-22 | 1,670 | 1,680 | 1,648 | 1,680 | 13,000 | 1,680 |
| 2006-11-21 | 1,680 | 1,690 | 1,675 | 1,675 | 4,100 | 1,675 |
| 2006-11-20 | 1,699 | 1,700 | 1,681 | 1,681 | 8,200 | 1,681 |
| 2006-11-17 | 1,700 | 1,700 | 1,690 | 1,698 | 5,200 | 1,698 |
| 2006-11-16 | 1,705 | 1,710 | 1,699 | 1,700 | 2,400 | 1,700 |
| 2006-11-15 | 1,700 | 1,705 | 1,695 | 1,705 | 5,700 | 1,705 |
| 2006-11-14 | 1,728 | 1,728 | 1,680 | 1,710 | 36,000 | 1,710 |
| 2006-11-13 | 1,720 | 1,728 | 1,718 | 1,728 | 2,600 | 1,728 |
| 2006-11-10 | 1,728 | 1,728 | 1,720 | 1,726 | 3,700 | 1,726 |
| 2006-11-09 | 1,737 | 1,740 | 1,727 | 1,731 | 2,700 | 1,731 |
| 2006-11-08 | 1,740 | 1,745 | 1,732 | 1,737 | 1,200 | 1,737 |
| 2006-11-07 | 1,735 | 1,750 | 1,727 | 1,727 | 6,300 | 1,727 |
| 2006-11-06 | 1,740 | 1,741 | 1,735 | 1,735 | 2,800 | 1,735 |
| 2006-11-02 | 1,732 | 1,740 | 1,732 | 1,740 | 900 | 1,740 |
| 2006-11-01 | 1,745 | 1,745 | 1,732 | 1,732 | 3,500 | 1,732 |
| 2006-10-31 | 1,730 | 1,746 | 1,730 | 1,746 | 2,400 | 1,746 |
| 2006-10-30 | 1,756 | 1,756 | 1,732 | 1,732 | 4,300 | 1,732 |
| 2006-10-27 | 1,736 | 1,736 | 1,730 | 1,735 | 1,400 | 1,735 |
| 2006-10-26 | 1,730 | 1,732 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2006-10-25 | 1,734 | 1,738 | 1,728 | 1,735 | 2,100 | 1,735 |
| 2006-10-24 | 1,754 | 1,754 | 1,729 | 1,730 | 6,400 | 1,730 |
| 2006-10-23 | 1,729 | 1,746 | 1,729 | 1,738 | 3,600 | 1,738 |
| 2006-10-20 | 1,727 | 1,734 | 1,725 | 1,728 | 1,600 | 1,728 |
| 2006-10-19 | 1,721 | 1,735 | 1,721 | 1,729 | 6,100 | 1,729 |
| 2006-10-18 | 1,725 | 1,725 | 1,717 | 1,723 | 3,600 | 1,723 |
| 2006-10-17 | 1,717 | 1,722 | 1,710 | 1,722 | 6,300 | 1,722 |
| 2006-10-16 | 1,710 | 1,719 | 1,700 | 1,717 | 14,000 | 1,717 |
| 2006-10-13 | 1,711 | 1,725 | 1,709 | 1,716 | 3,200 | 1,716 |
| 2006-10-12 | 1,726 | 1,726 | 1,701 | 1,720 | 5,800 | 1,720 |
| 2006-10-11 | 1,730 | 1,730 | 1,726 | 1,726 | 700 | 1,726 |
| 2006-10-10 | 1,731 | 1,750 | 1,730 | 1,730 | 4,400 | 1,730 |
| 2006-10-06 | 1,740 | 1,755 | 1,735 | 1,740 | 5,300 | 1,740 |
| 2006-10-05 | 1,750 | 1,760 | 1,735 | 1,755 | 16,200 | 1,755 |
| 2006-10-04 | 1,755 | 1,756 | 1,754 | 1,755 | 4,400 | 1,755 |
| 2006-10-03 | 1,768 | 1,768 | 1,751 | 1,755 | 8,700 | 1,755 |
| 2006-10-02 | 1,768 | 1,768 | 1,752 | 1,760 | 3,900 | 1,760 |
| 2006-09-29 | 1,775 | 1,775 | 1,748 | 1,750 | 11,600 | 1,750 |
