2292 S FOODS(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 | 1,024 | 1,088 | 1,024 | 1,088 | 12,000 | 1,088 |
| 2006-12-28 | 1,048 | 1,060 | 1,024 | 1,060 | 30,000 | 1,060 |
| 2006-12-27 | 1,024 | 1,050 | 1,018 | 1,049 | 8,500 | 1,049 |
| 2006-12-26 | 1,018 | 1,022 | 1,013 | 1,022 | 11,500 | 1,022 |
| 2006-12-25 | 1,025 | 1,026 | 1,019 | 1,019 | 8,500 | 1,019 |
| 2006-12-22 | 1,023 | 1,023 | 1,013 | 1,023 | 7,000 | 1,023 |
| 2006-12-21 | 1,025 | 1,025 | 1,014 | 1,025 | 11,000 | 1,025 |
| 2006-12-20 | 1,012 | 1,024 | 1,012 | 1,024 | 18,500 | 1,024 |
| 2006-12-19 | 1,023 | 1,023 | 1,018 | 1,018 | 11,000 | 1,018 |
| 2006-12-18 | 1,018 | 1,023 | 1,018 | 1,023 | 5,500 | 1,023 |
| 2006-12-15 | 1,027 | 1,029 | 1,023 | 1,023 | 13,500 | 1,023 |
| 2006-12-14 | 1,011 | 1,023 | 1,010 | 1,022 | 16,000 | 1,022 |
| 2006-12-13 | 1,016 | 1,019 | 1,006 | 1,018 | 10,500 | 1,018 |
| 2006-12-12 | 1,016 | 1,020 | 1,010 | 1,015 | 13,000 | 1,015 |
| 2006-12-11 | 1,020 | 1,021 | 1,012 | 1,019 | 9,000 | 1,019 |
| 2006-12-08 | 1,020 | 1,024 | 1,010 | 1,010 | 19,000 | 1,010 |
| 2006-12-07 | 1,018 | 1,018 | 1,006 | 1,013 | 5,500 | 1,013 |
| 2006-12-06 | 1,013 | 1,013 | 1,001 | 1,011 | 10,500 | 1,011 |
| 2006-12-05 | 1,004 | 1,007 | 1,003 | 1,005 | 8,000 | 1,005 |
| 2006-12-04 | 1,013 | 1,013 | 1,000 | 1,012 | 9,500 | 1,012 |
| 2006-12-01 | 1,000 | 1,012 | 1,000 | 1,012 | 5,500 | 1,012 |
| 2006-11-30 | 1,010 | 1,010 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2006-11-29 | 992 | 1,010 | 992 | 1,010 | 8,000 | 1,010 |
| 2006-11-28 | 979 | 989 | 979 | 988 | 24,500 | 988 |
| 2006-11-27 | 985 | 985 | 979 | 981 | 10,500 | 981 |
| 2006-11-24 | 982 | 982 | 966 | 977 | 12,000 | 977 |
| 2006-11-22 | 974 | 989 | 974 | 989 | 8,000 | 989 |
| 2006-11-21 | 981 | 982 | 980 | 980 | 9,000 | 980 |
| 2006-11-20 | 985 | 995 | 981 | 981 | 18,500 | 981 |
| 2006-11-17 | 994 | 994 | 982 | 985 | 13,500 | 985 |
| 2006-11-16 | 997 | 1,005 | 994 | 994 | 6,000 | 994 |
| 2006-11-15 | 993 | 1,006 | 993 | 996 | 6,000 | 996 |
| 2006-11-14 | 996 | 1,006 | 988 | 994 | 6,500 | 994 |
| 2006-11-13 | 998 | 1,000 | 988 | 996 | 9,000 | 996 |
| 2006-11-10 | 1,010 | 1,017 | 1,008 | 1,008 | 12,000 | 1,008 |
| 2006-11-09 | 1,010 | 1,010 | 1,008 | 1,010 | 5,500 | 1,010 |
