2540 養命酒製造(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 | 1,195 | 1,199 | 1,194 | 1,199 | 6,000 | 2,398 |
| 2006-12-28 | 1,200 | 1,200 | 1,186 | 1,194 | 18,000 | 2,388 |
| 2006-12-27 | 1,178 | 1,186 | 1,178 | 1,186 | 12,000 | 2,372 |
| 2006-12-26 | 1,145 | 1,158 | 1,142 | 1,158 | 12,000 | 2,316 |
| 2006-12-25 | 1,131 | 1,146 | 1,131 | 1,145 | 8,000 | 2,290 |
| 2006-12-22 | 1,151 | 1,151 | 1,138 | 1,138 | 3,000 | 2,276 |
| 2006-12-21 | 1,140 | 1,155 | 1,133 | 1,152 | 18,000 | 2,304 |
| 2006-12-20 | 1,138 | 1,141 | 1,126 | 1,141 | 15,000 | 2,282 |
| 2006-12-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,280 |
| 2006-12-18 | 1,141 | 1,141 | 1,125 | 1,139 | 14,000 | 2,278 |
| 2006-12-15 | 1,153 | 1,163 | 1,153 | 1,158 | 9,000 | 2,316 |
| 2006-12-14 | 1,168 | 1,168 | 1,153 | 1,153 | 5,000 | 2,306 |
| 2006-12-13 | 1,161 | 1,165 | 1,158 | 1,165 | 10,000 | 2,330 |
| 2006-12-12 | 1,149 | 1,162 | 1,149 | 1,162 | 10,000 | 2,324 |
| 2006-12-11 | 1,151 | 1,156 | 1,141 | 1,146 | 9,000 | 2,292 |
| 2006-12-08 | 1,152 | 1,165 | 1,147 | 1,149 | 25,000 | 2,298 |
| 2006-12-07 | 1,150 | 1,160 | 1,150 | 1,151 | 11,000 | 2,302 |
| 2006-12-06 | 1,135 | 1,150 | 1,134 | 1,150 | 13,000 | 2,300 |
| 2006-12-05 | 1,147 | 1,147 | 1,115 | 1,115 | 10,000 | 2,230 |
| 2006-12-04 | 1,116 | 1,120 | 1,109 | 1,120 | 19,000 | 2,240 |
| 2006-12-01 | 1,110 | 1,119 | 1,100 | 1,115 | 29,000 | 2,230 |
| 2006-11-30 | 1,098 | 1,100 | 1,085 | 1,086 | 14,000 | 2,172 |
| 2006-11-29 | 1,090 | 1,110 | 1,080 | 1,094 | 12,000 | 2,188 |
| 2006-11-28 | 1,096 | 1,105 | 1,096 | 1,105 | 15,000 | 2,210 |
| 2006-11-27 | 1,070 | 1,082 | 1,070 | 1,082 | 9,000 | 2,164 |
| 2006-11-24 | 1,064 | 1,070 | 1,060 | 1,070 | 8,000 | 2,140 |
| 2006-11-22 | 1,063 | 1,064 | 1,062 | 1,064 | 7,000 | 2,128 |
| 2006-11-21 | 1,062 | 1,064 | 1,062 | 1,062 | 6,000 | 2,124 |
| 2006-11-20 | 1,095 | 1,095 | 1,061 | 1,061 | 20,000 | 2,122 |
| 2006-11-17 | 1,076 | 1,100 | 1,076 | 1,082 | 33,000 | 2,164 |
| 2006-11-16 | 1,075 | 1,076 | 1,075 | 1,075 | 18,000 | 2,150 |
| 2006-11-15 | 1,062 | 1,083 | 1,062 | 1,077 | 26,000 | 2,154 |
| 2006-11-14 | 1,035 | 1,066 | 1,035 | 1,060 | 23,000 | 2,120 |
| 2006-11-13 | 1,051 | 1,056 | 1,035 | 1,035 | 22,000 | 2,070 |
| 2006-11-10 | 1,080 | 1,089 | 1,061 | 1,061 | 18,000 | 2,122 |
