2695 くら寿司(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 | 243,000 | 243,000 | 241,000 | 241,000 | 50 | 602.50 |
| 2006-12-28 | 242,000 | 242,000 | 240,000 | 242,000 | 51 | 605 |
| 2006-12-27 | 240,000 | 242,000 | 239,000 | 240,000 | 107 | 600 |
| 2006-12-26 | 238,000 | 241,000 | 236,000 | 238,000 | 146 | 595 |
| 2006-12-25 | 244,000 | 244,000 | 235,000 | 236,000 | 474 | 590 |
| 2006-12-22 | 256,000 | 257,000 | 245,000 | 247,000 | 682 | 617.50 |
| 2006-12-21 | 259,000 | 260,000 | 257,000 | 258,000 | 164 | 645 |
| 2006-12-20 | 253,000 | 261,000 | 253,000 | 256,000 | 471 | 640 |
| 2006-12-19 | 245,000 | 250,000 | 245,000 | 250,000 | 327 | 625 |
| 2006-12-18 | 244,000 | 245,000 | 242,000 | 244,000 | 225 | 610 |
| 2006-12-15 | 243,000 | 245,000 | 239,000 | 241,000 | 305 | 602.50 |
| 2006-12-14 | 235,000 | 240,000 | 234,000 | 239,000 | 113 | 597.50 |
| 2006-12-13 | 234,000 | 235,000 | 232,000 | 235,000 | 101 | 587.50 |
| 2006-12-12 | 239,000 | 239,000 | 233,000 | 235,000 | 128 | 587.50 |
| 2006-12-11 | 242,000 | 243,000 | 239,000 | 239,000 | 93 | 597.50 |
| 2006-12-08 | 245,000 | 246,000 | 240,000 | 242,000 | 162 | 605 |
| 2006-12-07 | 247,000 | 248,000 | 246,000 | 247,000 | 74 | 617.50 |
| 2006-12-06 | 245,000 | 247,000 | 244,000 | 246,000 | 69 | 615 |
| 2006-12-05 | 243,000 | 246,000 | 243,000 | 243,000 | 80 | 607.50 |
| 2006-12-04 | 244,000 | 244,000 | 242,000 | 243,000 | 83 | 607.50 |
| 2006-12-01 | 239,000 | 244,000 | 237,000 | 243,000 | 156 | 607.50 |
| 2006-11-30 | 230,000 | 238,000 | 230,000 | 235,000 | 152 | 587.50 |
| 2006-11-29 | 222,000 | 229,000 | 222,000 | 228,000 | 100 | 570 |
| 2006-11-28 | 224,000 | 224,000 | 222,000 | 223,000 | 39 | 557.50 |
| 2006-11-27 | 224,000 | 226,000 | 223,000 | 224,000 | 83 | 560 |
| 2006-11-24 | 230,000 | 230,000 | 219,000 | 225,000 | 99 | 562.50 |
| 2006-11-22 | 216,000 | 228,000 | 215,000 | 228,000 | 119 | 570 |
| 2006-11-21 | 229,000 | 229,000 | 215,000 | 216,000 | 297 | 540 |
| 2006-11-20 | 245,000 | 246,000 | 231,000 | 232,000 | 230 | 580 |
| 2006-11-17 | 248,000 | 249,000 | 246,000 | 246,000 | 85 | 615 |
| 2006-11-16 | 250,000 | 251,000 | 248,000 | 248,000 | 124 | 620 |
| 2006-11-15 | 249,000 | 250,000 | 249,000 | 249,000 | 168 | 622.50 |
| 2006-11-14 | 250,000 | 254,000 | 249,000 | 249,000 | 372 | 622.50 |
| 2006-11-13 | 265,000 | 265,000 | 255,000 | 258,000 | 150 | 645 |
| 2006-11-10 | 266,000 | 267,000 | 265,000 | 266,000 | 86 | 665 |
