2212 山崎製パン(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 | 1,183 | 1,183 | 1,147 | 1,154 | 454,000 | 1,154 |
| 2006-12-28 | 1,190 | 1,195 | 1,179 | 1,182 | 179,000 | 1,182 |
| 2006-12-27 | 1,184 | 1,187 | 1,178 | 1,180 | 161,000 | 1,180 |
| 2006-12-26 | 1,172 | 1,184 | 1,151 | 1,184 | 318,000 | 1,184 |
| 2006-12-25 | 1,208 | 1,208 | 1,186 | 1,186 | 523,000 | 1,186 |
| 2006-12-22 | 1,208 | 1,218 | 1,206 | 1,211 | 412,000 | 1,211 |
| 2006-12-21 | 1,202 | 1,203 | 1,183 | 1,200 | 441,000 | 1,200 |
| 2006-12-20 | 1,178 | 1,202 | 1,178 | 1,200 | 537,000 | 1,200 |
| 2006-12-19 | 1,194 | 1,194 | 1,176 | 1,176 | 467,000 | 1,176 |
| 2006-12-18 | 1,200 | 1,202 | 1,194 | 1,199 | 436,000 | 1,199 |
| 2006-12-15 | 1,205 | 1,210 | 1,200 | 1,205 | 299,000 | 1,205 |
| 2006-12-14 | 1,210 | 1,212 | 1,193 | 1,212 | 724,000 | 1,212 |
| 2006-12-13 | 1,192 | 1,211 | 1,191 | 1,211 | 1,267,000 | 1,211 |
| 2006-12-12 | 1,170 | 1,186 | 1,169 | 1,176 | 555,000 | 1,176 |
| 2006-12-11 | 1,170 | 1,180 | 1,161 | 1,169 | 559,000 | 1,169 |
| 2006-12-08 | 1,160 | 1,165 | 1,153 | 1,156 | 785,000 | 1,156 |
| 2006-12-07 | 1,168 | 1,176 | 1,163 | 1,165 | 663,000 | 1,165 |
| 2006-12-06 | 1,154 | 1,158 | 1,141 | 1,158 | 434,000 | 1,158 |
| 2006-12-05 | 1,141 | 1,162 | 1,140 | 1,151 | 641,000 | 1,151 |
| 2006-12-04 | 1,131 | 1,146 | 1,127 | 1,146 | 495,000 | 1,146 |
| 2006-12-01 | 1,134 | 1,136 | 1,126 | 1,130 | 464,000 | 1,130 |
| 2006-11-30 | 1,136 | 1,155 | 1,116 | 1,129 | 564,000 | 1,129 |
| 2006-11-29 | 1,115 | 1,131 | 1,110 | 1,130 | 1,024,000 | 1,130 |
| 2006-11-28 | 1,110 | 1,119 | 1,110 | 1,115 | 734,000 | 1,115 |
| 2006-11-27 | 1,106 | 1,122 | 1,105 | 1,118 | 735,000 | 1,118 |
| 2006-11-24 | 1,123 | 1,129 | 1,102 | 1,120 | 1,512,000 | 1,120 |
| 2006-11-22 | 1,151 | 1,152 | 1,119 | 1,140 | 1,149,000 | 1,140 |
| 2006-11-21 | 1,169 | 1,169 | 1,156 | 1,159 | 374,000 | 1,159 |
| 2006-11-20 | 1,168 | 1,177 | 1,164 | 1,166 | 434,000 | 1,166 |
| 2006-11-17 | 1,182 | 1,190 | 1,174 | 1,179 | 306,000 | 1,179 |
| 2006-11-16 | 1,190 | 1,197 | 1,176 | 1,180 | 403,000 | 1,180 |
| 2006-11-15 | 1,189 | 1,189 | 1,171 | 1,186 | 453,000 | 1,186 |
| 2006-11-14 | 1,180 | 1,197 | 1,178 | 1,190 | 572,000 | 1,190 |
| 2006-11-13 | 1,180 | 1,188 | 1,161 | 1,179 | 501,000 | 1,179 |
| 2006-11-10 | 1,211 | 1,233 | 1,183 | 1,187 | 787,000 | 1,187 |
| 2006-11-09 | 1,209 | 1,230 | 1,209 | 1,218 | 742,000 | 1,218 |
| 2006-11-08 | 1,221 | 1,222 | 1,189 | 1,194 | 653,000 | 1,194 |
| 2006-11-07 | 1,225 | 1,240 | 1,223 | 1,227 | 715,000 | 1,227 |