| 2006-11-09 | 1,082 | 1,083 | 1,076 | 1,080 | 19,000 | 2,160 |
| 2006-11-08 | 1,110 | 1,110 | 1,084 | 1,102 | 30,000 | 2,204 |
| 2006-11-07 | 1,123 | 1,123 | 1,072 | 1,105 | 27,000 | 2,210 |
| 2006-11-06 | 1,116 | 1,136 | 1,093 | 1,103 | 23,000 | 2,206 |
| 2006-11-02 | 1,095 | 1,117 | 1,091 | 1,116 | 18,000 | 2,232 |
| 2006-11-01 | 1,098 | 1,103 | 1,094 | 1,099 | 27,000 | 2,198 |
| 2006-10-31 | 1,093 | 1,109 | 1,085 | 1,109 | 46,000 | 2,218 |
| 2006-10-30 | 1,091 | 1,129 | 1,090 | 1,090 | 112,000 | 2,180 |
| 2006-10-27 | 1,058 | 1,075 | 1,058 | 1,068 | 38,000 | 2,136 |
| 2006-10-26 | 1,035 | 1,058 | 1,035 | 1,058 | 56,000 | 2,116 |
| 2006-10-25 | 1,033 | 1,048 | 1,033 | 1,035 | 25,000 | 2,070 |
| 2006-10-24 | 1,064 | 1,070 | 1,052 | 1,052 | 40,000 | 2,104 |
| 2006-10-23 | 1,066 | 1,076 | 1,063 | 1,076 | 14,000 | 2,152 |
| 2006-10-20 | 1,073 | 1,076 | 1,071 | 1,076 | 13,000 | 2,152 |
| 2006-10-19 | 1,079 | 1,079 | 1,070 | 1,071 | 12,000 | 2,142 |
| 2006-10-18 | 1,080 | 1,080 | 1,075 | 1,075 | 11,000 | 2,150 |
| 2006-10-17 | 1,095 | 1,095 | 1,078 | 1,078 | 9,000 | 2,156 |
| 2006-10-16 | 1,080 | 1,105 | 1,080 | 1,094 | 15,000 | 2,188 |
| 2006-10-13 | 1,079 | 1,080 | 1,060 | 1,060 | 18,000 | 2,120 |
| 2006-10-12 | 1,111 | 1,112 | 1,050 | 1,070 | 30,000 | 2,140 |
| 2006-10-11 | 1,115 | 1,130 | 1,113 | 1,120 | 9,000 | 2,240 |
| 2006-10-10 | 1,134 | 1,139 | 1,130 | 1,130 | 14,000 | 2,260 |
| 2006-10-06 | 1,141 | 1,160 | 1,135 | 1,135 | 14,000 | 2,270 |
| 2006-10-05 | 1,139 | 1,150 | 1,132 | 1,141 | 26,000 | 2,282 |
| 2006-10-04 | 1,176 | 1,177 | 1,140 | 1,140 | 21,000 | 2,280 |
| 2006-10-03 | 1,220 | 1,221 | 1,185 | 1,185 | 14,000 | 2,370 |
| 2006-10-02 | 1,221 | 1,221 | 1,201 | 1,220 | 6,000 | 2,440 |
| 2006-09-29 | 1,219 | 1,219 | 1,218 | 1,218 | 3,000 | 2,436 |
| 2006-09-28 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 2,440 |
| 2006-09-27 | 1,206 | 1,210 | 1,200 | 1,210 | 16,000 | 2,420 |
| 2006-09-26 | 1,186 | 1,186 | 1,183 | 1,186 | 5,000 | 2,372 |
| 2006-09-25 | 1,184 | 1,199 | 1,182 | 1,199 | 6,000 | 2,398 |
| 2006-09-22 | 1,162 | 1,181 | 1,151 | 1,167 | 21,000 | 2,334 |
| 2006-09-21 | 1,179 | 1,179 | 1,152 | 1,152 | 9,000 | 2,304 |
| 2006-09-20 | 1,174 | 1,180 | 1,174 | 1,178 | 4,000 | 2,356 |