| 2006-11-09 | 269,000 | 270,000 | 267,000 | 267,000 | 163 | 667.50 |
| 2006-11-08 | 270,000 | 271,000 | 268,000 | 268,000 | 86 | 670 |
| 2006-11-07 | 271,000 | 274,000 | 270,000 | 273,000 | 90 | 682.50 |
| 2006-11-06 | 268,000 | 272,000 | 267,000 | 272,000 | 116 | 680 |
| 2006-11-02 | 270,000 | 271,000 | 269,000 | 271,000 | 85 | 677.50 |
| 2006-11-01 | 271,000 | 271,000 | 269,000 | 270,000 | 96 | 675 |
| 2006-10-31 | 271,000 | 272,000 | 270,000 | 271,000 | 89 | 677.50 |
| 2006-10-30 | 273,000 | 273,000 | 271,000 | 272,000 | 95 | 680 |
| 2006-10-27 | 271,000 | 273,000 | 271,000 | 272,000 | 168 | 680 |
| 2006-10-26 | 273,000 | 274,000 | 271,000 | 272,000 | 259 | 680 |
| 2006-10-25 | 274,000 | 278,000 | 274,000 | 276,000 | 437 | 690 |
| 2006-10-24 | 275,000 | 275,000 | 274,000 | 275,000 | 118 | 687.50 |
| 2006-10-23 | 275,000 | 277,000 | 274,000 | 275,000 | 309 | 687.50 |
| 2006-10-20 | 273,000 | 274,000 | 273,000 | 274,000 | 74 | 685 |
| 2006-10-19 | 274,000 | 275,000 | 273,000 | 275,000 | 115 | 687.50 |
| 2006-10-18 | 275,000 | 275,000 | 273,000 | 273,000 | 303 | 682.50 |
| 2006-10-17 | 274,000 | 275,000 | 273,000 | 273,000 | 132 | 682.50 |
| 2006-10-16 | 274,000 | 275,000 | 273,000 | 274,000 | 217 | 685 |
| 2006-10-13 | 270,000 | 272,000 | 270,000 | 272,000 | 140 | 680 |
| 2006-10-12 | 270,000 | 270,000 | 269,000 | 270,000 | 88 | 675 |
| 2006-10-11 | 271,000 | 272,000 | 269,000 | 270,000 | 127 | 675 |
| 2006-10-10 | 271,000 | 271,000 | 268,000 | 269,000 | 215 | 672.50 |
| 2006-10-06 | 275,000 | 275,000 | 270,000 | 271,000 | 358 | 677.50 |
| 2006-10-05 | 281,000 | 282,000 | 275,000 | 277,000 | 450 | 692.50 |
| 2006-10-04 | 287,000 | 287,000 | 278,000 | 280,000 | 427 | 700 |
| 2006-10-03 | 292,000 | 292,000 | 286,000 | 288,000 | 190 | 720 |
| 2006-10-02 | 284,000 | 288,000 | 283,000 | 288,000 | 277 | 720 |
| 2006-09-29 | 279,000 | 284,000 | 279,000 | 281,000 | 250 | 702.50 |
| 2006-09-28 | 280,000 | 281,000 | 278,000 | 279,000 | 293 | 697.50 |
| 2006-09-27 | 277,000 | 281,000 | 277,000 | 279,000 | 168 | 697.50 |
| 2006-09-26 | 279,000 | 279,000 | 277,000 | 277,000 | 74 | 692.50 |
| 2006-09-25 | 275,000 | 283,000 | 275,000 | 279,000 | 201 | 697.50 |
| 2006-09-22 | 280,000 | 280,000 | 275,000 | 275,000 | 270 | 687.50 |
| 2006-09-21 | 290,000 | 290,000 | 278,000 | 280,000 | 348 | 700 |
| 2006-09-20 | 290,000 | 293,000 | 290,000 | 290,000 | 124 | 725 |
| 2006-09-19 | 296,000 | 297,000 | 291,000 | 293,000 | 381 | 732.50 |
