2221 岩塚製菓(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 | 1,774 | 1,775 | 1,774 | 1,774 | 600 | 887 |
| 2006-12-28 | 1,752 | 1,782 | 1,752 | 1,774 | 300 | 887 |
| 2006-12-27 | 1,810 | 1,810 | 1,751 | 1,751 | 2,800 | 875.50 |
| 2006-12-26 | 1,735 | 1,750 | 1,735 | 1,750 | 300 | 875 |
| 2006-12-25 | 1,731 | 1,744 | 1,731 | 1,732 | 800 | 866 |
| 2006-12-22 | 1,735 | 1,735 | 1,731 | 1,731 | 400 | 865.50 |
| 2006-12-21 | 1,722 | 1,735 | 1,722 | 1,735 | 800 | 867.50 |
| 2006-12-20 | 1,722 | 1,730 | 1,722 | 1,730 | 200 | 865 |
| 2006-12-19 | 1,726 | 1,726 | 1,722 | 1,722 | 300 | 861 |
| 2006-12-18 | 1,730 | 1,730 | 1,725 | 1,725 | 1,200 | 862.50 |
| 2006-12-15 | 1,730 | 1,735 | 1,730 | 1,735 | 900 | 867.50 |
| 2006-12-14 | 1,731 | 1,735 | 1,731 | 1,732 | 600 | 866 |
| 2006-12-13 | 1,735 | 1,735 | 1,732 | 1,732 | 300 | 866 |
| 2006-12-12 | 1,750 | 1,750 | 1,735 | 1,735 | 1,600 | 867.50 |
| 2006-12-11 | 1,748 | 1,750 | 1,748 | 1,750 | 2,200 | 875 |
| 2006-12-08 | 1,730 | 1,740 | 1,730 | 1,740 | 200 | 870 |
| 2006-12-07 | 1,750 | 1,750 | 1,740 | 1,740 | 200 | 870 |
| 2006-12-06 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 860 |
| 2006-12-05 | 1,720 | 1,750 | 1,687 | 1,750 | 2,700 | 875 |
| 2006-12-04 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 875 |
| 2006-12-01 | 1,745 | 1,745 | 1,735 | 1,735 | 700 | 867.50 |
| 2006-11-30 | 1,700 | 1,740 | 1,690 | 1,740 | 5,400 | 870 |
| 2006-11-29 | 1,700 | 1,720 | 1,700 | 1,720 | 4,300 | 860 |
| 2006-11-28 | 1,700 | 1,700 | 1,690 | 1,700 | 400 | 850 |
| 2006-11-27 | 1,681 | 1,681 | 1,680 | 1,680 | 200 | 840 |
| 2006-11-24 | 1,686 | 1,700 | 1,680 | 1,680 | 2,500 | 840 |
| 2006-11-22 | 1,670 | 1,700 | 1,670 | 1,700 | 1,400 | 850 |
| 2006-11-21 | 1,713 | 1,715 | 1,653 | 1,710 | 2,800 | 855 |
| 2006-11-20 | 1,720 | 1,720 | 1,716 | 1,716 | 2,300 | 858 |
| 2006-11-17 | 1,728 | 1,728 | 1,723 | 1,723 | 500 | 861.50 |
| 2006-11-16 | 1,721 | 1,730 | 1,720 | 1,720 | 300 | 860 |
| 2006-11-15 | 1,750 | 1,750 | 1,720 | 1,720 | 600 | 860 |
| 2006-11-14 | 1,750 | 1,750 | 1,746 | 1,750 | 400 | 875 |
| 2006-11-13 | 1,760 | 1,760 | 1,759 | 1,760 | 400 | 880 |
| 2006-11-10 | 1,731 | 1,746 | 1,731 | 1,746 | 200 | 873 |
| 2006-11-09 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 874 |
| 2006-11-08 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 865.50 |
| 2006-11-07 | 1,780 | 1,780 | 1,701 | 1,731 | 1,700 | 865.50 |
| 2006-11-06 | 1,770 | 1,780 | 1,750 | 1,780 | 400 | 890 |
| 2006-11-02 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 885 |
| 2006-11-01 | 1,770 | 1,770 | 1,760 | 1,765 | 300 | 882.50 |