| 2006-09-19 | 1,202 | 1,202 | 1,200 | 1,200 | 5,000 | 2,400 |
| 2006-09-15 | 1,205 | 1,206 | 1,160 | 1,190 | 14,000 | 2,380 |
| 2006-09-14 | 1,216 | 1,216 | 1,209 | 1,210 | 9,000 | 2,420 |
| 2006-09-13 | 1,214 | 1,214 | 1,201 | 1,201 | 3,000 | 2,402 |
| 2006-09-12 | 1,205 | 1,217 | 1,205 | 1,211 | 7,000 | 2,422 |
| 2006-09-11 | 1,218 | 1,225 | 1,203 | 1,203 | 8,000 | 2,406 |
| 2006-09-08 | 1,218 | 1,228 | 1,216 | 1,218 | 26,000 | 2,436 |
| 2006-09-07 | 1,235 | 1,235 | 1,218 | 1,218 | 7,000 | 2,436 |
| 2006-09-06 | 1,239 | 1,240 | 1,234 | 1,234 | 7,000 | 2,468 |
| 2006-09-05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 2006-09-04 | 1,236 | 1,249 | 1,235 | 1,237 | 9,000 | 2,474 |
| 2006-09-01 | 1,250 | 1,250 | 1,230 | 1,233 | 11,000 | 2,466 |
| 2006-08-31 | 1,244 | 1,253 | 1,230 | 1,237 | 14,000 | 2,474 |
| 2006-08-30 | 1,249 | 1,249 | 1,244 | 1,245 | 4,000 | 2,490 |
| 2006-08-29 | 1,225 | 1,235 | 1,206 | 1,235 | 12,000 | 2,470 |
| 2006-08-28 | 1,257 | 1,257 | 1,235 | 1,235 | 12,000 | 2,470 |
| 2006-08-25 | 1,238 | 1,250 | 1,238 | 1,250 | 6,000 | 2,500 |
| 2006-08-24 | 1,248 | 1,248 | 1,239 | 1,239 | 3,000 | 2,478 |
| 2006-08-23 | 1,246 | 1,247 | 1,230 | 1,230 | 14,000 | 2,460 |
| 2006-08-22 | 1,220 | 1,240 | 1,220 | 1,240 | 16,000 | 2,480 |
| 2006-08-21 | 1,220 | 1,220 | 1,212 | 1,218 | 11,000 | 2,436 |
| 2006-08-18 | 1,206 | 1,215 | 1,206 | 1,213 | 6,000 | 2,426 |
| 2006-08-17 | 1,219 | 1,219 | 1,203 | 1,204 | 17,000 | 2,408 |
| 2006-08-16 | 1,200 | 1,218 | 1,200 | 1,217 | 9,000 | 2,434 |
| 2006-08-15 | 1,193 | 1,199 | 1,190 | 1,194 | 16,000 | 2,388 |
| 2006-08-14 | 1,207 | 1,207 | 1,187 | 1,193 | 5,000 | 2,386 |
| 2006-08-11 | 1,193 | 1,207 | 1,193 | 1,207 | 10,000 | 2,414 |
| 2006-08-10 | 1,206 | 1,209 | 1,206 | 1,209 | 2,000 | 2,418 |
| 2006-08-09 | 1,205 | 1,206 | 1,193 | 1,206 | 8,000 | 2,412 |
| 2006-08-08 | 1,195 | 1,206 | 1,195 | 1,206 | 7,000 | 2,412 |
| 2006-08-07 | 1,200 | 1,200 | 1,195 | 1,195 | 3,000 | 2,390 |
| 2006-08-04 | 1,204 | 1,213 | 1,204 | 1,213 | 5,000 | 2,426 |
| 2006-08-03 | 1,216 | 1,216 | 1,202 | 1,202 | 2,000 | 2,404 |
| 2006-08-02 | 1,217 | 1,217 | 1,201 | 1,201 | 3,000 | 2,402 |
| 2006-08-01 | 1,233 | 1,233 | 1,206 | 1,207 | 8,000 | 2,414 |
| 2006-07-31 | 1,236 | 1,236 | 1,200 | 1,215 | 8,000 | 2,430 |