| 2006-11-06 | 1,267 | 1,267 | 1,210 | 1,223 | 1,146,000 | 1,223 |
| 2006-11-02 | 1,235 | 1,281 | 1,224 | 1,278 | 1,587,000 | 1,278 |
| 2006-11-01 | 1,213 | 1,255 | 1,213 | 1,229 | 756,000 | 1,229 |
| 2006-10-31 | 1,231 | 1,231 | 1,192 | 1,213 | 1,270,000 | 1,213 |
| 2006-10-30 | 1,250 | 1,252 | 1,229 | 1,232 | 744,000 | 1,232 |
| 2006-10-27 | 1,271 | 1,271 | 1,248 | 1,251 | 750,000 | 1,251 |
| 2006-10-26 | 1,265 | 1,278 | 1,264 | 1,270 | 807,000 | 1,270 |
| 2006-10-25 | 1,228 | 1,263 | 1,224 | 1,252 | 1,429,000 | 1,252 |
| 2006-10-24 | 1,223 | 1,225 | 1,213 | 1,222 | 457,000 | 1,222 |
| 2006-10-23 | 1,216 | 1,224 | 1,212 | 1,222 | 479,000 | 1,222 |
| 2006-10-20 | 1,217 | 1,234 | 1,211 | 1,226 | 659,000 | 1,226 |
| 2006-10-19 | 1,203 | 1,220 | 1,202 | 1,206 | 916,000 | 1,206 |
| 2006-10-18 | 1,199 | 1,206 | 1,192 | 1,202 | 610,000 | 1,202 |
| 2006-10-17 | 1,205 | 1,210 | 1,196 | 1,198 | 482,000 | 1,198 |
| 2006-10-16 | 1,196 | 1,201 | 1,193 | 1,198 | 539,000 | 1,198 |
| 2006-10-13 | 1,186 | 1,208 | 1,185 | 1,197 | 587,000 | 1,197 |
| 2006-10-12 | 1,190 | 1,193 | 1,165 | 1,166 | 368,000 | 1,166 |
| 2006-10-11 | 1,195 | 1,203 | 1,186 | 1,189 | 433,000 | 1,189 |
| 2006-10-10 | 1,197 | 1,213 | 1,190 | 1,195 | 333,000 | 1,195 |
| 2006-10-06 | 1,212 | 1,218 | 1,186 | 1,193 | 624,000 | 1,193 |
| 2006-10-05 | 1,203 | 1,227 | 1,203 | 1,224 | 706,000 | 1,224 |
| 2006-10-04 | 1,211 | 1,213 | 1,191 | 1,196 | 768,000 | 1,196 |
| 2006-10-03 | 1,189 | 1,248 | 1,189 | 1,221 | 1,901,000 | 1,221 |
| 2006-10-02 | 1,158 | 1,180 | 1,147 | 1,169 | 553,000 | 1,169 |
| 2006-09-29 | 1,135 | 1,154 | 1,131 | 1,145 | 401,000 | 1,145 |
| 2006-09-28 | 1,147 | 1,147 | 1,131 | 1,136 | 333,000 | 1,136 |
| 2006-09-27 | 1,131 | 1,141 | 1,123 | 1,141 | 460,000 | 1,141 |
| 2006-09-26 | 1,122 | 1,122 | 1,106 | 1,111 | 383,000 | 1,111 |
| 2006-09-25 | 1,108 | 1,123 | 1,105 | 1,121 | 508,000 | 1,121 |
| 2006-09-22 | 1,110 | 1,123 | 1,107 | 1,114 | 663,000 | 1,114 |
| 2006-09-21 | 1,122 | 1,128 | 1,105 | 1,111 | 264,000 | 1,111 |
| 2006-09-20 | 1,129 | 1,159 | 1,124 | 1,124 | 991,000 | 1,124 |
| 2006-09-19 | 1,104 | 1,120 | 1,104 | 1,108 | 856,000 | 1,108 |
| 2006-09-15 | 1,107 | 1,107 | 1,101 | 1,103 | 717,000 | 1,103 |
| 2006-09-14 | 1,116 | 1,116 | 1,105 | 1,107 | 748,000 | 1,107 |
| 2006-09-13 | 1,138 | 1,138 | 1,117 | 1,118 | 370,000 | 1,118 |
| 2006-09-12 | 1,145 | 1,145 | 1,120 | 1,126 | 634,000 | 1,126 |
| 2006-09-11 | 1,168 | 1,168 | 1,132 | 1,132 | 640,000 | 1,132 |