| 2006-10-31 | 1,761 | 1,761 | 1,760 | 1,760 | 600 | 880 |
| 2006-10-30 | 1,750 | 1,760 | 1,750 | 1,760 | 1,600 | 880 |
| 2006-10-27 | 1,745 | 1,750 | 1,740 | 1,750 | 1,500 | 875 |
| 2006-10-26 | 1,721 | 1,740 | 1,721 | 1,740 | 500 | 870 |
| 2006-10-25 | 1,711 | 1,720 | 1,711 | 1,720 | 400 | 860 |
| 2006-10-24 | 1,709 | 1,718 | 1,709 | 1,711 | 1,300 | 855.50 |
| 2006-10-23 | 1,713 | 1,713 | 1,713 | 1,713 | 400 | 856.50 |
| 2006-10-20 | 1,740 | 1,740 | 1,713 | 1,713 | 4,700 | 856.50 |
| 2006-10-19 | 1,718 | 1,740 | 1,717 | 1,740 | 600 | 870 |
| 2006-10-18 | 1,727 | 1,730 | 1,715 | 1,715 | 800 | 857.50 |
| 2006-10-17 | 1,732 | 1,733 | 1,711 | 1,713 | 1,500 | 856.50 |
| 2006-10-16 | 1,765 | 1,765 | 1,730 | 1,730 | 2,300 | 865 |
| 2006-10-13 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 886 |
| 2006-10-12 | 1,760 | 1,790 | 1,760 | 1,780 | 400 | 890 |
| 2006-10-11 | 1,771 | 1,771 | 1,770 | 1,770 | 300 | 885 |
| 2006-10-10 | 1,780 | 1,780 | 1,770 | 1,770 | 400 | 885 |
| 2006-10-06 | 1,780 | 1,783 | 1,780 | 1,780 | 400 | 890 |
| 2006-10-05 | 1,794 | 1,794 | 1,780 | 1,780 | 400 | 890 |
| 2006-10-04 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 896.50 |
| 2006-10-03 | 1,763 | 1,777 | 1,763 | 1,777 | 200 | 888.50 |
| 2006-10-02 | 1,800 | 1,800 | 1,760 | 1,760 | 1,100 | 880 |
| 2006-09-29 | 1,761 | 1,800 | 1,760 | 1,800 | 1,400 | 900 |
| 2006-09-28 | 1,770 | 1,770 | 1,760 | 1,760 | 1,400 | 880 |
| 2006-09-27 | 1,800 | 1,800 | 1,760 | 1,760 | 1,900 | 880 |
| 2006-09-26 | 1,840 | 1,840 | 1,710 | 1,800 | 3,500 | 900 |
| 2006-09-25 | 1,850 | 1,850 | 1,844 | 1,850 | 4,800 | 925 |
| 2006-09-22 | 1,840 | 1,850 | 1,835 | 1,845 | 1,800 | 922.50 |
| 2006-09-21 | 1,828 | 1,846 | 1,827 | 1,840 | 1,200 | 920 |
| 2006-09-20 | 1,831 | 1,835 | 1,828 | 1,828 | 3,900 | 914 |
| 2006-09-19 | 1,830 | 1,870 | 1,825 | 1,830 | 3,600 | 915 |
| 2006-09-15 | 1,822 | 1,830 | 1,822 | 1,830 | 500 | 915 |
| 2006-09-14 | 1,822 | 1,830 | 1,817 | 1,818 | 1,000 | 909 |
| 2006-09-13 | 1,820 | 1,827 | 1,816 | 1,820 | 700 | 910 |
| 2006-09-12 | 1,820 | 1,820 | 1,817 | 1,817 | 600 | 908.50 |
| 2006-09-11 | 1,814 | 1,819 | 1,814 | 1,816 | 600 | 908 |
| 2006-09-08 | 1,810 | 1,810 | 1,809 | 1,810 | 600 | 905 |
| 2006-09-07 | 1,810 | 1,810 | 1,805 | 1,810 | 600 | 905 |
| 2006-09-06 | 1,805 | 1,807 | 1,805 | 1,807 | 700 | 903.50 |
| 2006-09-05 | 1,810 | 1,810 | 1,802 | 1,803 | 700 | 901.50 |
| 2006-09-04 | 1,805 | 1,805 | 1,800 | 1,801 | 700 | 900.50 |
| 2006-09-01 | 1,800 | 1,810 | 1,800 | 1,810 | 2,700 | 905 |
