2722 (株)IKホールディングス 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 | 340,000 | 341,000 | 340,000 | 340,000 | 8 | 425 |
| 2006-12-28 | 340,000 | 340,000 | 340,000 | 340,000 | 17 | 425 |
| 2006-12-27 | 342,000 | 345,000 | 340,000 | 340,000 | 19 | 425 |
| 2006-12-26 | 340,000 | 341,000 | 338,000 | 341,000 | 37 | 426.25 |
| 2006-12-25 | 341,000 | 345,000 | 340,000 | 340,000 | 45 | 425 |
| 2006-12-22 | 356,000 | 356,000 | 344,000 | 344,000 | 20 | 430 |
| 2006-12-21 | 350,000 | 356,000 | 350,000 | 353,000 | 13 | 441.25 |
| 2006-12-20 | 354,000 | 354,000 | 342,000 | 346,000 | 46 | 432.50 |
| 2006-12-19 | 359,000 | 360,000 | 353,000 | 353,000 | 73 | 441.25 |
| 2006-12-18 | 373,000 | 373,000 | 361,000 | 362,000 | 30 | 452.50 |
| 2006-12-15 | 380,000 | 380,000 | 361,000 | 372,000 | 41 | 465 |
| 2006-12-14 | 391,000 | 391,000 | 375,000 | 380,000 | 28 | 475 |
| 2006-12-13 | 379,000 | 395,000 | 379,000 | 395,000 | 64 | 493.75 |
| 2006-12-12 | 394,000 | 394,000 | 371,000 | 372,000 | 38 | 465 |
| 2006-12-11 | 400,000 | 400,000 | 395,000 | 395,000 | 10 | 493.75 |
| 2006-12-08 | 390,000 | 400,000 | 390,000 | 400,000 | 28 | 500 |
| 2006-12-07 | 400,000 | 400,000 | 387,000 | 395,000 | 25 | 493.75 |
| 2006-12-06 | 405,000 | 405,000 | 398,000 | 403,000 | 26 | 503.75 |
| 2006-12-05 | 412,000 | 420,000 | 400,000 | 405,000 | 45 | 506.25 |
| 2006-12-04 | 405,000 | 415,000 | 400,000 | 414,000 | 26 | 517.50 |
| 2006-12-01 | 432,000 | 432,000 | 409,000 | 416,000 | 30 | 520 |
| 2006-11-30 | 430,000 | 433,000 | 425,000 | 430,000 | 33 | 537.50 |
| 2006-11-29 | 412,000 | 425,000 | 403,000 | 425,000 | 64 | 531.25 |
| 2006-11-28 | 405,000 | 420,000 | 405,000 | 417,000 | 20 | 521.25 |
| 2006-11-27 | 397,000 | 415,000 | 397,000 | 410,000 | 19 | 512.50 |
| 2006-11-24 | 400,000 | 400,000 | 397,000 | 397,000 | 10 | 496.25 |
| 2006-11-22 | 401,000 | 403,000 | 401,000 | 403,000 | 14 | 503.75 |
| 2006-11-21 | 397,000 | 410,000 | 397,000 | 406,000 | 31 | 507.50 |
| 2006-11-20 | 410,000 | 410,000 | 385,000 | 387,000 | 21 | 483.75 |
| 2006-11-17 | 435,000 | 440,000 | 428,000 | 428,000 | 6 | 535 |
| 2006-11-16 | 423,000 | 435,000 | 423,000 | 430,000 | 32 | 537.50 |
| 2006-11-15 | 400,000 | 420,000 | 397,000 | 420,000 | 16 | 525 |
| 2006-11-14 | 415,000 | 415,000 | 391,000 | 405,000 | 16 | 506.25 |
| 2006-11-13 | 434,000 | 434,000 | 410,000 | 415,000 | 22 | 518.75 |
| 2006-11-10 | 432,000 | 445,000 | 431,000 | 435,000 | 34 | 543.75 |
| 2006-11-09 | 435,000 | 441,000 | 424,000 | 431,000 | 28 | 538.75 |
| 2006-11-08 | 450,000 | 454,000 | 440,000 | 440,000 | 50 | 550 |
| 2006-11-07 | 463,000 | 465,000 | 446,000 | 450,000 | 110 | 562.50 |
| 2006-11-06 | 441,000 | 463,000 | 441,000 | 460,000 | 172 | 575 |