| 2006-09-08 | 1,155 | 1,169 | 1,146 | 1,168 | 864,000 | 1,168 |
| 2006-09-07 | 1,182 | 1,184 | 1,150 | 1,151 | 580,000 | 1,151 |
| 2006-09-06 | 1,168 | 1,190 | 1,168 | 1,170 | 581,000 | 1,170 |
| 2006-09-05 | 1,178 | 1,181 | 1,159 | 1,176 | 882,000 | 1,176 |
| 2006-09-04 | 1,181 | 1,189 | 1,181 | 1,183 | 431,000 | 1,183 |
| 2006-09-01 | 1,208 | 1,208 | 1,187 | 1,192 | 469,000 | 1,192 |
| 2006-08-31 | 1,195 | 1,215 | 1,190 | 1,214 | 913,000 | 1,214 |
| 2006-08-30 | 1,179 | 1,194 | 1,174 | 1,177 | 736,000 | 1,177 |
| 2006-08-29 | 1,153 | 1,173 | 1,153 | 1,167 | 367,000 | 1,167 |
| 2006-08-28 | 1,145 | 1,168 | 1,145 | 1,154 | 371,000 | 1,154 |
| 2006-08-25 | 1,146 | 1,163 | 1,137 | 1,155 | 477,000 | 1,155 |
| 2006-08-24 | 1,160 | 1,165 | 1,148 | 1,152 | 396,000 | 1,152 |
| 2006-08-23 | 1,166 | 1,185 | 1,164 | 1,170 | 592,000 | 1,170 |
| 2006-08-22 | 1,178 | 1,178 | 1,165 | 1,170 | 732,000 | 1,170 |
| 2006-08-21 | 1,179 | 1,192 | 1,171 | 1,171 | 627,000 | 1,171 |
| 2006-08-18 | 1,153 | 1,180 | 1,151 | 1,178 | 1,017,000 | 1,178 |
| 2006-08-17 | 1,165 | 1,166 | 1,154 | 1,154 | 446,000 | 1,154 |
| 2006-08-16 | 1,155 | 1,170 | 1,153 | 1,163 | 527,000 | 1,163 |
| 2006-08-15 | 1,147 | 1,159 | 1,139 | 1,153 | 587,000 | 1,153 |
| 2006-08-14 | 1,136 | 1,149 | 1,120 | 1,147 | 788,000 | 1,147 |
| 2006-08-11 | 1,150 | 1,151 | 1,143 | 1,146 | 835,000 | 1,146 |
| 2006-08-10 | 1,141 | 1,165 | 1,131 | 1,154 | 1,674,000 | 1,154 |
| 2006-08-09 | 1,099 | 1,150 | 1,097 | 1,147 | 2,987,000 | 1,147 |
| 2006-08-08 | 1,070 | 1,083 | 1,065 | 1,082 | 772,000 | 1,082 |
| 2006-08-07 | 1,054 | 1,086 | 1,053 | 1,054 | 1,086,000 | 1,054 |
| 2006-08-04 | 1,040 | 1,057 | 1,035 | 1,054 | 1,110,000 | 1,054 |
| 2006-08-03 | 1,027 | 1,040 | 1,024 | 1,039 | 389,000 | 1,039 |
| 2006-08-02 | 1,039 | 1,039 | 1,013 | 1,027 | 455,000 | 1,027 |
| 2006-08-01 | 1,043 | 1,045 | 1,023 | 1,040 | 956,000 | 1,040 |
| 2006-07-31 | 1,044 | 1,044 | 1,021 | 1,026 | 997,000 | 1,026 |
| 2006-07-28 | 1,000 | 1,005 | 990 | 1,004 | 598,000 | 1,004 |
| 2006-07-27 | 987 | 1,007 | 981 | 990 | 313,000 | 990 |
| 2006-07-26 | 984 | 992 | 980 | 986 | 358,000 | 986 |
| 2006-07-25 | 988 | 988 | 979 | 984 | 348,000 | 984 |
| 2006-07-24 | 985 | 985 | 967 | 980 | 728,000 | 980 |
| 2006-07-21 | 990 | 1,005 | 982 | 987 | 380,000 | 987 |
| 2006-07-20 | 1,033 | 1,034 | 998 | 1,010 | 789,000 | 1,010 |
| 2006-07-19 | 1,003 | 1,003 | 985 | 987 | 682,000 | 987 |
| 2006-07-18 | 985 | 1,009 | 978 | 983 | 719,000 | 983 |
| 2006-07-14 | 996 | 1,003 | 983 | 991 | 659,000 | 991 |