| 2006-08-31 | 1,803 | 1,815 | 1,803 | 1,803 | 300 | 901.50 |
| 2006-08-30 | 1,815 | 1,815 | 1,802 | 1,802 | 300 | 901 |
| 2006-08-29 | 1,801 | 1,804 | 1,801 | 1,803 | 1,300 | 901.50 |
| 2006-08-28 | 1,825 | 1,826 | 1,800 | 1,800 | 1,800 | 900 |
| 2006-08-25 | 1,790 | 1,800 | 1,790 | 1,800 | 1,900 | 900 |
| 2006-08-24 | 1,800 | 1,800 | 1,799 | 1,800 | 2,600 | 900 |
| 2006-08-23 | 1,809 | 1,823 | 1,799 | 1,822 | 3,500 | 911 |
| 2006-08-22 | 1,802 | 1,809 | 1,802 | 1,809 | 400 | 904.50 |
| 2006-08-21 | 1,787 | 1,800 | 1,787 | 1,800 | 900 | 900 |
| 2006-08-18 | 1,790 | 1,790 | 1,785 | 1,785 | 800 | 892.50 |
| 2006-08-17 | 1,790 | 1,790 | 1,785 | 1,790 | 400 | 895 |
| 2006-08-16 | 1,788 | 1,790 | 1,788 | 1,790 | 700 | 895 |
| 2006-08-15 | 1,780 | 1,785 | 1,780 | 1,785 | 200 | 892.50 |
| 2006-08-14 | 1,770 | 1,780 | 1,760 | 1,760 | 800 | 880 |
| 2006-08-11 | 1,756 | 1,780 | 1,756 | 1,756 | 1,200 | 878 |
| 2006-08-10 | 1,760 | 1,760 | 1,759 | 1,759 | 300 | 879.50 |
| 2006-08-09 | 1,760 | 1,760 | 1,759 | 1,759 | 200 | 879.50 |
| 2006-08-08 | 1,755 | 1,759 | 1,752 | 1,752 | 700 | 876 |
| 2006-08-07 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 885 |
| 2006-08-04 | 1,770 | 1,770 | 1,761 | 1,761 | 200 | 880.50 |
| 2006-08-03 | 1,780 | 1,780 | 1,778 | 1,778 | 400 | 889 |
| 2006-08-02 | 1,780 | 1,780 | 1,760 | 1,760 | 500 | 880 |
| 2006-08-01 | 1,760 | 1,760 | 1,750 | 1,750 | 300 | 875 |
| 2006-07-31 | 1,760 | 1,780 | 1,760 | 1,760 | 2,400 | 880 |
| 2006-07-28 | 1,770 | 1,770 | 1,760 | 1,760 | 1,100 | 880 |
| 2006-07-27 | 1,760 | 1,770 | 1,750 | 1,770 | 2,100 | 885 |
| 2006-07-26 | 1,750 | 1,760 | 1,750 | 1,760 | 1,500 | 880 |
| 2006-07-25 | 1,749 | 1,770 | 1,749 | 1,749 | 2,000 | 874.50 |
| 2006-07-24 | 1,710 | 1,749 | 1,700 | 1,749 | 1,300 | 874.50 |
| 2006-07-21 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 855 |
| 2006-07-20 | 1,740 | 1,750 | 1,701 | 1,750 | 1,300 | 875 |
| 2006-07-19 | 1,710 | 1,740 | 1,700 | 1,710 | 900 | 855 |
| 2006-07-18 | 1,705 | 1,710 | 1,700 | 1,710 | 700 | 855 |
| 2006-07-14 | 1,735 | 1,789 | 1,700 | 1,705 | 6,500 | 852.50 |
| 2006-07-13 | 1,750 | 1,750 | 1,732 | 1,735 | 700 | 867.50 |
| 2006-07-12 | 1,750 | 1,750 | 1,735 | 1,735 | 1,200 | 867.50 |
| 2006-07-11 | 1,770 | 1,770 | 1,726 | 1,740 | 2,800 | 870 |
| 2006-07-10 | 1,701 | 1,850 | 1,701 | 1,849 | 3,300 | 924.50 |
| 2006-07-07 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 850 |
| 2006-07-06 | 1,701 | 1,705 | 1,701 | 1,705 | 600 | 852.50 |
| 2006-07-05 | 1,700 | 1,700 | 1,695 | 1,700 | 500 | 850 |