| 2006-11-08 | 1,011 | 1,012 | 1,010 | 1,011 | 6,500 | 1,011 |
| 2006-11-07 | 1,020 | 1,021 | 1,019 | 1,021 | 8,500 | 1,021 |
| 2006-11-06 | 1,028 | 1,028 | 1,010 | 1,025 | 15,000 | 1,025 |
| 2006-11-02 | 1,028 | 1,032 | 1,025 | 1,028 | 18,000 | 1,028 |
| 2006-11-01 | 1,007 | 1,020 | 1,007 | 1,016 | 6,500 | 1,016 |
| 2006-10-31 | 1,015 | 1,015 | 1,005 | 1,005 | 12,500 | 1,005 |
| 2006-10-30 | 1,033 | 1,033 | 1,020 | 1,020 | 14,500 | 1,020 |
| 2006-10-27 | 1,040 | 1,040 | 1,035 | 1,035 | 24,000 | 1,035 |
| 2006-10-26 | 1,031 | 1,037 | 1,031 | 1,036 | 3,000 | 1,036 |
| 2006-10-25 | 1,029 | 1,034 | 1,025 | 1,030 | 16,500 | 1,030 |
| 2006-10-24 | 1,030 | 1,030 | 1,022 | 1,022 | 15,500 | 1,022 |
| 2006-10-23 | 1,030 | 1,030 | 1,014 | 1,027 | 14,500 | 1,027 |
| 2006-10-20 | 1,020 | 1,029 | 1,017 | 1,019 | 30,500 | 1,019 |
| 2006-10-19 | 1,011 | 1,012 | 1,006 | 1,011 | 9,500 | 1,011 |
| 2006-10-18 | 1,007 | 1,009 | 1,001 | 1,008 | 16,000 | 1,008 |
| 2006-10-17 | 1,012 | 1,023 | 1,002 | 1,008 | 11,000 | 1,008 |
| 2006-10-16 | 1,010 | 1,017 | 1,007 | 1,016 | 13,500 | 1,016 |
| 2006-10-13 | 1,006 | 1,010 | 1,001 | 1,010 | 21,000 | 1,010 |
| 2006-10-12 | 1,006 | 1,006 | 1,001 | 1,006 | 9,000 | 1,006 |
| 2006-10-11 | 1,029 | 1,029 | 1,010 | 1,010 | 8,500 | 1,010 |
| 2006-10-10 | 1,023 | 1,030 | 1,012 | 1,020 | 7,500 | 1,020 |
| 2006-10-06 | 1,025 | 1,032 | 1,020 | 1,023 | 8,000 | 1,023 |
| 2006-10-05 | 1,021 | 1,035 | 1,021 | 1,035 | 4,000 | 1,035 |
| 2006-10-04 | 1,032 | 1,033 | 1,015 | 1,020 | 6,500 | 1,020 |
| 2006-10-03 | 1,050 | 1,050 | 1,032 | 1,039 | 4,500 | 1,039 |
| 2006-10-02 | 1,056 | 1,056 | 1,046 | 1,054 | 8,500 | 1,054 |
| 2006-09-29 | 1,021 | 1,062 | 1,021 | 1,057 | 25,500 | 1,057 |
| 2006-09-28 | 1,044 | 1,044 | 1,025 | 1,038 | 4,000 | 1,038 |
| 2006-09-27 | 1,012 | 1,045 | 1,012 | 1,043 | 34,500 | 1,043 |
| 2006-09-26 | 1,010 | 1,010 | 1,008 | 1,010 | 8,000 | 1,010 |
| 2006-09-25 | 1,008 | 1,010 | 1,006 | 1,008 | 10,500 | 1,008 |
| 2006-09-22 | 1,017 | 1,020 | 1,013 | 1,015 | 19,000 | 1,015 |
| 2006-09-21 | 1,020 | 1,020 | 1,017 | 1,017 | 2,000 | 1,017 |
| 2006-09-20 | 1,027 | 1,030 | 1,022 | 1,024 | 11,500 | 1,024 |
| 2006-09-19 | 1,025 | 1,029 | 1,022 | 1,026 | 9,000 | 1,026 |