| 2006-07-13 | 1,001 | 1,012 | 991 | 996 | 1,010,000 | 996 |
| 2006-07-12 | 1,041 | 1,041 | 995 | 1,007 | 1,445,000 | 1,007 |
| 2006-07-11 | 1,050 | 1,068 | 1,025 | 1,040 | 1,613,000 | 1,040 |
| 2006-07-10 | 1,009 | 1,042 | 1,002 | 1,042 | 647,000 | 1,042 |
| 2006-07-07 | 1,033 | 1,033 | 1,008 | 1,013 | 813,000 | 1,013 |
| 2006-07-06 | 1,030 | 1,035 | 1,022 | 1,028 | 639,000 | 1,028 |
| 2006-07-05 | 1,022 | 1,040 | 1,021 | 1,030 | 1,100,000 | 1,030 |
| 2006-07-04 | 1,004 | 1,024 | 1,004 | 1,021 | 686,000 | 1,021 |
| 2006-07-03 | 1,026 | 1,042 | 994 | 1,002 | 2,521,000 | 1,002 |
| 2006-06-30 | 1,022 | 1,025 | 1,009 | 1,025 | 793,000 | 1,025 |
| 2006-06-29 | 995 | 1,007 | 994 | 1,002 | 448,000 | 1,002 |
| 2006-06-28 | 965 | 1,001 | 965 | 995 | 999,000 | 995 |
| 2006-06-27 | 950 | 967 | 947 | 967 | 546,000 | 967 |
| 2006-06-26 | 946 | 955 | 936 | 952 | 262,000 | 952 |
| 2006-06-23 | 963 | 964 | 946 | 955 | 229,000 | 955 |
| 2006-06-22 | 947 | 962 | 940 | 962 | 322,000 | 962 |
| 2006-06-21 | 952 | 957 | 938 | 946 | 275,000 | 946 |
| 2006-06-20 | 944 | 957 | 942 | 949 | 311,000 | 949 |
| 2006-06-19 | 927 | 940 | 922 | 940 | 233,000 | 940 |
| 2006-06-16 | 930 | 937 | 916 | 934 | 706,000 | 934 |
| 2006-06-15 | 924 | 930 | 918 | 928 | 310,000 | 928 |
| 2006-06-14 | 918 | 922 | 909 | 920 | 243,000 | 920 |
| 2006-06-13 | 922 | 930 | 917 | 918 | 258,000 | 918 |
| 2006-06-12 | 935 | 937 | 919 | 933 | 267,000 | 933 |
| 2006-06-09 | 929 | 940 | 903 | 928 | 621,000 | 928 |
| 2006-06-08 | 938 | 940 | 905 | 922 | 627,000 | 922 |
| 2006-06-07 | 936 | 954 | 936 | 952 | 260,000 | 952 |
| 2006-06-06 | 946 | 953 | 940 | 946 | 553,000 | 946 |
| 2006-06-05 | 943 | 950 | 938 | 945 | 301,000 | 945 |
| 2006-06-02 | 960 | 960 | 935 | 958 | 408,000 | 958 |
| 2006-06-01 | 959 | 963 | 950 | 959 | 657,000 | 959 |
| 2006-05-31 | 941 | 958 | 932 | 943 | 533,000 | 943 |
| 2006-05-30 | 947 | 947 | 930 | 940 | 539,000 | 940 |
| 2006-05-29 | 961 | 963 | 940 | 955 | 485,000 | 955 |
| 2006-05-26 | 960 | 969 | 940 | 946 | 336,000 | 946 |
| 2006-05-25 | 956 | 956 | 935 | 945 | 561,000 | 945 |
| 2006-05-24 | 965 | 965 | 924 | 955 | 889,000 | 955 |
| 2006-05-23 | 984 | 996 | 971 | 975 | 659,000 | 975 |
| 2006-05-22 | 980 | 993 | 970 | 975 | 332,000 | 975 |
| 2006-05-19 | 967 | 978 | 952 | 970 | 596,000 | 970 |
| 2006-05-18 | 980 | 980 | 961 | 969 | 601,000 | 969 |
| 2006-05-17 | 1,009 | 1,009 | 984 | 996 | 721,000 | 996 |
| 2006-05-16 | 1,007 | 1,018 | 973 | 979 | 866,000 | 979 |