| 2006-09-15 | 299,000 | 299,000 | 297,000 | 297,000 | 414 | 742.50 |
| 2006-09-14 | 303,000 | 303,000 | 300,000 | 303,000 | 245 | 757.50 |
| 2006-09-13 | 303,000 | 303,000 | 300,000 | 303,000 | 325 | 757.50 |
| 2006-09-12 | 302,000 | 303,000 | 299,000 | 299,000 | 415 | 747.50 |
| 2006-09-11 | 306,000 | 307,000 | 299,000 | 299,000 | 474 | 747.50 |
| 2006-09-08 | 304,000 | 307,000 | 301,000 | 304,000 | 415 | 760 |
| 2006-09-07 | 310,000 | 311,000 | 303,000 | 304,000 | 388 | 760 |
| 2006-09-06 | 320,000 | 320,000 | 310,000 | 311,000 | 335 | 777.50 |
| 2006-09-05 | 322,000 | 323,000 | 318,000 | 320,000 | 283 | 800 |
| 2006-09-04 | 318,000 | 325,000 | 316,000 | 321,000 | 1,011 | 802.50 |
| 2006-09-01 | 302,000 | 315,000 | 301,000 | 313,000 | 1,338 | 782.50 |
| 2006-08-31 | 300,000 | 300,000 | 298,000 | 299,000 | 83 | 747.50 |
| 2006-08-30 | 299,000 | 299,000 | 298,000 | 299,000 | 56 | 747.50 |
| 2006-08-29 | 299,000 | 299,000 | 298,000 | 299,000 | 60 | 747.50 |
| 2006-08-28 | 300,000 | 300,000 | 298,000 | 298,000 | 155 | 745 |
| 2006-08-25 | 300,000 | 302,000 | 299,000 | 299,000 | 204 | 747.50 |
| 2006-08-24 | 303,000 | 304,000 | 300,000 | 302,000 | 193 | 755 |
| 2006-08-23 | 300,000 | 305,000 | 299,000 | 305,000 | 192 | 762.50 |
| 2006-08-22 | 300,000 | 300,000 | 299,000 | 300,000 | 115 | 750 |
| 2006-08-21 | 300,000 | 301,000 | 298,000 | 300,000 | 268 | 750 |
| 2006-08-18 | 300,000 | 301,000 | 299,000 | 300,000 | 113 | 750 |
| 2006-08-17 | 300,000 | 300,000 | 298,000 | 298,000 | 139 | 745 |
| 2006-08-16 | 300,000 | 301,000 | 298,000 | 299,000 | 184 | 747.50 |
| 2006-08-15 | 300,000 | 300,000 | 297,000 | 299,000 | 240 | 747.50 |
| 2006-08-14 | 300,000 | 303,000 | 300,000 | 302,000 | 131 | 755 |
| 2006-08-11 | 303,000 | 303,000 | 298,000 | 300,000 | 198 | 750 |
| 2006-08-10 | 308,000 | 309,000 | 302,000 | 305,000 | 115 | 762.50 |
| 2006-08-09 | 308,000 | 310,000 | 308,000 | 308,000 | 28 | 770 |
| 2006-08-08 | 310,000 | 312,000 | 308,000 | 312,000 | 34 | 780 |
| 2006-08-07 | 312,000 | 313,000 | 310,000 | 310,000 | 40 | 775 |
| 2006-08-04 | 312,000 | 313,000 | 310,000 | 312,000 | 79 | 780 |
| 2006-08-03 | 315,000 | 315,000 | 311,000 | 312,000 | 47 | 780 |
| 2006-08-02 | 311,000 | 316,000 | 311,000 | 312,000 | 42 | 780 |
| 2006-08-01 | 311,000 | 316,000 | 309,000 | 315,000 | 86 | 787.50 |
| 2006-07-31 | 310,000 | 314,000 | 310,000 | 312,000 | 33 | 780 |
| 2006-07-28 | 311,000 | 312,000 | 305,000 | 309,000 | 67 | 772.50 |