| 2006-07-04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2006-07-03 | 1,700 | 1,705 | 1,700 | 1,705 | 1,500 | 852.50 |
| 2006-06-30 | 1,700 | 1,700 | 1,700 | 1,700 | 800 | 850 |
| 2006-06-29 | 1,700 | 1,700 | 1,685 | 1,700 | 900 | 850 |
| 2006-06-28 | 1,700 | 1,700 | 1,680 | 1,700 | 1,800 | 850 |
| 2006-06-27 | 1,700 | 1,700 | 1,680 | 1,680 | 1,600 | 840 |
| 2006-06-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 | 850 |
| 2006-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2006-06-22 | 1,660 | 1,700 | 1,660 | 1,700 | 1,200 | 850 |
| 2006-06-20 | 1,701 | 1,701 | 1,680 | 1,680 | 800 | 840 |
| 2006-06-19 | 1,699 | 1,700 | 1,690 | 1,700 | 400 | 850 |
| 2006-06-16 | 1,699 | 1,730 | 1,699 | 1,700 | 700 | 850 |
| 2006-06-15 | 1,640 | 1,655 | 1,640 | 1,650 | 900 | 825 |
| 2006-06-14 | 1,610 | 1,630 | 1,610 | 1,630 | 800 | 815 |
| 2006-06-13 | 1,620 | 1,620 | 1,605 | 1,620 | 1,100 | 810 |
| 2006-06-12 | 1,630 | 1,630 | 1,610 | 1,630 | 2,600 | 815 |
| 2006-06-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,500 | 815 |
| 2006-06-08 | 1,660 | 1,660 | 1,635 | 1,635 | 2,000 | 817.50 |
| 2006-06-07 | 1,699 | 1,699 | 1,669 | 1,673 | 600 | 836.50 |
| 2006-06-06 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 849.50 |
| 2006-06-05 | 1,656 | 1,670 | 1,656 | 1,670 | 400 | 835 |
| 2006-06-02 | 1,675 | 1,690 | 1,655 | 1,655 | 1,700 | 827.50 |
| 2006-06-01 | 1,690 | 1,690 | 1,685 | 1,685 | 300 | 842.50 |
| 2006-05-31 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 845 |
| 2006-05-30 | 1,677 | 1,715 | 1,676 | 1,715 | 1,100 | 857.50 |
| 2006-05-29 | 1,681 | 1,681 | 1,661 | 1,675 | 1,500 | 837.50 |
| 2006-05-26 | 1,717 | 1,730 | 1,660 | 1,660 | 3,000 | 830 |
| 2006-05-25 | 1,661 | 1,717 | 1,661 | 1,717 | 900 | 858.50 |
| 2006-05-24 | 1,661 | 1,661 | 1,661 | 1,661 | 300 | 830.50 |
| 2006-05-23 | 1,719 | 1,719 | 1,664 | 1,664 | 400 | 832 |
| 2006-05-22 | 1,700 | 1,700 | 1,651 | 1,651 | 600 | 825.50 |
| 2006-05-19 | 1,686 | 1,730 | 1,686 | 1,730 | 500 | 865 |
| 2006-05-18 | 1,720 | 1,725 | 1,685 | 1,685 | 400 | 842.50 |
| 2006-05-17 | 1,700 | 1,720 | 1,680 | 1,720 | 500 | 860 |
| 2006-05-16 | 1,700 | 1,700 | 1,690 | 1,690 | 900 | 845 |
| 2006-05-15 | 1,670 | 1,680 | 1,650 | 1,680 | 1,700 | 840 |
| 2006-05-12 | 1,715 | 1,735 | 1,715 | 1,735 | 1,000 | 867.50 |
| 2006-05-11 | 1,736 | 1,736 | 1,736 | 1,736 | 100 | 868 |
| 2006-05-10 | 1,737 | 1,737 | 1,737 | 1,737 | 100 | 868.50 |
| 2006-05-09 | 1,730 | 1,737 | 1,710 | 1,737 | 1,000 | 868.50 |
| 2006-05-08 | 1,720 | 1,730 | 1,720 | 1,730 | 900 | 865 |
| 2006-05-02 | 1,721 | 1,729 | 1,721 | 1,729 | 400 | 864.50 |