| 2006-05-15 | 992 | 1,007 | 990 | 1,006 | 533,000 | 1,006 |
| 2006-05-12 | 1,006 | 1,018 | 994 | 1,011 | 650,000 | 1,011 |
| 2006-05-11 | 1,028 | 1,038 | 1,022 | 1,026 | 655,000 | 1,026 |
| 2006-05-10 | 1,033 | 1,044 | 1,023 | 1,026 | 743,000 | 1,026 |
| 2006-05-09 | 1,027 | 1,046 | 1,026 | 1,041 | 827,000 | 1,041 |
| 2006-05-08 | 1,030 | 1,037 | 1,027 | 1,032 | 984,000 | 1,032 |
| 2006-05-02 | 1,017 | 1,035 | 1,009 | 1,027 | 849,000 | 1,027 |
| 2006-05-01 | 1,010 | 1,024 | 1,008 | 1,020 | 1,151,000 | 1,020 |
| 2006-04-28 | 998 | 1,020 | 994 | 1,019 | 1,302,000 | 1,019 |
| 2006-04-27 | 996 | 1,018 | 992 | 1,008 | 1,152,000 | 1,008 |
| 2006-04-26 | 964 | 998 | 961 | 995 | 1,408,000 | 995 |
| 2006-04-25 | 966 | 970 | 959 | 963 | 1,076,000 | 963 |
| 2006-04-24 | 951 | 969 | 946 | 965 | 1,483,000 | 965 |
| 2006-04-21 | 940 | 965 | 940 | 952 | 1,253,000 | 952 |
| 2006-04-20 | 931 | 940 | 929 | 940 | 540,000 | 940 |
| 2006-04-19 | 929 | 935 | 924 | 926 | 133,000 | 926 |
| 2006-04-18 | 925 | 933 | 924 | 931 | 197,000 | 931 |
| 2006-04-17 | 937 | 937 | 922 | 922 | 298,000 | 922 |
| 2006-04-14 | 937 | 937 | 929 | 932 | 223,000 | 932 |
| 2006-04-13 | 938 | 942 | 932 | 937 | 624,000 | 937 |
| 2006-04-12 | 930 | 937 | 927 | 929 | 434,000 | 929 |
| 2006-04-11 | 931 | 931 | 923 | 928 | 283,000 | 928 |
| 2006-04-10 | 927 | 935 | 921 | 926 | 617,000 | 926 |
| 2006-04-07 | 924 | 927 | 918 | 924 | 543,000 | 924 |
| 2006-04-06 | 922 | 924 | 912 | 917 | 782,000 | 917 |
| 2006-04-05 | 921 | 926 | 920 | 921 | 529,000 | 921 |
| 2006-04-04 | 926 | 929 | 920 | 921 | 786,000 | 921 |
| 2006-04-03 | 923 | 929 | 919 | 925 | 453,000 | 925 |
| 2006-03-31 | 939 | 939 | 921 | 921 | 321,000 | 921 |
| 2006-03-30 | 945 | 945 | 935 | 936 | 225,000 | 936 |
| 2006-03-29 | 944 | 948 | 936 | 941 | 232,000 | 941 |
| 2006-03-28 | 946 | 949 | 941 | 944 | 239,000 | 944 |
| 2006-03-27 | 953 | 955 | 953 | 954 | 240,000 | 954 |
| 2006-03-24 | 946 | 951 | 941 | 951 | 527,000 | 951 |
| 2006-03-23 | 935 | 950 | 932 | 947 | 735,000 | 947 |
| 2006-03-22 | 929 | 933 | 926 | 928 | 327,000 | 928 |
| 2006-03-20 | 927 | 934 | 926 | 934 | 254,000 | 934 |
| 2006-03-17 | 922 | 934 | 921 | 926 | 445,000 | 926 |
| 2006-03-16 | 936 | 936 | 917 | 919 | 280,000 | 919 |
| 2006-03-15 | 932 | 936 | 927 | 930 | 194,000 | 930 |
| 2006-03-14 | 933 | 937 | 927 | 927 | 270,000 | 927 |
| 2006-03-13 | 931 | 943 | 931 | 938 | 256,000 | 938 |
| 2006-03-10 | 934 | 938 | 924 | 928 | 562,000 | 928 |
| 2006-03-09 | 930 | 944 | 928 | 944 | 420,000 | 944 |