| 2006-07-27 | 312,000 | 312,000 | 297,000 | 309,000 | 91 | 772.50 |
| 2006-07-26 | 314,000 | 318,000 | 307,000 | 311,000 | 98 | 777.50 |
| 2006-07-25 | 314,000 | 319,000 | 314,000 | 314,000 | 33 | 785 |
| 2006-07-24 | 316,000 | 317,000 | 312,000 | 313,000 | 30 | 782.50 |
| 2006-07-21 | 321,000 | 321,000 | 317,000 | 317,000 | 46 | 792.50 |
| 2006-07-20 | 323,000 | 326,000 | 320,000 | 323,000 | 55 | 807.50 |
| 2006-07-19 | 320,000 | 329,000 | 316,000 | 328,000 | 223 | 820 |
| 2006-07-18 | 329,000 | 329,000 | 321,000 | 322,000 | 121 | 805 |
| 2006-07-14 | 324,000 | 326,000 | 322,000 | 325,000 | 90 | 812.50 |
| 2006-07-13 | 315,000 | 323,000 | 315,000 | 323,000 | 79 | 807.50 |
| 2006-07-12 | 324,000 | 324,000 | 320,000 | 320,000 | 79 | 800 |
| 2006-07-11 | 316,000 | 324,000 | 316,000 | 324,000 | 92 | 810 |
| 2006-07-10 | 314,000 | 316,000 | 313,000 | 316,000 | 45 | 790 |
| 2006-07-07 | 316,000 | 317,000 | 312,000 | 316,000 | 73 | 790 |
| 2006-07-06 | 312,000 | 313,000 | 311,000 | 313,000 | 43 | 782.50 |
| 2006-07-05 | 318,000 | 318,000 | 310,000 | 314,000 | 53 | 785 |
| 2006-07-04 | 314,000 | 319,000 | 314,000 | 319,000 | 73 | 797.50 |
| 2006-07-03 | 316,000 | 317,000 | 312,000 | 314,000 | 63 | 785 |
| 2006-06-30 | 322,000 | 322,000 | 310,000 | 315,000 | 186 | 787.50 |
| 2006-06-29 | 320,000 | 322,000 | 311,000 | 312,000 | 86 | 780 |
| 2006-06-28 | 316,000 | 319,000 | 313,000 | 319,000 | 53 | 797.50 |
| 2006-06-27 | 316,000 | 316,000 | 310,000 | 316,000 | 111 | 790 |
| 2006-06-26 | 322,000 | 322,000 | 315,000 | 316,000 | 90 | 790 |
| 2006-06-23 | 325,000 | 325,000 | 320,000 | 321,000 | 55 | 802.50 |
| 2006-06-22 | 327,000 | 329,000 | 324,000 | 325,000 | 65 | 812.50 |
| 2006-06-21 | 328,000 | 331,000 | 321,000 | 322,000 | 78 | 805 |
| 2006-06-20 | 329,000 | 336,000 | 327,000 | 327,000 | 80 | 817.50 |
| 2006-06-19 | 341,000 | 344,000 | 334,000 | 334,000 | 92 | 835 |
| 2006-06-16 | 352,000 | 352,000 | 343,000 | 344,000 | 127 | 860 |
| 2006-06-15 | 331,000 | 339,000 | 331,000 | 337,000 | 103 | 842.50 |
| 2006-06-14 | 323,000 | 327,000 | 321,000 | 323,000 | 239 | 807.50 |
| 2006-06-13 | 309,000 | 315,000 | 305,000 | 313,000 | 121 | 782.50 |
| 2006-06-12 | 295,000 | 306,000 | 295,000 | 305,000 | 76 | 762.50 |
| 2006-06-09 | 293,000 | 297,000 | 292,000 | 294,000 | 172 | 735 |
| 2006-06-08 | 296,000 | 298,000 | 292,000 | 292,000 | 168 | 730 |
| 2006-06-07 | 299,000 | 304,000 | 298,000 | 304,000 | 121 | 760 |