| 2006-09-15 | 1,030 | 1,030 | 1,020 | 1,024 | 10,000 | 1,024 |
| 2006-09-14 | 1,023 | 1,035 | 1,023 | 1,034 | 9,000 | 1,034 |
| 2006-09-13 | 1,040 | 1,042 | 1,035 | 1,036 | 16,500 | 1,036 |
| 2006-09-12 | 1,040 | 1,043 | 1,029 | 1,038 | 16,000 | 1,038 |
| 2006-09-11 | 1,045 | 1,045 | 1,040 | 1,040 | 18,500 | 1,040 |
| 2006-09-08 | 1,039 | 1,051 | 1,038 | 1,051 | 33,000 | 1,051 |
| 2006-09-07 | 1,039 | 1,043 | 1,035 | 1,039 | 20,500 | 1,039 |
| 2006-09-06 | 1,025 | 1,038 | 1,025 | 1,031 | 20,000 | 1,031 |
| 2006-09-05 | 1,020 | 1,027 | 1,019 | 1,019 | 16,500 | 1,019 |
| 2006-09-04 | 1,015 | 1,034 | 1,015 | 1,020 | 13,000 | 1,020 |
| 2006-09-01 | 1,024 | 1,028 | 1,016 | 1,020 | 10,500 | 1,020 |
| 2006-08-31 | 1,021 | 1,032 | 1,021 | 1,029 | 10,000 | 1,029 |
| 2006-08-30 | 1,027 | 1,034 | 1,017 | 1,033 | 9,500 | 1,033 |
| 2006-08-29 | 1,047 | 1,048 | 1,021 | 1,033 | 14,000 | 1,033 |
| 2006-08-28 | 1,043 | 1,052 | 1,043 | 1,048 | 6,000 | 1,048 |
| 2006-08-25 | 1,044 | 1,055 | 1,038 | 1,047 | 13,500 | 1,047 |
| 2006-08-24 | 1,049 | 1,055 | 1,043 | 1,043 | 10,500 | 1,043 |
| 2006-08-23 | 1,059 | 1,060 | 1,048 | 1,060 | 9,500 | 1,060 |
| 2006-08-22 | 1,053 | 1,060 | 1,043 | 1,057 | 12,500 | 1,057 |
| 2006-08-21 | 1,051 | 1,055 | 1,051 | 1,053 | 5,500 | 1,053 |
| 2006-08-18 | 1,049 | 1,055 | 1,049 | 1,050 | 9,000 | 1,050 |
| 2006-08-17 | 1,042 | 1,061 | 1,042 | 1,049 | 9,500 | 1,049 |
| 2006-08-16 | 1,054 | 1,057 | 1,051 | 1,057 | 9,500 | 1,057 |
| 2006-08-15 | 1,054 | 1,055 | 1,043 | 1,044 | 4,500 | 1,044 |
| 2006-08-14 | 1,038 | 1,054 | 1,037 | 1,054 | 7,000 | 1,054 |
| 2006-08-11 | 1,040 | 1,047 | 1,034 | 1,037 | 4,500 | 1,037 |
| 2006-08-10 | 1,053 | 1,053 | 1,044 | 1,049 | 6,500 | 1,049 |
| 2006-08-09 | 1,046 | 1,049 | 1,040 | 1,049 | 9,000 | 1,049 |
| 2006-08-08 | 1,036 | 1,044 | 1,036 | 1,043 | 13,500 | 1,043 |
| 2006-08-07 | 1,027 | 1,038 | 1,027 | 1,035 | 4,500 | 1,035 |
| 2006-08-04 | 1,039 | 1,039 | 1,025 | 1,025 | 18,500 | 1,025 |
| 2006-08-03 | 1,026 | 1,030 | 1,020 | 1,029 | 14,500 | 1,029 |
| 2006-08-02 | 1,006 | 1,026 | 1,006 | 1,021 | 10,000 | 1,021 |
| 2006-08-01 | 1,006 | 1,006 | 1,005 | 1,006 | 5,000 | 1,006 |
| 2006-07-31 | 1,005 | 1,020 | 1,004 | 1,004 | 16,500 | 1,004 |