| 2006-07-28 | 1,225 | 1,225 | 1,198 | 1,216 | 9,000 | 2,432 |
| 2006-07-27 | 1,188 | 1,218 | 1,188 | 1,208 | 5,000 | 2,416 |
| 2006-07-26 | 1,200 | 1,205 | 1,184 | 1,188 | 7,000 | 2,376 |
| 2006-07-25 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 2,438 |
| 2006-07-24 | 1,220 | 1,220 | 1,195 | 1,219 | 6,000 | 2,438 |
| 2006-07-21 | 1,215 | 1,216 | 1,215 | 1,215 | 6,000 | 2,430 |
| 2006-07-20 | 1,244 | 1,245 | 1,225 | 1,235 | 8,000 | 2,470 |
| 2006-07-19 | 1,184 | 1,204 | 1,184 | 1,204 | 2,000 | 2,408 |
| 2006-07-18 | 1,201 | 1,201 | 1,183 | 1,183 | 6,000 | 2,366 |
| 2006-07-14 | 1,250 | 1,250 | 1,209 | 1,210 | 8,000 | 2,420 |
| 2006-07-13 | 1,266 | 1,267 | 1,254 | 1,254 | 11,000 | 2,508 |
| 2006-07-12 | 1,255 | 1,272 | 1,242 | 1,272 | 18,000 | 2,544 |
| 2006-07-11 | 1,265 | 1,266 | 1,236 | 1,255 | 12,000 | 2,510 |
| 2006-07-10 | 1,250 | 1,265 | 1,245 | 1,265 | 9,000 | 2,530 |
| 2006-07-07 | 1,260 | 1,270 | 1,247 | 1,250 | 11,000 | 2,500 |
| 2006-07-06 | 1,252 | 1,264 | 1,234 | 1,242 | 13,000 | 2,484 |
| 2006-07-05 | 1,275 | 1,275 | 1,272 | 1,272 | 6,000 | 2,544 |
| 2006-07-04 | 1,246 | 1,266 | 1,246 | 1,258 | 18,000 | 2,516 |
| 2006-07-03 | 1,252 | 1,267 | 1,252 | 1,265 | 12,000 | 2,530 |
| 2006-06-30 | 1,254 | 1,274 | 1,254 | 1,272 | 31,000 | 2,544 |
| 2006-06-29 | 1,260 | 1,261 | 1,224 | 1,224 | 32,000 | 2,448 |
| 2006-06-28 | 1,302 | 1,302 | 1,280 | 1,280 | 7,000 | 2,560 |
| 2006-06-27 | 1,285 | 1,302 | 1,285 | 1,302 | 3,000 | 2,604 |
| 2006-06-26 | 1,302 | 1,303 | 1,302 | 1,302 | 4,000 | 2,604 |
| 2006-06-23 | 1,362 | 1,362 | 1,339 | 1,340 | 7,000 | 2,680 |
| 2006-06-22 | 1,326 | 1,362 | 1,307 | 1,362 | 17,000 | 2,724 |
| 2006-06-21 | 1,256 | 1,346 | 1,247 | 1,346 | 16,000 | 2,692 |
| 2006-06-20 | 1,258 | 1,260 | 1,256 | 1,256 | 6,000 | 2,512 |
| 2006-06-19 | 1,215 | 1,260 | 1,215 | 1,260 | 9,000 | 2,520 |
| 2006-06-16 | 1,197 | 1,214 | 1,197 | 1,214 | 6,000 | 2,428 |
| 2006-06-15 | 1,189 | 1,194 | 1,174 | 1,194 | 21,000 | 2,388 |
| 2006-06-14 | 1,166 | 1,166 | 1,150 | 1,165 | 22,000 | 2,330 |
| 2006-06-13 | 1,180 | 1,199 | 1,179 | 1,180 | 5,000 | 2,360 |
| 2006-06-12 | 1,178 | 1,183 | 1,178 | 1,182 | 4,000 | 2,364 |
| 2006-06-09 | 1,247 | 1,247 | 1,202 | 1,202 | 22,000 | 2,404 |
| 2006-06-08 | 1,157 | 1,177 | 1,157 | 1,173 | 25,000 | 2,346 |