| 2006-11-02 | 446,000 | 453,000 | 440,000 | 440,000 | 69 | 550 |
| 2006-11-01 | 462,000 | 462,000 | 445,000 | 460,000 | 154 | 575 |
| 2006-10-31 | 435,000 | 465,000 | 430,000 | 459,000 | 197 | 573.75 |
| 2006-10-30 | 439,000 | 439,000 | 427,000 | 430,000 | 23 | 537.50 |
| 2006-10-27 | 430,000 | 445,000 | 421,000 | 443,000 | 115 | 553.75 |
| 2006-10-26 | 427,000 | 430,000 | 415,000 | 429,000 | 38 | 536.25 |
| 2006-10-25 | 424,000 | 430,000 | 420,000 | 429,000 | 41 | 536.25 |
| 2006-10-24 | 421,000 | 430,000 | 418,000 | 424,000 | 68 | 530 |
| 2006-10-23 | 445,000 | 446,000 | 429,000 | 430,000 | 114 | 537.50 |
| 2006-10-20 | 440,000 | 450,000 | 425,000 | 450,000 | 96 | 562.50 |
| 2006-10-19 | 440,000 | 449,000 | 430,000 | 440,000 | 110 | 550 |
| 2006-10-18 | 390,000 | 441,000 | 386,000 | 441,000 | 335 | 551.25 |
| 2006-10-17 | 404,000 | 404,000 | 391,000 | 400,000 | 38 | 500 |
| 2006-10-16 | 390,000 | 400,000 | 385,000 | 400,000 | 55 | 500 |
| 2006-10-13 | 381,000 | 404,000 | 381,000 | 395,000 | 91 | 493.75 |
| 2006-10-12 | 357,000 | 384,000 | 345,000 | 380,000 | 93 | 475 |
| 2006-10-11 | 399,000 | 399,000 | 370,000 | 372,000 | 86 | 465 |
| 2006-10-10 | 402,000 | 406,000 | 374,000 | 396,000 | 152 | 495 |
| 2006-10-06 | 420,000 | 428,000 | 395,000 | 412,000 | 401 | 515 |
| 2006-10-05 | 376,000 | 408,000 | 375,000 | 403,000 | 582 | 503.75 |
| 2006-10-04 | 361,000 | 388,000 | 361,000 | 370,000 | 552 | 462.50 |
| 2006-10-03 | 352,000 | 358,000 | 346,000 | 352,000 | 491 | 440 |
| 2006-10-02 | 322,000 | 358,000 | 319,000 | 353,000 | 729 | 441.25 |
| 2006-09-29 | 303,000 | 330,000 | 302,000 | 327,000 | 285 | 408.75 |
| 2006-09-28 | 290,000 | 304,000 | 287,000 | 304,000 | 165 | 380 |
| 2006-09-27 | 279,000 | 288,000 | 279,000 | 287,000 | 59 | 358.75 |
| 2006-09-26 | 274,000 | 281,000 | 271,000 | 281,000 | 57 | 351.25 |
| 2006-09-25 | 270,000 | 271,000 | 265,000 | 270,000 | 18 | 337.50 |
| 2006-09-22 | 276,000 | 277,000 | 264,000 | 270,000 | 41 | 337.50 |
| 2006-09-21 | 279,000 | 279,000 | 270,000 | 278,000 | 69 | 347.50 |
| 2006-09-20 | 289,000 | 289,000 | 278,000 | 278,000 | 96 | 347.50 |
| 2006-09-19 | 285,000 | 293,000 | 281,000 | 290,000 | 170 | 362.50 |
| 2006-09-15 | 275,000 | 275,000 | 260,000 | 270,000 | 64 | 337.50 |
| 2006-09-14 | 291,000 | 291,000 | 269,000 | 275,000 | 78 | 343.75 |
| 2006-09-13 | 300,000 | 307,000 | 292,000 | 295,000 | 86 | 368.75 |
| 2006-09-12 | 293,000 | 302,000 | 290,000 | 300,000 | 75 | 375 |
| 2006-09-11 | 303,000 | 309,000 | 290,000 | 294,000 | 70 | 367.50 |
| 2006-09-08 | 295,000 | 306,000 | 294,000 | 303,000 | 95 | 378.75 |
| 2006-09-07 | 291,000 | 295,000 | 290,000 | 295,000 | 55 | 368.75 |