| 2006-05-01 | 1,720 | 1,721 | 1,710 | 1,721 | 900 | 860.50 |
| 2006-04-28 | 1,719 | 1,720 | 1,700 | 1,720 | 800 | 860 |
| 2006-04-27 | 1,701 | 1,719 | 1,701 | 1,719 | 600 | 859.50 |
| 2006-04-26 | 1,700 | 1,701 | 1,700 | 1,701 | 1,700 | 850.50 |
| 2006-04-25 | 1,696 | 1,710 | 1,696 | 1,700 | 1,800 | 850 |
| 2006-04-24 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 842.50 |
| 2006-04-21 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 842.50 |
| 2006-04-20 | 1,686 | 1,690 | 1,685 | 1,685 | 900 | 842.50 |
| 2006-04-19 | 1,685 | 1,690 | 1,685 | 1,690 | 500 | 845 |
| 2006-04-18 | 1,700 | 1,700 | 1,685 | 1,685 | 400 | 842.50 |
| 2006-04-17 | 1,680 | 1,685 | 1,680 | 1,685 | 400 | 842.50 |
| 2006-04-14 | 1,681 | 1,685 | 1,681 | 1,682 | 500 | 841 |
| 2006-04-13 | 1,690 | 1,690 | 1,680 | 1,680 | 900 | 840 |
| 2006-04-12 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 840 |
| 2006-04-11 | 1,670 | 1,680 | 1,670 | 1,680 | 500 | 840 |
| 2006-04-10 | 1,691 | 1,691 | 1,670 | 1,680 | 1,800 | 840 |
| 2006-04-07 | 1,690 | 1,690 | 1,686 | 1,690 | 500 | 845 |
| 2006-04-06 | 1,682 | 1,698 | 1,681 | 1,690 | 800 | 845 |
| 2006-04-05 | 1,700 | 1,700 | 1,685 | 1,685 | 1,000 | 842.50 |
| 2006-04-04 | 1,700 | 1,700 | 1,690 | 1,690 | 800 | 845 |
| 2006-04-03 | 1,690 | 1,700 | 1,685 | 1,690 | 1,100 | 845 |
| 2006-03-31 | 1,691 | 1,720 | 1,691 | 1,691 | 400 | 845.50 |
| 2006-03-30 | 1,724 | 1,724 | 1,690 | 1,690 | 600 | 845 |
| 2006-03-29 | 1,725 | 1,725 | 1,725 | 1,725 | 1,200 | 862.50 |
| 2006-03-28 | 1,759 | 1,759 | 1,681 | 1,725 | 2,600 | 862.50 |
| 2006-03-27 | 1,790 | 1,797 | 1,785 | 1,796 | 3,800 | 898 |
| 2006-03-24 | 1,750 | 1,771 | 1,746 | 1,771 | 4,000 | 885.50 |
| 2006-03-23 | 1,750 | 1,750 | 1,745 | 1,750 | 5,300 | 875 |
| 2006-03-22 | 1,755 | 1,760 | 1,745 | 1,760 | 2,500 | 880 |
| 2006-03-20 | 1,750 | 1,750 | 1,730 | 1,745 | 2,500 | 872.50 |
| 2006-03-17 | 1,730 | 1,735 | 1,722 | 1,722 | 1,600 | 861 |
| 2006-03-16 | 1,729 | 1,730 | 1,729 | 1,729 | 1,500 | 864.50 |
| 2006-03-15 | 1,720 | 1,725 | 1,715 | 1,725 | 700 | 862.50 |
| 2006-03-14 | 1,730 | 1,730 | 1,725 | 1,725 | 2,000 | 862.50 |
| 2006-03-13 | 1,730 | 1,734 | 1,724 | 1,734 | 1,100 | 867 |
| 2006-03-10 | 1,710 | 1,728 | 1,710 | 1,728 | 300 | 864 |
| 2006-03-09 | 1,690 | 1,701 | 1,680 | 1,700 | 2,400 | 850 |
| 2006-03-08 | 1,704 | 1,710 | 1,701 | 1,701 | 800 | 850.50 |
| 2006-03-07 | 1,740 | 1,740 | 1,730 | 1,730 | 1,300 | 865 |
| 2006-03-06 | 1,730 | 1,740 | 1,730 | 1,735 | 400 | 867.50 |
| 2006-03-03 | 1,744 | 1,744 | 1,733 | 1,733 | 900 | 866.50 |