| 2006-09-28 | 1,746 | 1,769 | 1,740 | 1,746 | 9,300 | 1,746 |
| 2006-09-27 | 1,751 | 1,765 | 1,745 | 1,746 | 9,000 | 1,746 |
| 2006-09-26 | 1,751 | 1,775 | 1,702 | 1,770 | 3,600 | 1,770 |
| 2006-09-25 | 1,796 | 1,798 | 1,769 | 1,770 | 2,300 | 1,770 |
| 2006-09-22 | 1,790 | 1,800 | 1,775 | 1,792 | 4,600 | 1,792 |
| 2006-09-21 | 1,776 | 1,795 | 1,775 | 1,795 | 3,300 | 1,795 |
| 2006-09-20 | 1,790 | 1,800 | 1,780 | 1,781 | 4,200 | 1,781 |
| 2006-09-19 | 1,800 | 1,800 | 1,790 | 1,791 | 3,200 | 1,791 |
| 2006-09-15 | 1,786 | 1,800 | 1,786 | 1,800 | 1,600 | 1,800 |
| 2006-09-14 | 1,795 | 1,800 | 1,785 | 1,785 | 7,700 | 1,785 |
| 2006-09-13 | 1,802 | 1,814 | 1,801 | 1,801 | 2,900 | 1,801 |
| 2006-09-12 | 1,818 | 1,818 | 1,800 | 1,806 | 7,000 | 1,806 |
| 2006-09-11 | 1,820 | 1,820 | 1,806 | 1,806 | 9,700 | 1,806 |
| 2006-09-08 | 1,824 | 1,824 | 1,819 | 1,820 | 1,800 | 1,820 |
| 2006-09-07 | 1,800 | 1,824 | 1,800 | 1,820 | 24,900 | 1,820 |
| 2006-09-06 | 1,818 | 1,819 | 1,815 | 1,815 | 1,000 | 1,815 |
| 2006-09-05 | 1,820 | 1,820 | 1,800 | 1,815 | 4,200 | 1,815 |
| 2006-09-04 | 1,820 | 1,824 | 1,815 | 1,817 | 6,800 | 1,817 |
| 2006-09-01 | 1,816 | 1,816 | 1,805 | 1,813 | 700 | 1,813 |
| 2006-08-31 | 1,800 | 1,816 | 1,800 | 1,816 | 4,800 | 1,816 |
| 2006-08-30 | 1,793 | 1,820 | 1,793 | 1,814 | 6,900 | 1,814 |
| 2006-08-29 | 1,820 | 1,830 | 1,794 | 1,814 | 10,900 | 1,814 |
| 2006-08-28 | 1,814 | 1,814 | 1,788 | 1,800 | 2,200 | 1,800 |
| 2006-08-25 | 1,787 | 1,805 | 1,785 | 1,805 | 1,900 | 1,805 |
| 2006-08-24 | 1,812 | 1,812 | 1,790 | 1,793 | 4,100 | 1,793 |
| 2006-08-23 | 1,817 | 1,817 | 1,810 | 1,812 | 5,400 | 1,812 |
| 2006-08-22 | 1,824 | 1,825 | 1,810 | 1,814 | 6,000 | 1,814 |
| 2006-08-21 | 1,810 | 1,824 | 1,810 | 1,820 | 5,000 | 1,820 |
| 2006-08-18 | 1,800 | 1,808 | 1,780 | 1,807 | 4,200 | 1,807 |
| 2006-08-17 | 1,782 | 1,786 | 1,779 | 1,786 | 7,700 | 1,786 |
| 2006-08-16 | 1,779 | 1,782 | 1,773 | 1,781 | 13,200 | 1,781 |
| 2006-08-15 | 1,779 | 1,779 | 1,755 | 1,773 | 6,000 | 1,773 |
| 2006-08-14 | 1,760 | 1,779 | 1,754 | 1,779 | 8,600 | 1,779 |
| 2006-08-11 | 1,770 | 1,773 | 1,760 | 1,760 | 10,500 | 1,760 |
| 2006-08-10 | 1,760 | 1,770 | 1,760 | 1,770 | 3,100 | 1,770 |
| 2006-08-09 | 1,760 | 1,760 | 1,750 | 1,760 | 3,600 | 1,760 |
| 2006-08-08 | 1,765 | 1,765 | 1,760 | 1,760 | 1,200 | 1,760 |
| 2006-08-07 | 1,740 | 1,751 | 1,740 | 1,751 | 8,600 | 1,751 |