| 2006-09-06 | 289,000 | 292,000 | 286,000 | 291,000 | 55 | 363.75 |
| 2006-09-05 | 285,000 | 286,000 | 281,000 | 286,000 | 51 | 357.50 |
| 2006-09-04 | 274,000 | 285,000 | 274,000 | 284,000 | 54 | 355 |
| 2006-09-01 | 274,000 | 276,000 | 272,000 | 274,000 | 14 | 342.50 |
| 2006-08-31 | 275,000 | 277,000 | 274,000 | 274,000 | 29 | 342.50 |
| 2006-08-30 | 269,000 | 280,000 | 267,000 | 275,000 | 130 | 343.75 |
| 2006-08-29 | 259,000 | 269,000 | 259,000 | 266,000 | 24 | 332.50 |
| 2006-08-28 | 258,000 | 259,000 | 255,000 | 258,000 | 8 | 322.50 |
| 2006-08-25 | 261,000 | 261,000 | 248,000 | 255,000 | 51 | 318.75 |
| 2006-08-24 | 267,000 | 271,000 | 254,000 | 261,000 | 140 | 326.25 |
| 2006-08-23 | 246,000 | 259,000 | 241,000 | 259,000 | 114 | 323.75 |
| 2006-08-22 | 241,000 | 242,000 | 240,000 | 242,000 | 6 | 302.50 |
| 2006-08-21 | 247,000 | 247,000 | 246,000 | 246,000 | 2 | 307.50 |
| 2006-08-18 | 242,000 | 245,000 | 242,000 | 245,000 | 5 | 306.25 |
| 2006-08-17 | 251,000 | 254,000 | 240,000 | 240,000 | 34 | 300 |
| 2006-08-16 | 248,000 | 251,000 | 246,000 | 251,000 | 9 | 313.75 |
| 2006-08-15 | 254,000 | 254,000 | 244,000 | 244,000 | 18 | 305 |
| 2006-08-14 | 256,000 | 257,000 | 256,000 | 256,000 | 6 | 320 |
| 2006-08-11 | 250,000 | 253,000 | 250,000 | 253,000 | 12 | 316.25 |
| 2006-08-10 | 241,000 | 255,000 | 241,000 | 248,000 | 16 | 310 |
| 2006-08-09 | 241,000 | 246,000 | 235,000 | 240,000 | 45 | 300 |
| 2006-08-08 | 232,000 | 240,000 | 232,000 | 240,000 | 8 | 300 |
| 2006-08-07 | 248,000 | 248,000 | 236,000 | 238,000 | 28 | 297.50 |
| 2006-08-04 | 252,000 | 252,000 | 249,000 | 251,000 | 9 | 313.75 |
| 2006-08-03 | 261,000 | 270,000 | 259,000 | 263,000 | 61 | 328.75 |
| 2006-08-02 | 243,000 | 264,000 | 236,000 | 263,000 | 75 | 328.75 |
| 2006-08-01 | 244,000 | 245,000 | 237,000 | 244,000 | 47 | 305 |
| 2006-07-31 | 245,000 | 245,000 | 239,000 | 245,000 | 51 | 306.25 |
| 2006-07-28 | 223,000 | 230,000 | 223,000 | 229,000 | 13 | 286.25 |
| 2006-07-27 | 218,000 | 219,000 | 218,000 | 219,000 | 2 | 273.75 |
| 2006-07-26 | 229,000 | 230,000 | 215,000 | 222,000 | 16 | 277.50 |
| 2006-07-25 | 222,000 | 225,000 | 220,000 | 224,000 | 18 | 280 |
| 2006-07-24 | 226,000 | 226,000 | 210,000 | 220,000 | 9 | 275 |
| 2006-07-21 | 236,000 | 236,000 | 226,000 | 226,000 | 11 | 282.50 |
| 2006-07-20 | 240,000 | 240,000 | 232,000 | 235,000 | 17 | 293.75 |
| 2006-07-19 | 224,000 | 225,000 | 216,000 | 225,000 | 28 | 281.25 |
| 2006-07-18 | 244,000 | 244,000 | 220,000 | 227,000 | 44 | 283.75 |
| 2006-07-14 | 235,000 | 239,000 | 232,000 | 237,000 | 14 | 296.25 |
| 2006-07-13 | 234,000 | 244,000 | 233,000 | 239,000 | 101 | 298.75 |
| 2006-07-12 | 239,000 | 239,000 | 227,000 | 228,000 | 49 | 285 |