| 2006-06-06 | 302,000 | 302,000 | 296,000 | 296,000 | 68 | 740 |
| 2006-06-05 | 302,000 | 304,000 | 301,000 | 303,000 | 47 | 757.50 |
| 2006-06-02 | 310,000 | 310,000 | 290,000 | 307,000 | 146 | 767.50 |
| 2006-06-01 | 313,000 | 315,000 | 310,000 | 312,000 | 79 | 780 |
| 2006-05-31 | 305,000 | 311,000 | 304,000 | 311,000 | 73 | 777.50 |
| 2006-05-30 | 332,000 | 332,000 | 310,000 | 320,000 | 63 | 800 |
| 2006-05-29 | 333,000 | 335,000 | 328,000 | 329,000 | 47 | 822.50 |
| 2006-05-26 | 330,000 | 331,000 | 327,000 | 330,000 | 34 | 825 |
| 2006-05-25 | 330,000 | 330,000 | 325,000 | 328,000 | 42 | 820 |
| 2006-05-24 | 323,000 | 327,000 | 323,000 | 325,000 | 41 | 812.50 |
| 2006-05-23 | 330,000 | 335,000 | 322,000 | 323,000 | 127 | 807.50 |
| 2006-05-22 | 337,000 | 348,000 | 330,000 | 334,000 | 130 | 835 |
| 2006-05-19 | 315,000 | 334,000 | 312,000 | 334,000 | 258 | 835 |
| 2006-05-18 | 302,000 | 314,000 | 300,000 | 312,000 | 298 | 780 |
| 2006-05-17 | 330,000 | 330,000 | 316,000 | 322,000 | 163 | 805 |
| 2006-05-16 | 339,000 | 341,000 | 334,000 | 335,000 | 112 | 837.50 |
| 2006-05-15 | 341,000 | 345,000 | 337,000 | 338,000 | 210 | 845 |
| 2006-05-12 | 341,000 | 347,000 | 340,000 | 346,000 | 143 | 865 |
| 2006-05-11 | 355,000 | 355,000 | 350,000 | 350,000 | 189 | 875 |
| 2006-05-10 | 361,000 | 361,000 | 357,000 | 357,000 | 156 | 892.50 |
| 2006-05-09 | 362,000 | 363,000 | 361,000 | 362,000 | 67 | 905 |
| 2006-05-08 | 362,000 | 365,000 | 362,000 | 365,000 | 119 | 912.50 |
| 2006-05-02 | 365,000 | 366,000 | 360,000 | 360,000 | 283 | 900 |
| 2006-05-01 | 370,000 | 370,000 | 365,000 | 367,000 | 167 | 917.50 |
| 2006-04-28 | 366,000 | 369,000 | 365,000 | 366,000 | 198 | 915 |
| 2006-04-27 | 365,000 | 367,000 | 364,000 | 366,000 | 154 | 915 |
| 2006-04-26 | 372,000 | 375,000 | 363,000 | 363,000 | 315 | 907.50 |
| 2006-04-25 | 369,000 | 372,000 | 360,000 | 370,000 | 726 | 925 |
| 2006-04-24 | 756,000 | 760,000 | 751,000 | 757,000 | 263 | 946.25 |
| 2006-04-21 | 762,000 | 763,000 | 749,000 | 754,000 | 374 | 942.50 |
| 2006-04-20 | 761,000 | 764,000 | 760,000 | 762,000 | 248 | 952.50 |
| 2006-04-19 | 771,000 | 774,000 | 762,000 | 765,000 | 214 | 956.25 |
| 2006-04-18 | 775,000 | 775,000 | 761,000 | 770,000 | 259 | 962.50 |
| 2006-04-17 | 784,000 | 785,000 | 775,000 | 776,000 | 167 | 970 |
| 2006-04-14 | 785,000 | 786,000 | 772,000 | 777,000 | 217 | 971.25 |