| 2006-03-02 | 1,744 | 1,746 | 1,735 | 1,746 | 1,100 | 873 |
| 2006-03-01 | 1,744 | 1,745 | 1,735 | 1,745 | 1,900 | 872.50 |
| 2006-02-28 | 1,730 | 1,749 | 1,730 | 1,744 | 2,800 | 872 |
| 2006-02-27 | 1,730 | 1,745 | 1,730 | 1,730 | 1,800 | 865 |
| 2006-02-24 | 1,700 | 1,700 | 1,690 | 1,700 | 1,200 | 850 |
| 2006-02-23 | 1,690 | 1,700 | 1,660 | 1,700 | 1,400 | 850 |
| 2006-02-22 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2006-02-21 | 1,670 | 1,700 | 1,670 | 1,670 | 600 | 835 |
| 2006-02-20 | 1,669 | 1,670 | 1,640 | 1,670 | 1,700 | 835 |
| 2006-02-17 | 1,700 | 1,700 | 1,681 | 1,681 | 900 | 840.50 |
| 2006-02-16 | 1,699 | 1,700 | 1,680 | 1,700 | 900 | 850 |
| 2006-02-15 | 1,735 | 1,735 | 1,695 | 1,700 | 2,800 | 850 |
| 2006-02-14 | 1,761 | 1,761 | 1,735 | 1,735 | 2,400 | 867.50 |
| 2006-02-13 | 1,785 | 1,785 | 1,735 | 1,759 | 1,400 | 879.50 |
| 2006-02-10 | 1,777 | 1,777 | 1,761 | 1,761 | 1,200 | 880.50 |
| 2006-02-09 | 1,775 | 1,776 | 1,773 | 1,776 | 1,800 | 888 |
| 2006-02-08 | 1,772 | 1,775 | 1,772 | 1,775 | 800 | 887.50 |
| 2006-02-07 | 1,762 | 1,773 | 1,761 | 1,773 | 400 | 886.50 |
| 2006-02-06 | 1,761 | 1,775 | 1,761 | 1,761 | 900 | 880.50 |
| 2006-02-03 | 1,777 | 1,779 | 1,761 | 1,761 | 1,200 | 880.50 |
| 2006-02-02 | 1,769 | 1,780 | 1,752 | 1,777 | 2,800 | 888.50 |
| 2006-02-01 | 1,750 | 1,770 | 1,740 | 1,750 | 2,500 | 875 |
| 2006-01-31 | 1,700 | 1,729 | 1,700 | 1,729 | 2,700 | 864.50 |
| 2006-01-30 | 1,675 | 1,700 | 1,670 | 1,680 | 3,100 | 840 |
| 2006-01-27 | 1,627 | 1,680 | 1,627 | 1,670 | 5,200 | 835 |
| 2006-01-26 | 1,625 | 1,627 | 1,612 | 1,625 | 2,400 | 812.50 |
| 2006-01-25 | 1,619 | 1,619 | 1,590 | 1,600 | 800 | 800 |
| 2006-01-24 | 1,609 | 1,615 | 1,586 | 1,590 | 800 | 795 |
| 2006-01-23 | 1,600 | 1,610 | 1,600 | 1,610 | 1,100 | 805 |
| 2006-01-20 | 1,600 | 1,610 | 1,600 | 1,610 | 1,200 | 805 |
| 2006-01-19 | 1,560 | 1,600 | 1,560 | 1,600 | 3,100 | 800 |
| 2006-01-18 | 1,624 | 1,624 | 1,600 | 1,600 | 3,800 | 800 |
| 2006-01-17 | 1,630 | 1,630 | 1,623 | 1,623 | 2,400 | 811.50 |
| 2006-01-16 | 1,610 | 1,623 | 1,610 | 1,623 | 2,200 | 811.50 |
| 2006-01-13 | 1,611 | 1,611 | 1,609 | 1,610 | 800 | 805 |
| 2006-01-12 | 1,630 | 1,630 | 1,611 | 1,611 | 1,600 | 805.50 |
| 2006-01-11 | 1,610 | 1,620 | 1,610 | 1,620 | 3,800 | 810 |
| 2006-01-10 | 1,590 | 1,600 | 1,561 | 1,600 | 1,900 | 800 |
| 2006-01-06 | 1,544 | 1,551 | 1,544 | 1,550 | 1,600 | 775 |
| 2006-01-05 | 1,526 | 1,543 | 1,526 | 1,542 | 2,100 | 771 |
| 2006-01-04 | 1,540 | 1,540 | 1,530 | 1,539 | 1,100 | 769.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