| 2006-08-04 | 1,744 | 1,750 | 1,741 | 1,749 | 11,900 | 1,749 |
| 2006-08-03 | 1,743 | 1,745 | 1,740 | 1,743 | 8,900 | 1,743 |
| 2006-08-02 | 1,751 | 1,751 | 1,745 | 1,751 | 3,900 | 1,751 |
| 2006-08-01 | 1,772 | 1,772 | 1,750 | 1,760 | 11,600 | 1,760 |
| 2006-07-31 | 1,770 | 1,775 | 1,750 | 1,750 | 10,800 | 1,750 |
| 2006-07-28 | 1,780 | 1,780 | 1,761 | 1,770 | 2,600 | 1,770 |
| 2006-07-27 | 1,770 | 1,781 | 1,760 | 1,781 | 600 | 1,781 |
| 2006-07-26 | 1,790 | 1,790 | 1,760 | 1,785 | 4,600 | 1,785 |
| 2006-07-25 | 1,780 | 1,800 | 1,780 | 1,790 | 4,500 | 1,790 |
| 2006-07-24 | 1,786 | 1,800 | 1,771 | 1,780 | 8,300 | 1,780 |
| 2006-07-21 | 1,804 | 1,810 | 1,790 | 1,810 | 10,700 | 1,810 |
| 2006-07-20 | 1,810 | 1,820 | 1,806 | 1,808 | 5,400 | 1,808 |
| 2006-07-19 | 1,817 | 1,817 | 1,800 | 1,805 | 9,400 | 1,805 |
| 2006-07-18 | 1,803 | 1,840 | 1,799 | 1,805 | 10,600 | 1,805 |
| 2006-07-14 | 1,850 | 1,879 | 1,801 | 1,879 | 18,900 | 1,879 |
| 2006-07-13 | 1,820 | 1,889 | 1,800 | 1,850 | 15,700 | 1,850 |
| 2006-07-12 | 1,830 | 1,880 | 1,830 | 1,840 | 2,500 | 1,840 |
| 2006-07-11 | 1,824 | 1,849 | 1,820 | 1,830 | 7,500 | 1,830 |
| 2006-07-10 | 1,890 | 1,890 | 1,810 | 1,827 | 6,400 | 1,827 |
| 2006-07-07 | 1,881 | 1,895 | 1,875 | 1,890 | 2,000 | 1,890 |
| 2006-07-06 | 1,890 | 1,900 | 1,871 | 1,895 | 11,900 | 1,895 |
| 2006-07-05 | 1,890 | 1,890 | 1,881 | 1,890 | 10,200 | 1,890 |
| 2006-07-04 | 1,890 | 1,897 | 1,890 | 1,890 | 1,400 | 1,890 |
| 2006-07-03 | 1,890 | 1,890 | 1,889 | 1,890 | 1,800 | 1,890 |
| 2006-06-30 | 1,865 | 1,890 | 1,865 | 1,890 | 22,900 | 1,890 |
| 2006-06-29 | 1,829 | 1,855 | 1,829 | 1,855 | 5,500 | 1,855 |
| 2006-06-28 | 1,829 | 1,850 | 1,829 | 1,847 | 6,400 | 1,847 |
| 2006-06-27 | 1,842 | 1,850 | 1,823 | 1,849 | 4,100 | 1,849 |
| 2006-06-26 | 1,842 | 1,845 | 1,831 | 1,842 | 5,900 | 1,842 |
| 2006-06-23 | 1,835 | 1,845 | 1,830 | 1,840 | 4,400 | 1,840 |
| 2006-06-22 | 1,842 | 1,842 | 1,826 | 1,842 | 2,900 | 1,842 |
| 2006-06-21 | 1,822 | 1,842 | 1,810 | 1,842 | 5,500 | 1,842 |
| 2006-06-20 | 1,850 | 1,850 | 1,799 | 1,842 | 18,500 | 1,842 |
| 2006-06-19 | 1,850 | 1,860 | 1,820 | 1,850 | 14,600 | 1,850 |
| 2006-06-16 | 1,890 | 1,890 | 1,845 | 1,845 | 14,600 | 1,845 |
| 2006-06-15 | 1,880 | 1,880 | 1,850 | 1,860 | 14,900 | 1,860 |
| 2006-06-14 | 1,870 | 1,898 | 1,810 | 1,880 | 11,700 | 1,880 |