| 2006-06-07 | 1,190 | 1,223 | 1,173 | 1,217 | 13,000 | 2,434 |
| 2006-06-06 | 1,186 | 1,197 | 1,186 | 1,193 | 12,000 | 2,386 |
| 2006-06-05 | 1,229 | 1,229 | 1,166 | 1,206 | 18,000 | 2,412 |
| 2006-06-02 | 1,240 | 1,249 | 1,216 | 1,230 | 14,000 | 2,460 |
| 2006-06-01 | 1,253 | 1,267 | 1,231 | 1,259 | 12,000 | 2,518 |
| 2006-05-31 | 1,285 | 1,285 | 1,265 | 1,265 | 16,000 | 2,530 |
| 2006-05-30 | 1,268 | 1,295 | 1,268 | 1,277 | 12,000 | 2,554 |
| 2006-05-29 | 1,300 | 1,300 | 1,266 | 1,285 | 15,000 | 2,570 |
| 2006-05-26 | 1,284 | 1,293 | 1,259 | 1,293 | 14,000 | 2,586 |
| 2006-05-25 | 1,266 | 1,272 | 1,254 | 1,272 | 5,000 | 2,544 |
| 2006-05-24 | 1,266 | 1,286 | 1,265 | 1,266 | 10,000 | 2,532 |
| 2006-05-23 | 1,250 | 1,286 | 1,250 | 1,286 | 3,000 | 2,572 |
| 2006-05-22 | 1,330 | 1,330 | 1,266 | 1,269 | 9,000 | 2,538 |
| 2006-05-19 | 1,230 | 1,330 | 1,220 | 1,330 | 34,000 | 2,660 |
| 2006-05-18 | 1,224 | 1,251 | 1,224 | 1,231 | 8,000 | 2,462 |
| 2006-05-17 | 1,251 | 1,285 | 1,251 | 1,263 | 10,000 | 2,526 |
| 2006-05-16 | 1,293 | 1,314 | 1,250 | 1,250 | 38,000 | 2,500 |
| 2006-05-15 | 1,302 | 1,320 | 1,291 | 1,305 | 52,000 | 2,610 |
| 2006-05-12 | 1,319 | 1,319 | 1,302 | 1,302 | 51,000 | 2,604 |
| 2006-05-11 | 1,281 | 1,300 | 1,280 | 1,293 | 7,000 | 2,586 |
| 2006-05-10 | 1,303 | 1,311 | 1,294 | 1,294 | 25,000 | 2,588 |
| 2006-05-09 | 1,328 | 1,330 | 1,311 | 1,320 | 12,000 | 2,640 |
| 2006-05-08 | 1,327 | 1,342 | 1,326 | 1,327 | 14,000 | 2,654 |
| 2006-05-02 | 1,344 | 1,345 | 1,333 | 1,345 | 10,000 | 2,690 |
| 2006-05-01 | 1,342 | 1,365 | 1,342 | 1,364 | 10,000 | 2,728 |
| 2006-04-28 | 1,357 | 1,388 | 1,350 | 1,379 | 39,000 | 2,758 |
| 2006-04-27 | 1,367 | 1,417 | 1,356 | 1,417 | 30,000 | 2,834 |
| 2006-04-26 | 1,364 | 1,366 | 1,363 | 1,366 | 11,000 | 2,732 |
| 2006-04-25 | 1,341 | 1,361 | 1,340 | 1,344 | 11,000 | 2,688 |
| 2006-04-24 | 1,407 | 1,440 | 1,350 | 1,361 | 43,000 | 2,722 |
| 2006-04-21 | 1,357 | 1,399 | 1,353 | 1,399 | 30,000 | 2,798 |
| 2006-04-20 | 1,339 | 1,356 | 1,330 | 1,356 | 26,000 | 2,712 |
| 2006-04-19 | 1,329 | 1,340 | 1,320 | 1,340 | 37,000 | 2,680 |
| 2006-04-18 | 1,302 | 1,324 | 1,301 | 1,322 | 9,000 | 2,644 |
| 2006-04-17 | 1,314 | 1,324 | 1,303 | 1,303 | 13,000 | 2,606 |
| 2006-04-14 | 1,328 | 1,328 | 1,319 | 1,327 | 15,000 | 2,654 |