| 2006-03-08 | 930 | 943 | 930 | 936 | 420,000 | 936 |
| 2006-03-07 | 939 | 942 | 930 | 939 | 507,000 | 939 |
| 2006-03-06 | 929 | 939 | 922 | 939 | 340,000 | 939 |
| 2006-03-03 | 935 | 943 | 932 | 939 | 656,000 | 939 |
| 2006-03-02 | 935 | 939 | 924 | 931 | 373,000 | 931 |
| 2006-03-01 | 934 | 934 | 921 | 928 | 629,000 | 928 |
| 2006-02-28 | 923 | 939 | 914 | 939 | 805,000 | 939 |
| 2006-02-27 | 925 | 935 | 913 | 913 | 599,000 | 913 |
| 2006-02-24 | 919 | 928 | 919 | 925 | 628,000 | 925 |
| 2006-02-23 | 905 | 920 | 900 | 916 | 864,000 | 916 |
| 2006-02-22 | 876 | 908 | 876 | 899 | 794,000 | 899 |
| 2006-02-21 | 875 | 879 | 871 | 874 | 727,000 | 874 |
| 2006-02-20 | 880 | 890 | 873 | 885 | 576,000 | 885 |
| 2006-02-17 | 888 | 888 | 875 | 885 | 445,000 | 885 |
| 2006-02-16 | 880 | 888 | 880 | 888 | 259,000 | 888 |
| 2006-02-15 | 875 | 890 | 873 | 882 | 578,000 | 882 |
| 2006-02-14 | 886 | 886 | 861 | 869 | 1,142,000 | 869 |
| 2006-02-13 | 905 | 905 | 888 | 888 | 594,000 | 888 |
| 2006-02-10 | 915 | 915 | 881 | 888 | 1,214,000 | 888 |
| 2006-02-09 | 908 | 920 | 908 | 918 | 392,000 | 918 |
| 2006-02-08 | 920 | 921 | 906 | 906 | 347,000 | 906 |
| 2006-02-07 | 923 | 924 | 915 | 924 | 237,000 | 924 |
| 2006-02-06 | 920 | 927 | 910 | 924 | 423,000 | 924 |
| 2006-02-03 | 920 | 920 | 915 | 918 | 277,000 | 918 |
| 2006-02-02 | 915 | 921 | 915 | 917 | 438,000 | 917 |
| 2006-02-01 | 920 | 920 | 909 | 914 | 254,000 | 914 |
| 2006-01-31 | 932 | 932 | 917 | 923 | 288,000 | 923 |
| 2006-01-30 | 914 | 929 | 911 | 924 | 704,000 | 924 |
| 2006-01-27 | 907 | 907 | 898 | 904 | 458,000 | 904 |
| 2006-01-26 | 890 | 898 | 890 | 896 | 623,000 | 896 |
| 2006-01-25 | 896 | 898 | 888 | 888 | 966,000 | 888 |
| 2006-01-24 | 896 | 907 | 892 | 899 | 622,000 | 899 |
| 2006-01-23 | 903 | 906 | 891 | 892 | 581,000 | 892 |
| 2006-01-20 | 915 | 919 | 902 | 916 | 343,000 | 916 |
| 2006-01-19 | 900 | 920 | 895 | 918 | 445,000 | 918 |
| 2006-01-18 | 924 | 927 | 894 | 895 | 482,000 | 895 |
| 2006-01-17 | 933 | 938 | 924 | 924 | 453,000 | 924 |
| 2006-01-16 | 938 | 940 | 932 | 933 | 385,000 | 933 |
| 2006-01-13 | 940 | 942 | 939 | 940 | 316,000 | 940 |
| 2006-01-12 | 943 | 944 | 935 | 941 | 686,000 | 941 |
| 2006-01-11 | 937 | 943 | 937 | 943 | 511,000 | 943 |
| 2006-01-10 | 943 | 944 | 936 | 940 | 592,000 | 940 |
| 2006-01-06 | 948 | 950 | 941 | 942 | 465,000 | 942 |
| 2006-01-05 | 953 | 953 | 948 | 948 | 324,000 | 948 |
| 2006-01-04 | 950 | 952 | 942 | 948 | 275,000 | 948 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