| 2006-07-28 | 1,002 | 1,006 | 1,002 | 1,005 | 6,500 | 1,005 |
| 2006-07-27 | 1,000 | 1,007 | 1,000 | 1,002 | 5,500 | 1,002 |
| 2006-07-26 | 1,009 | 1,009 | 995 | 995 | 8,000 | 995 |
| 2006-07-25 | 999 | 1,005 | 999 | 1,001 | 13,500 | 1,001 |
| 2006-07-24 | 993 | 993 | 991 | 991 | 2,000 | 991 |
| 2006-07-21 | 984 | 994 | 984 | 994 | 15,500 | 994 |
| 2006-07-20 | 973 | 985 | 973 | 984 | 8,500 | 984 |
| 2006-07-19 | 981 | 982 | 975 | 975 | 13,500 | 975 |
| 2006-07-18 | 990 | 990 | 970 | 981 | 24,000 | 981 |
| 2006-07-14 | 1,001 | 1,001 | 992 | 995 | 12,000 | 995 |
| 2006-07-13 | 1,000 | 1,002 | 995 | 1,000 | 13,500 | 1,000 |
| 2006-07-12 | 1,010 | 1,010 | 998 | 1,000 | 15,500 | 1,000 |
| 2006-07-11 | 1,010 | 1,020 | 1,010 | 1,012 | 12,500 | 1,012 |
| 2006-07-10 | 1,000 | 1,009 | 993 | 1,008 | 26,500 | 1,008 |
| 2006-07-07 | 1,012 | 1,012 | 1,004 | 1,004 | 18,500 | 1,004 |
| 2006-07-06 | 1,013 | 1,013 | 1,001 | 1,003 | 22,000 | 1,003 |
| 2006-07-05 | 1,002 | 1,014 | 1,002 | 1,013 | 25,500 | 1,013 |
| 2006-07-04 | 1,001 | 1,009 | 1,001 | 1,007 | 17,500 | 1,007 |
| 2006-07-03 | 1,016 | 1,016 | 1,006 | 1,011 | 23,500 | 1,011 |
| 2006-06-30 | 995 | 1,008 | 995 | 1,001 | 26,500 | 1,001 |
| 2006-06-29 | 1,007 | 1,007 | 998 | 1,000 | 57,000 | 1,000 |
| 2006-06-28 | 1,000 | 1,008 | 994 | 1,007 | 28,500 | 1,007 |
| 2006-06-27 | 1,008 | 1,010 | 1,000 | 1,005 | 6,500 | 1,005 |
| 2006-06-26 | 1,015 | 1,015 | 992 | 1,008 | 22,000 | 1,008 |
| 2006-06-23 | 1,013 | 1,013 | 1,002 | 1,003 | 8,500 | 1,003 |
| 2006-06-22 | 998 | 1,015 | 998 | 1,015 | 20,000 | 1,015 |
| 2006-06-21 | 1,003 | 1,004 | 999 | 1,001 | 25,000 | 1,001 |
| 2006-06-20 | 1,004 | 1,013 | 1,000 | 1,013 | 25,500 | 1,013 |
| 2006-06-19 | 1,014 | 1,015 | 1,007 | 1,013 | 17,000 | 1,013 |
| 2006-06-16 | 1,000 | 1,005 | 1,000 | 1,005 | 7,500 | 1,005 |
| 2006-06-15 | 983 | 1,007 | 983 | 1,000 | 35,000 | 1,000 |
| 2006-06-14 | 962 | 985 | 962 | 982 | 18,000 | 982 |
| 2006-06-13 | 989 | 993 | 959 | 962 | 30,500 | 962 |
| 2006-06-12 | 980 | 988 | 977 | 988 | 31,500 | 988 |
| 2006-06-09 | 984 | 995 | 963 | 988 | 56,500 | 988 |
| 2006-06-08 | 1,020 | 1,020 | 991 | 991 | 14,500 | 991 |
| 2006-06-07 | 1,028 | 1,040 | 1,023 | 1,034 | 19,000 | 1,034 |
| 2006-06-06 | 1,025 | 1,034 | 1,025 | 1,028 | 29,000 | 1,028 |