| 2006-06-13 | 1,880 | 1,900 | 1,855 | 1,899 | 13,400 | 1,899 |
| 2006-06-12 | 1,850 | 1,900 | 1,825 | 1,850 | 7,800 | 1,850 |
| 2006-06-09 | 1,760 | 1,830 | 1,750 | 1,820 | 10,700 | 1,820 |
| 2006-06-08 | 1,830 | 1,830 | 1,702 | 1,800 | 11,300 | 1,800 |
| 2006-06-07 | 1,880 | 1,890 | 1,855 | 1,860 | 1,500 | 1,860 |
| 2006-06-06 | 1,891 | 1,891 | 1,880 | 1,880 | 1,700 | 1,880 |
| 2006-06-05 | 1,900 | 1,900 | 1,890 | 1,890 | 1,600 | 1,890 |
| 2006-06-02 | 1,907 | 1,910 | 1,895 | 1,905 | 24,000 | 1,905 |
| 2006-06-01 | 1,930 | 1,940 | 1,903 | 1,904 | 7,600 | 1,904 |
| 2006-05-31 | 1,905 | 1,920 | 1,902 | 1,920 | 6,500 | 1,920 |
| 2006-05-30 | 1,920 | 1,925 | 1,910 | 1,920 | 3,100 | 1,920 |
| 2006-05-29 | 1,901 | 1,920 | 1,901 | 1,920 | 4,300 | 1,920 |
| 2006-05-26 | 1,890 | 1,922 | 1,890 | 1,910 | 2,900 | 1,910 |
| 2006-05-25 | 1,892 | 1,930 | 1,890 | 1,890 | 14,200 | 1,890 |
| 2006-05-24 | 1,925 | 1,925 | 1,893 | 1,907 | 5,900 | 1,907 |
| 2006-05-23 | 1,960 | 1,960 | 1,905 | 1,925 | 14,200 | 1,925 |
| 2006-05-22 | 2,000 | 2,010 | 1,962 | 1,962 | 11,900 | 1,962 |
| 2006-05-19 | 1,990 | 1,999 | 1,968 | 1,999 | 3,800 | 1,999 |
| 2006-05-18 | 1,995 | 1,995 | 1,912 | 1,995 | 8,600 | 1,995 |
| 2006-05-17 | 1,960 | 1,978 | 1,951 | 1,978 | 6,600 | 1,978 |
| 2006-05-16 | 1,990 | 1,997 | 1,960 | 1,970 | 5,400 | 1,970 |
| 2006-05-15 | 1,900 | 1,968 | 1,900 | 1,960 | 6,800 | 1,960 |
| 2006-05-12 | 2,000 | 2,000 | 1,990 | 1,998 | 7,900 | 1,998 |
| 2006-05-11 | 2,010 | 2,010 | 2,000 | 2,010 | 2,400 | 2,010 |
| 2006-05-10 | 2,005 | 2,005 | 2,000 | 2,005 | 300 | 2,005 |
| 2006-05-09 | 2,015 | 2,035 | 2,000 | 2,010 | 3,800 | 2,010 |
| 2006-05-08 | 2,035 | 2,040 | 2,020 | 2,025 | 1,500 | 2,025 |
| 2006-05-02 | 2,005 | 2,040 | 2,005 | 2,035 | 6,500 | 2,035 |
| 2006-05-01 | 2,040 | 2,040 | 2,035 | 2,035 | 6,600 | 2,035 |
| 2006-04-28 | 2,030 | 2,045 | 2,025 | 2,045 | 9,000 | 2,045 |
| 2006-04-27 | 2,005 | 2,040 | 1,950 | 2,030 | 13,000 | 2,030 |
| 2006-04-26 | 2,035 | 2,040 | 2,020 | 2,035 | 4,800 | 2,035 |
| 2006-04-25 | 2,020 | 2,040 | 1,992 | 2,035 | 13,000 | 2,035 |
| 2006-04-24 | 2,040 | 2,050 | 2,025 | 2,030 | 19,500 | 2,030 |
| 2006-04-21 | 2,050 | 2,070 | 2,040 | 2,050 | 18,600 | 2,050 |
| 2006-04-20 | 2,005 | 2,050 | 2,000 | 2,040 | 23,900 | 2,040 |
| 2006-04-19 | 2,020 | 2,020 | 2,005 | 2,005 | 9,900 | 2,005 |