| 2006-04-13 | 1,324 | 1,330 | 1,314 | 1,316 | 30,000 | 2,632 |
| 2006-04-12 | 1,340 | 1,340 | 1,322 | 1,322 | 31,000 | 2,644 |
| 2006-04-11 | 1,340 | 1,340 | 1,322 | 1,331 | 30,000 | 2,662 |
| 2006-04-10 | 1,361 | 1,369 | 1,340 | 1,340 | 15,000 | 2,680 |
| 2006-04-07 | 1,329 | 1,342 | 1,329 | 1,342 | 12,000 | 2,684 |
| 2006-04-06 | 1,327 | 1,345 | 1,327 | 1,345 | 10,000 | 2,690 |
| 2006-04-05 | 1,321 | 1,340 | 1,321 | 1,338 | 11,000 | 2,676 |
| 2006-04-04 | 1,335 | 1,335 | 1,321 | 1,321 | 18,000 | 2,642 |
| 2006-04-03 | 1,348 | 1,349 | 1,334 | 1,334 | 9,000 | 2,668 |
| 2006-03-31 | 1,340 | 1,341 | 1,323 | 1,341 | 28,000 | 2,682 |
| 2006-03-30 | 1,333 | 1,340 | 1,320 | 1,340 | 6,000 | 2,680 |
| 2006-03-29 | 1,338 | 1,338 | 1,311 | 1,333 | 10,000 | 2,666 |
| 2006-03-28 | 1,326 | 1,330 | 1,291 | 1,323 | 24,000 | 2,646 |
| 2006-03-27 | 1,323 | 1,343 | 1,323 | 1,332 | 14,000 | 2,664 |
| 2006-03-24 | 1,327 | 1,327 | 1,315 | 1,323 | 15,000 | 2,646 |
| 2006-03-23 | 1,318 | 1,330 | 1,309 | 1,327 | 27,000 | 2,654 |
| 2006-03-22 | 1,323 | 1,323 | 1,306 | 1,309 | 50,000 | 2,618 |
| 2006-03-20 | 1,320 | 1,320 | 1,303 | 1,303 | 37,000 | 2,606 |
| 2006-03-17 | 1,331 | 1,331 | 1,310 | 1,330 | 20,000 | 2,660 |
| 2006-03-16 | 1,331 | 1,337 | 1,310 | 1,337 | 19,000 | 2,674 |
| 2006-03-15 | 1,342 | 1,343 | 1,315 | 1,341 | 28,000 | 2,682 |
| 2006-03-14 | 1,359 | 1,359 | 1,319 | 1,343 | 32,000 | 2,686 |
| 2006-03-13 | 1,380 | 1,380 | 1,379 | 1,379 | 7,000 | 2,758 |
| 2006-03-10 | 1,365 | 1,375 | 1,356 | 1,360 | 41,000 | 2,720 |
| 2006-03-09 | 1,358 | 1,373 | 1,355 | 1,365 | 9,000 | 2,730 |
| 2006-03-08 | 1,371 | 1,388 | 1,350 | 1,351 | 28,000 | 2,702 |
| 2006-03-07 | 1,372 | 1,375 | 1,351 | 1,371 | 24,000 | 2,742 |
| 2006-03-06 | 1,358 | 1,363 | 1,352 | 1,352 | 19,000 | 2,704 |
| 2006-03-03 | 1,361 | 1,362 | 1,343 | 1,355 | 19,000 | 2,710 |
| 2006-03-02 | 1,374 | 1,385 | 1,370 | 1,385 | 11,000 | 2,770 |
| 2006-03-01 | 1,410 | 1,410 | 1,373 | 1,374 | 11,000 | 2,748 |
| 2006-02-28 | 1,392 | 1,410 | 1,375 | 1,400 | 50,000 | 2,800 |
| 2006-02-27 | 1,386 | 1,403 | 1,383 | 1,383 | 41,000 | 2,766 |
| 2006-02-24 | 1,404 | 1,410 | 1,380 | 1,397 | 39,000 | 2,794 |
| 2006-02-23 | 1,380 | 1,414 | 1,366 | 1,414 | 16,000 | 2,828 |