| 2006-06-05 | 1,065 | 1,065 | 1,032 | 1,059 | 13,500 | 1,059 |
| 2006-06-02 | 1,069 | 1,069 | 1,032 | 1,056 | 13,000 | 1,056 |
| 2006-06-01 | 1,067 | 1,070 | 1,064 | 1,070 | 14,000 | 1,070 |
| 2006-05-31 | 1,079 | 1,087 | 1,059 | 1,075 | 14,000 | 1,075 |
| 2006-05-30 | 1,102 | 1,102 | 1,091 | 1,093 | 9,500 | 1,093 |
| 2006-05-29 | 1,091 | 1,104 | 1,091 | 1,104 | 7,500 | 1,104 |
| 2006-05-26 | 1,097 | 1,097 | 1,086 | 1,091 | 10,000 | 1,091 |
| 2006-05-25 | 1,092 | 1,092 | 1,085 | 1,091 | 10,500 | 1,091 |
| 2006-05-24 | 1,094 | 1,099 | 1,087 | 1,093 | 15,500 | 1,093 |
| 2006-05-23 | 1,100 | 1,105 | 1,094 | 1,095 | 13,500 | 1,095 |
| 2006-05-22 | 1,105 | 1,113 | 1,100 | 1,100 | 21,500 | 1,100 |
| 2006-05-19 | 1,110 | 1,112 | 1,108 | 1,112 | 9,500 | 1,112 |
| 2006-05-18 | 1,100 | 1,109 | 1,100 | 1,105 | 30,000 | 1,105 |
| 2006-05-17 | 1,100 | 1,110 | 1,100 | 1,103 | 17,000 | 1,103 |
| 2006-05-16 | 1,120 | 1,121 | 1,100 | 1,100 | 30,000 | 1,100 |
| 2006-05-15 | 1,100 | 1,125 | 1,100 | 1,120 | 29,500 | 1,120 |
| 2006-05-12 | 1,131 | 1,131 | 1,111 | 1,116 | 15,500 | 1,116 |
| 2006-05-11 | 1,121 | 1,137 | 1,120 | 1,130 | 31,500 | 1,130 |
| 2006-05-10 | 1,113 | 1,130 | 1,113 | 1,120 | 24,000 | 1,120 |
| 2006-05-09 | 1,139 | 1,140 | 1,130 | 1,132 | 37,000 | 1,132 |
| 2006-05-08 | 1,129 | 1,139 | 1,128 | 1,132 | 20,000 | 1,132 |
| 2006-05-02 | 1,131 | 1,140 | 1,128 | 1,129 | 43,000 | 1,129 |
| 2006-05-01 | 1,108 | 1,132 | 1,108 | 1,127 | 31,500 | 1,127 |
| 2006-04-28 | 1,124 | 1,124 | 1,102 | 1,109 | 19,000 | 1,109 |
| 2006-04-27 | 1,136 | 1,137 | 1,109 | 1,130 | 36,500 | 1,130 |
| 2006-04-26 | 1,108 | 1,138 | 1,102 | 1,138 | 45,500 | 1,138 |
| 2006-04-25 | 1,112 | 1,112 | 1,104 | 1,107 | 13,000 | 1,107 |
| 2006-04-24 | 1,107 | 1,108 | 1,097 | 1,103 | 24,500 | 1,103 |
| 2006-04-21 | 1,093 | 1,125 | 1,093 | 1,125 | 54,500 | 1,125 |
| 2006-04-20 | 1,117 | 1,117 | 1,101 | 1,113 | 26,500 | 1,113 |
| 2006-04-19 | 1,110 | 1,116 | 1,101 | 1,105 | 28,000 | 1,105 |
| 2006-04-18 | 1,100 | 1,111 | 1,100 | 1,111 | 13,000 | 1,111 |
| 2006-04-17 | 1,117 | 1,124 | 1,109 | 1,112 | 9,000 | 1,112 |
| 2006-04-14 | 1,125 | 1,125 | 1,109 | 1,122 | 19,000 | 1,122 |
| 2006-04-13 | 1,119 | 1,126 | 1,102 | 1,119 | 34,500 | 1,119 |