| 2006-04-18 | 2,000 | 2,015 | 1,992 | 2,015 | 9,200 | 2,015 |
| 2006-04-17 | 1,991 | 2,020 | 1,990 | 2,005 | 7,300 | 2,005 |
| 2006-04-14 | 2,030 | 2,030 | 2,005 | 2,010 | 12,200 | 2,010 |
| 2006-04-13 | 2,005 | 2,035 | 2,000 | 2,025 | 15,300 | 2,025 |
| 2006-04-12 | 2,005 | 2,020 | 2,000 | 2,000 | 14,900 | 2,000 |
| 2006-04-11 | 2,000 | 2,005 | 1,998 | 2,000 | 18,200 | 2,000 |
| 2006-04-10 | 2,005 | 2,005 | 1,994 | 1,995 | 19,100 | 1,995 |
| 2006-04-07 | 2,000 | 2,000 | 1,990 | 1,992 | 19,600 | 1,992 |
| 2006-04-06 | 1,971 | 1,997 | 1,970 | 1,985 | 19,500 | 1,985 |
| 2006-04-05 | 1,989 | 1,989 | 1,966 | 1,971 | 31,600 | 1,971 |
| 2006-04-04 | 2,030 | 2,030 | 1,988 | 1,995 | 24,000 | 1,995 |
| 2006-04-03 | 2,035 | 2,040 | 2,015 | 2,020 | 14,000 | 2,020 |
| 2006-03-31 | 2,045 | 2,055 | 2,035 | 2,040 | 12,200 | 2,040 |
| 2006-03-30 | 2,080 | 2,080 | 2,045 | 2,050 | 17,200 | 2,050 |
| 2006-03-29 | 2,045 | 2,090 | 2,040 | 2,090 | 21,600 | 2,090 |
| 2006-03-28 | 2,000 | 2,050 | 2,000 | 2,045 | 36,900 | 2,045 |
| 2006-03-27 | 2,110 | 2,130 | 2,085 | 2,095 | 97,300 | 2,095 |
| 2006-03-24 | 2,150 | 2,150 | 2,100 | 2,110 | 23,800 | 2,110 |
| 2006-03-23 | 2,185 | 2,185 | 2,150 | 2,160 | 31,600 | 2,160 |
| 2006-03-22 | 2,180 | 2,185 | 2,150 | 2,185 | 28,700 | 2,185 |
| 2006-03-20 | 2,195 | 2,195 | 2,175 | 2,180 | 17,200 | 2,180 |
| 2006-03-17 | 2,185 | 2,195 | 2,180 | 2,185 | 28,600 | 2,185 |
| 2006-03-16 | 2,175 | 2,185 | 2,160 | 2,185 | 19,700 | 2,185 |
| 2006-03-15 | 2,155 | 2,180 | 2,155 | 2,175 | 27,300 | 2,175 |
| 2006-03-14 | 2,155 | 2,160 | 2,125 | 2,145 | 24,800 | 2,145 |
| 2006-03-13 | 2,190 | 2,195 | 2,080 | 2,155 | 96,800 | 2,155 |
| 2006-03-10 | 1,969 | 2,000 | 1,955 | 2,000 | 10,700 | 2,000 |
| 2006-03-09 | 1,955 | 1,968 | 1,950 | 1,950 | 14,900 | 1,950 |
| 2006-03-08 | 1,950 | 1,955 | 1,940 | 1,949 | 8,800 | 1,949 |
| 2006-03-07 | 1,960 | 1,965 | 1,950 | 1,950 | 16,600 | 1,950 |
| 2006-03-06 | 1,985 | 1,985 | 1,970 | 1,975 | 7,200 | 1,975 |
| 2006-03-03 | 1,990 | 1,990 | 1,960 | 1,988 | 8,600 | 1,988 |
| 2006-03-02 | 1,998 | 2,000 | 1,990 | 1,995 | 6,800 | 1,995 |
| 2006-03-01 | 2,005 | 2,010 | 1,988 | 1,995 | 9,800 | 1,995 |
| 2006-02-28 | 2,000 | 2,020 | 1,998 | 1,998 | 11,800 | 1,998 |
| 2006-02-27 | 2,005 | 2,020 | 2,000 | 2,020 | 13,600 | 2,020 |
| 2006-02-24 | 2,000 | 2,010 | 1,991 | 2,000 | 15,300 | 2,000 |