| 2006-02-22 | 1,389 | 1,425 | 1,373 | 1,397 | 42,000 | 2,794 |
| 2006-02-21 | 1,380 | 1,409 | 1,345 | 1,409 | 66,000 | 2,818 |
| 2006-02-20 | 1,450 | 1,450 | 1,400 | 1,418 | 27,000 | 2,836 |
| 2006-02-17 | 1,560 | 1,560 | 1,461 | 1,464 | 48,000 | 2,928 |
| 2006-02-16 | 1,588 | 1,618 | 1,420 | 1,500 | 132,000 | 3,000 |
| 2006-02-15 | 1,550 | 1,648 | 1,485 | 1,648 | 163,000 | 3,296 |
| 2006-02-14 | 1,451 | 1,540 | 1,360 | 1,530 | 127,000 | 3,060 |
| 2006-02-13 | 1,550 | 1,550 | 1,375 | 1,450 | 185,000 | 2,900 |
| 2006-02-10 | 1,321 | 1,461 | 1,321 | 1,461 | 322,000 | 2,922 |
| 2006-02-09 | 1,322 | 1,322 | 1,261 | 1,261 | 51,000 | 2,522 |
| 2006-02-08 | 1,340 | 1,354 | 1,326 | 1,346 | 61,000 | 2,692 |
| 2006-02-07 | 1,295 | 1,343 | 1,293 | 1,343 | 92,000 | 2,686 |
| 2006-02-06 | 1,300 | 1,300 | 1,265 | 1,280 | 35,000 | 2,560 |
| 2006-02-03 | 1,250 | 1,261 | 1,250 | 1,260 | 65,000 | 2,520 |
| 2006-02-02 | 1,202 | 1,244 | 1,201 | 1,244 | 37,000 | 2,488 |
| 2006-02-01 | 1,201 | 1,202 | 1,190 | 1,201 | 38,000 | 2,402 |
| 2006-01-31 | 1,192 | 1,205 | 1,175 | 1,200 | 47,000 | 2,400 |
| 2006-01-30 | 1,150 | 1,190 | 1,150 | 1,190 | 49,000 | 2,380 |
| 2006-01-27 | 1,155 | 1,200 | 1,155 | 1,180 | 56,000 | 2,360 |
| 2006-01-26 | 1,100 | 1,140 | 1,100 | 1,140 | 21,000 | 2,280 |
| 2006-01-25 | 1,092 | 1,114 | 1,092 | 1,100 | 21,000 | 2,200 |
| 2006-01-24 | 1,101 | 1,101 | 1,070 | 1,092 | 11,000 | 2,184 |
| 2006-01-23 | 1,080 | 1,115 | 1,080 | 1,106 | 33,000 | 2,212 |
| 2006-01-20 | 1,110 | 1,125 | 1,110 | 1,112 | 22,000 | 2,224 |
| 2006-01-19 | 1,074 | 1,112 | 1,070 | 1,112 | 86,000 | 2,224 |
| 2006-01-18 | 1,101 | 1,124 | 1,040 | 1,058 | 48,000 | 2,116 |
| 2006-01-17 | 1,121 | 1,125 | 1,101 | 1,101 | 40,000 | 2,202 |
| 2006-01-16 | 1,118 | 1,125 | 1,115 | 1,125 | 41,000 | 2,250 |
| 2006-01-13 | 1,135 | 1,135 | 1,113 | 1,120 | 50,000 | 2,240 |
| 2006-01-12 | 1,129 | 1,129 | 1,110 | 1,125 | 29,000 | 2,250 |
| 2006-01-11 | 1,109 | 1,128 | 1,107 | 1,128 | 32,000 | 2,256 |
| 2006-01-10 | 1,127 | 1,127 | 1,110 | 1,110 | 15,000 | 2,220 |
| 2006-01-06 | 1,130 | 1,143 | 1,125 | 1,125 | 26,000 | 2,250 |
| 2006-01-05 | 1,111 | 1,135 | 1,111 | 1,129 | 24,000 | 2,258 |
| 2006-01-04 | 1,106 | 1,120 | 1,106 | 1,112 | 24,000 | 2,224 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