| 2006-04-12 | 1,120 | 1,128 | 1,104 | 1,104 | 26,500 | 1,104 |
| 2006-04-11 | 1,124 | 1,129 | 1,120 | 1,122 | 18,000 | 1,122 |
| 2006-04-10 | 1,126 | 1,131 | 1,120 | 1,131 | 15,000 | 1,131 |
| 2006-04-07 | 1,138 | 1,138 | 1,118 | 1,126 | 23,000 | 1,126 |
| 2006-04-06 | 1,119 | 1,140 | 1,119 | 1,123 | 34,000 | 1,123 |
| 2006-04-05 | 1,110 | 1,125 | 1,110 | 1,118 | 44,000 | 1,118 |
| 2006-04-04 | 1,108 | 1,115 | 1,100 | 1,109 | 44,500 | 1,109 |
| 2006-04-03 | 1,104 | 1,106 | 1,100 | 1,100 | 28,500 | 1,100 |
| 2006-03-31 | 1,105 | 1,105 | 1,099 | 1,100 | 25,000 | 1,100 |
| 2006-03-30 | 1,101 | 1,105 | 1,092 | 1,100 | 22,000 | 1,100 |
| 2006-03-29 | 1,108 | 1,108 | 1,095 | 1,100 | 61,000 | 1,100 |
| 2006-03-28 | 1,099 | 1,099 | 1,090 | 1,097 | 23,500 | 1,097 |
| 2006-03-27 | 1,102 | 1,108 | 1,076 | 1,096 | 34,500 | 1,096 |
| 2006-03-24 | 1,094 | 1,094 | 1,083 | 1,089 | 23,000 | 1,089 |
| 2006-03-23 | 1,088 | 1,097 | 1,081 | 1,091 | 60,500 | 1,091 |
| 2006-03-22 | 1,080 | 1,086 | 1,074 | 1,081 | 54,500 | 1,081 |
| 2006-03-20 | 1,067 | 1,073 | 1,060 | 1,072 | 38,000 | 1,072 |
| 2006-03-17 | 1,076 | 1,076 | 1,055 | 1,066 | 19,500 | 1,066 |
| 2006-03-16 | 1,077 | 1,079 | 1,060 | 1,060 | 38,000 | 1,060 |
| 2006-03-15 | 1,080 | 1,080 | 1,073 | 1,073 | 28,000 | 1,073 |
| 2006-03-14 | 1,075 | 1,084 | 1,070 | 1,080 | 52,000 | 1,080 |
| 2006-03-13 | 1,058 | 1,075 | 1,058 | 1,072 | 55,500 | 1,072 |
| 2006-03-10 | 1,024 | 1,059 | 1,024 | 1,058 | 75,500 | 1,058 |
| 2006-03-09 | 1,044 | 1,052 | 1,030 | 1,050 | 30,500 | 1,050 |
| 2006-03-08 | 1,040 | 1,058 | 1,024 | 1,042 | 50,000 | 1,042 |
| 2006-03-07 | 1,053 | 1,056 | 1,042 | 1,045 | 22,000 | 1,045 |
| 2006-03-06 | 1,065 | 1,065 | 1,039 | 1,053 | 26,000 | 1,053 |
| 2006-03-03 | 1,042 | 1,067 | 1,041 | 1,056 | 63,000 | 1,056 |
| 2006-03-02 | 1,052 | 1,058 | 1,041 | 1,041 | 29,500 | 1,041 |
| 2006-03-01 | 1,066 | 1,067 | 1,050 | 1,051 | 21,000 | 1,051 |
| 2006-02-28 | 1,066 | 1,073 | 1,057 | 1,067 | 122,500 | 1,067 |
| 2006-02-27 | 1,037 | 1,088 | 1,037 | 1,084 | 105,500 | 1,084 |
| 2006-02-24 | 1,049 | 1,049 | 1,035 | 1,037 | 26,000 | 1,037 |
| 2006-02-23 | 1,036 | 1,047 | 1,036 | 1,047 | 129,500 | 1,047 |
| 2006-02-22 | 1,040 | 1,067 | 1,039 | 1,064 | 290,500 | 1,064 |