| 2006-02-23 | 1,960 | 2,010 | 1,960 | 2,000 | 23,400 | 2,000 |
| 2006-02-22 | 1,985 | 2,005 | 1,985 | 2,000 | 16,700 | 2,000 |
| 2006-02-21 | 1,920 | 2,000 | 1,920 | 1,985 | 25,200 | 1,985 |
| 2006-02-20 | 1,950 | 1,955 | 1,900 | 1,950 | 14,300 | 1,950 |
| 2006-02-17 | 2,015 | 2,020 | 2,000 | 2,000 | 14,000 | 2,000 |
| 2006-02-16 | 2,000 | 2,015 | 1,990 | 2,015 | 16,600 | 2,015 |
| 2006-02-15 | 1,990 | 2,010 | 1,980 | 2,000 | 10,900 | 2,000 |
| 2006-02-14 | 2,000 | 2,010 | 1,900 | 1,990 | 19,100 | 1,990 |
| 2006-02-13 | 2,040 | 2,040 | 1,991 | 2,010 | 34,600 | 2,010 |
| 2006-02-10 | 2,040 | 2,040 | 1,995 | 2,000 | 17,500 | 2,000 |
| 2006-02-09 | 2,005 | 2,040 | 1,995 | 2,040 | 18,200 | 2,040 |
| 2006-02-08 | 2,015 | 2,015 | 1,994 | 2,005 | 35,200 | 2,005 |
| 2006-02-07 | 1,990 | 2,030 | 1,989 | 2,015 | 39,100 | 2,015 |
| 2006-02-06 | 1,970 | 1,983 | 1,960 | 1,982 | 32,900 | 1,982 |
| 2006-02-03 | 1,974 | 1,977 | 1,960 | 1,970 | 5,200 | 1,970 |
| 2006-02-02 | 1,948 | 1,977 | 1,943 | 1,977 | 25,900 | 1,977 |
| 2006-02-01 | 1,925 | 1,963 | 1,925 | 1,951 | 29,400 | 1,951 |
| 2006-01-31 | 1,926 | 1,938 | 1,925 | 1,938 | 14,600 | 1,938 |
| 2006-01-30 | 1,940 | 1,942 | 1,925 | 1,926 | 18,200 | 1,926 |
| 2006-01-27 | 1,966 | 1,970 | 1,935 | 1,938 | 17,100 | 1,938 |
| 2006-01-26 | 1,960 | 1,964 | 1,945 | 1,964 | 12,700 | 1,964 |
| 2006-01-25 | 1,940 | 1,960 | 1,940 | 1,960 | 15,500 | 1,960 |
| 2006-01-24 | 1,900 | 1,941 | 1,900 | 1,940 | 8,300 | 1,940 |
| 2006-01-23 | 1,931 | 1,931 | 1,881 | 1,901 | 15,200 | 1,901 |
| 2006-01-20 | 1,948 | 1,950 | 1,911 | 1,930 | 22,200 | 1,930 |
| 2006-01-19 | 1,800 | 1,950 | 1,799 | 1,900 | 24,100 | 1,900 |
| 2006-01-18 | 1,949 | 1,949 | 1,800 | 1,859 | 44,100 | 1,859 |
| 2006-01-17 | 1,925 | 1,960 | 1,924 | 1,940 | 27,600 | 1,940 |
| 2006-01-16 | 1,926 | 1,937 | 1,922 | 1,925 | 22,600 | 1,925 |
| 2006-01-13 | 1,936 | 1,942 | 1,925 | 1,930 | 26,500 | 1,930 |
| 2006-01-12 | 1,940 | 1,948 | 1,931 | 1,933 | 15,500 | 1,933 |
| 2006-01-11 | 1,947 | 1,947 | 1,923 | 1,939 | 26,000 | 1,939 |
| 2006-01-10 | 1,940 | 1,947 | 1,912 | 1,940 | 20,800 | 1,940 |
| 2006-01-06 | 1,890 | 1,960 | 1,880 | 1,925 | 39,400 | 1,925 |
| 2006-01-05 | 1,829 | 1,895 | 1,826 | 1,895 | 29,500 | 1,895 |
| 2006-01-04 | 1,815 | 1,826 | 1,815 | 1,825 | 5,400 | 1,825 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