| 2006-04-13 | 800,000 | 801,000 | 781,000 | 785,000 | 253 | 981.25 |
| 2006-04-12 | 801,000 | 803,000 | 800,000 | 801,000 | 147 | 1,001.25 |
| 2006-04-11 | 807,000 | 808,000 | 802,000 | 803,000 | 135 | 1,003.75 |
| 2006-04-10 | 805,000 | 807,000 | 804,000 | 807,000 | 140 | 1,008.75 |
| 2006-04-07 | 808,000 | 809,000 | 804,000 | 807,000 | 116 | 1,008.75 |
| 2006-04-06 | 810,000 | 810,000 | 806,000 | 808,000 | 138 | 1,010 |
| 2006-04-05 | 813,000 | 814,000 | 804,000 | 814,000 | 252 | 1,017.50 |
| 2006-04-04 | 807,000 | 814,000 | 807,000 | 812,000 | 207 | 1,015 |
| 2006-04-03 | 810,000 | 810,000 | 801,000 | 807,000 | 269 | 1,008.75 |
| 2006-03-31 | 759,000 | 818,000 | 758,000 | 771,000 | 404 | 963.75 |
| 2006-03-30 | 744,000 | 757,000 | 739,000 | 757,000 | 180 | 946.25 |
| 2006-03-29 | 729,000 | 745,000 | 727,000 | 740,000 | 180 | 925 |
| 2006-03-28 | 735,000 | 738,000 | 720,000 | 727,000 | 313 | 908.75 |
| 2006-03-27 | 737,000 | 739,000 | 732,000 | 739,000 | 55 | 923.75 |
| 2006-03-24 | 737,000 | 739,000 | 726,000 | 731,000 | 180 | 913.75 |
| 2006-03-23 | 745,000 | 745,000 | 737,000 | 737,000 | 77 | 921.25 |
| 2006-03-22 | 739,000 | 746,000 | 736,000 | 739,000 | 51 | 923.75 |
| 2006-03-20 | 748,000 | 748,000 | 736,000 | 739,000 | 102 | 923.75 |
| 2006-03-17 | 750,000 | 753,000 | 725,000 | 738,000 | 252 | 922.50 |
| 2006-03-16 | 749,000 | 759,000 | 746,000 | 756,000 | 178 | 945 |
| 2006-03-15 | 738,000 | 740,000 | 725,000 | 729,000 | 40 | 911.25 |
| 2006-03-14 | 713,000 | 740,000 | 710,000 | 730,000 | 31 | 912.50 |
| 2006-03-13 | 718,000 | 718,000 | 702,000 | 713,000 | 44 | 891.25 |
| 2006-03-10 | 700,000 | 710,000 | 696,000 | 702,000 | 100 | 877.50 |
| 2006-03-09 | 702,000 | 703,000 | 698,000 | 699,000 | 111 | 873.75 |
| 2006-03-08 | 702,000 | 706,000 | 700,000 | 703,000 | 17 | 878.75 |
| 2006-03-07 | 704,000 | 705,000 | 692,000 | 702,000 | 25 | 877.50 |
| 2006-03-06 | 705,000 | 710,000 | 700,000 | 705,000 | 59 | 881.25 |
| 2006-03-03 | 720,000 | 728,000 | 720,000 | 720,000 | 20 | 900 |
| 2006-03-02 | 738,000 | 741,000 | 728,000 | 728,000 | 23 | 910 |
| 2006-03-01 | 752,000 | 754,000 | 739,000 | 748,000 | 23 | 935 |
| 2006-02-28 | 759,000 | 759,000 | 750,000 | 757,000 | 58 | 946.25 |
| 2006-02-27 | 726,000 | 750,000 | 725,000 | 750,000 | 55 | 937.50 |
| 2006-02-24 | 706,000 | 725,000 | 706,000 | 725,000 | 68 | 906.25 |
| 2006-02-23 | 676,000 | 714,000 | 676,000 | 706,000 | 85 | 882.50 |