| 2006-02-21 | 1,032 | 1,036 | 1,029 | 1,029 | 61,000 | 1,029 |
| 2006-02-20 | 1,045 | 1,050 | 1,030 | 1,039 | 75,000 | 1,039 |
| 2006-02-17 | 1,060 | 1,064 | 1,042 | 1,045 | 54,500 | 1,045 |
| 2006-02-16 | 1,064 | 1,067 | 1,058 | 1,064 | 23,500 | 1,064 |
| 2006-02-15 | 1,067 | 1,070 | 1,057 | 1,063 | 31,500 | 1,063 |
| 2006-02-14 | 1,067 | 1,070 | 1,055 | 1,066 | 37,500 | 1,066 |
| 2006-02-13 | 1,074 | 1,076 | 1,067 | 1,070 | 34,000 | 1,070 |
| 2006-02-10 | 1,084 | 1,086 | 1,060 | 1,073 | 48,500 | 1,073 |
| 2006-02-09 | 1,071 | 1,077 | 1,070 | 1,077 | 23,500 | 1,077 |
| 2006-02-08 | 1,078 | 1,081 | 1,061 | 1,061 | 35,500 | 1,061 |
| 2006-02-07 | 1,075 | 1,081 | 1,075 | 1,080 | 23,000 | 1,080 |
| 2006-02-06 | 1,083 | 1,087 | 1,055 | 1,071 | 52,000 | 1,071 |
| 2006-02-03 | 1,086 | 1,087 | 1,081 | 1,081 | 25,000 | 1,081 |
| 2006-02-02 | 1,090 | 1,092 | 1,085 | 1,089 | 32,500 | 1,089 |
| 2006-02-01 | 1,092 | 1,093 | 1,087 | 1,087 | 38,500 | 1,087 |
| 2006-01-31 | 1,094 | 1,095 | 1,089 | 1,093 | 37,500 | 1,093 |
| 2006-01-30 | 1,096 | 1,098 | 1,086 | 1,092 | 44,000 | 1,092 |
| 2006-01-27 | 1,085 | 1,086 | 1,075 | 1,084 | 28,500 | 1,084 |
| 2006-01-26 | 1,080 | 1,083 | 1,060 | 1,077 | 50,000 | 1,077 |
| 2006-01-25 | 1,079 | 1,090 | 1,079 | 1,080 | 31,000 | 1,080 |
| 2006-01-24 | 1,050 | 1,079 | 1,050 | 1,063 | 26,000 | 1,063 |
| 2006-01-23 | 1,046 | 1,067 | 1,041 | 1,050 | 106,000 | 1,050 |
| 2006-01-20 | 1,100 | 1,120 | 1,086 | 1,086 | 43,500 | 1,086 |
| 2006-01-19 | 1,077 | 1,110 | 1,058 | 1,105 | 71,500 | 1,105 |
| 2006-01-18 | 1,100 | 1,120 | 1,064 | 1,077 | 121,000 | 1,077 |
| 2006-01-17 | 1,142 | 1,145 | 1,099 | 1,099 | 99,500 | 1,099 |
| 2006-01-16 | 1,149 | 1,153 | 1,145 | 1,150 | 66,000 | 1,150 |
| 2006-01-13 | 1,142 | 1,146 | 1,139 | 1,143 | 57,000 | 1,143 |
| 2006-01-12 | 1,130 | 1,145 | 1,130 | 1,140 | 55,500 | 1,140 |
| 2006-01-11 | 1,124 | 1,130 | 1,123 | 1,129 | 37,000 | 1,129 |
| 2006-01-10 | 1,145 | 1,145 | 1,122 | 1,123 | 44,500 | 1,123 |
| 2006-01-06 | 1,120 | 1,125 | 1,110 | 1,117 | 42,500 | 1,117 |
| 2006-01-05 | 1,121 | 1,123 | 1,105 | 1,119 | 57,000 | 1,119 |
| 2006-01-04 | 1,104 | 1,115 | 1,104 | 1,114 | 15,000 | 1,114 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株