| 2006-02-22 | 682,000 | 691,000 | 680,000 | 684,000 | 109 | 855 |
| 2006-02-21 | 690,000 | 697,000 | 680,000 | 686,000 | 52 | 857.50 |
| 2006-02-20 | 700,000 | 705,000 | 696,000 | 697,000 | 77 | 871.25 |
| 2006-02-17 | 701,000 | 709,000 | 700,000 | 700,000 | 57 | 875 |
| 2006-02-16 | 705,000 | 718,000 | 696,000 | 698,000 | 94 | 872.50 |
| 2006-02-15 | 720,000 | 720,000 | 705,000 | 705,000 | 114 | 881.25 |
| 2006-02-14 | 710,000 | 714,000 | 670,000 | 714,000 | 132 | 892.50 |
| 2006-02-13 | 755,000 | 755,000 | 724,000 | 724,000 | 106 | 905 |
| 2006-02-10 | 763,000 | 763,000 | 730,000 | 746,000 | 197 | 932.50 |
| 2006-02-09 | 763,000 | 765,000 | 760,000 | 763,000 | 47 | 953.75 |
| 2006-02-08 | 772,000 | 772,000 | 760,000 | 761,000 | 121 | 951.25 |
| 2006-02-07 | 777,000 | 777,000 | 765,000 | 771,000 | 59 | 963.75 |
| 2006-02-06 | 772,000 | 775,000 | 766,000 | 771,000 | 90 | 963.75 |
| 2006-02-03 | 775,000 | 776,000 | 765,000 | 765,000 | 50 | 956.25 |
| 2006-02-02 | 776,000 | 777,000 | 772,000 | 774,000 | 28 | 967.50 |
| 2006-02-01 | 765,000 | 779,000 | 765,000 | 776,000 | 67 | 970 |
| 2006-01-31 | 769,000 | 789,000 | 765,000 | 765,000 | 87 | 956.25 |
| 2006-01-30 | 779,000 | 791,000 | 775,000 | 778,000 | 117 | 972.50 |
| 2006-01-27 | 763,000 | 769,000 | 762,000 | 769,000 | 81 | 961.25 |
| 2006-01-26 | 768,000 | 769,000 | 761,000 | 761,000 | 69 | 951.25 |
| 2006-01-25 | 778,000 | 778,000 | 767,000 | 767,000 | 65 | 958.75 |
| 2006-01-24 | 765,000 | 784,000 | 763,000 | 770,000 | 125 | 962.50 |
| 2006-01-23 | 760,000 | 788,000 | 759,000 | 765,000 | 215 | 956.25 |
| 2006-01-20 | 820,000 | 820,000 | 785,000 | 803,000 | 89 | 1,003.75 |
| 2006-01-19 | 749,000 | 805,000 | 747,000 | 800,000 | 336 | 1,000 |
| 2006-01-18 | 822,000 | 822,000 | 760,000 | 779,000 | 217 | 973.75 |
| 2006-01-17 | 858,000 | 861,000 | 825,000 | 832,000 | 111 | 1,040 |
| 2006-01-16 | 852,000 | 865,000 | 852,000 | 858,000 | 91 | 1,072.50 |
| 2006-01-13 | 840,000 | 855,000 | 831,000 | 851,000 | 87 | 1,063.75 |
| 2006-01-12 | 821,000 | 849,000 | 821,000 | 849,000 | 101 | 1,061.25 |
| 2006-01-11 | 801,000 | 815,000 | 800,000 | 809,000 | 92 | 1,011.25 |
| 2006-01-10 | 815,000 | 817,000 | 796,000 | 800,000 | 138 | 1,000 |
| 2006-01-06 | 785,000 | 795,000 | 780,000 | 792,000 | 44 | 990 |
| 2006-01-05 | 775,000 | 788,000 | 772,000 | 775,000 | 72 | 968.75 |
| 2006-01-04 | 766,000 | 771,000 | 766,000 | 771,000 | 16 | 963.75 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