| 2006-07-11 | 226,000 | 226,000 | 223,000 | 223,000 | 19 | 278.75 |
| 2006-07-10 | 224,000 | 224,000 | 220,000 | 220,000 | 10 | 275 |
| 2006-07-07 | 224,000 | 228,000 | 224,000 | 224,000 | 26 | 280 |
| 2006-07-06 | 221,000 | 223,000 | 221,000 | 222,000 | 10 | 277.50 |
| 2006-07-05 | 220,000 | 223,000 | 219,000 | 223,000 | 9 | 278.75 |
| 2006-07-04 | 222,000 | 222,000 | 220,000 | 222,000 | 12 | 277.50 |
| 2006-07-03 | 224,000 | 224,000 | 223,000 | 223,000 | 6 | 278.75 |
| 2006-06-30 | 221,000 | 224,000 | 220,000 | 224,000 | 18 | 280 |
| 2006-06-29 | 218,000 | 220,000 | 215,000 | 220,000 | 9 | 275 |
| 2006-06-28 | 223,000 | 223,000 | 215,000 | 215,000 | 9 | 268.75 |
| 2006-06-27 | 217,000 | 223,000 | 217,000 | 223,000 | 24 | 278.75 |
| 2006-06-26 | 212,000 | 216,000 | 212,000 | 216,000 | 4 | 270 |
| 2006-06-23 | 211,000 | 215,000 | 210,000 | 212,000 | 8 | 265 |
| 2006-06-22 | 215,000 | 215,000 | 210,000 | 210,000 | 27 | 262.50 |
| 2006-06-21 | 210,000 | 214,000 | 210,000 | 213,000 | 7 | 266.25 |
| 2006-06-20 | 219,000 | 219,000 | 213,000 | 213,000 | 13 | 266.25 |
| 2006-06-19 | 223,000 | 224,000 | 220,000 | 224,000 | 23 | 280 |
| 2006-06-16 | 223,000 | 230,000 | 222,000 | 222,000 | 26 | 277.50 |
| 2006-06-15 | 229,000 | 234,000 | 221,000 | 223,000 | 18 | 278.75 |
| 2006-06-14 | 226,000 | 234,000 | 223,000 | 225,000 | 58 | 281.25 |
| 2006-06-13 | 238,000 | 254,000 | 212,000 | 222,000 | 225 | 277.50 |
| 2006-06-12 | 205,000 | 231,000 | 205,000 | 231,000 | 65 | 288.75 |
| 2006-06-09 | 195,000 | 209,000 | 195,000 | 205,000 | 27 | 256.25 |
| 2006-06-08 | 202,000 | 202,000 | 193,000 | 195,000 | 16 | 243.75 |
| 2006-06-07 | 214,000 | 215,000 | 207,000 | 210,000 | 12 | 262.50 |
| 2006-06-06 | 210,000 | 213,000 | 205,000 | 213,000 | 11 | 266.25 |
| 2006-06-05 | 200,000 | 214,000 | 198,000 | 213,000 | 32 | 266.25 |
| 2006-06-02 | 212,000 | 219,000 | 196,000 | 211,000 | 64 | 263.75 |
| 2006-06-01 | 226,000 | 227,000 | 216,000 | 224,000 | 50 | 280 |
| 2006-05-31 | 228,000 | 231,000 | 221,000 | 226,000 | 45 | 282.50 |
| 2006-05-30 | 272,000 | 272,000 | 232,000 | 237,000 | 255 | 296.25 |
| 2006-05-29 | 224,000 | 268,000 | 221,000 | 268,000 | 209 | 335 |
| 2006-05-26 | 230,000 | 230,000 | 222,000 | 228,000 | 39 | 285 |
| 2006-05-25 | 241,000 | 244,000 | 238,000 | 242,000 | 28 | 302.50 |
| 2006-05-24 | 240,000 | 247,000 | 240,000 | 241,000 | 24 | 301.25 |
| 2006-05-23 | 252,000 | 252,000 | 241,000 | 241,000 | 24 | 301.25 |
| 2006-05-22 | 260,000 | 262,000 | 251,000 | 255,000 | 14 | 318.75 |
| 2006-05-19 | 246,000 | 249,000 | 242,000 | 249,000 | 15 | 311.25 |
| 2006-05-18 | 232,000 | 248,000 | 230,000 | 240,000 | 54 | 300 |
| 2006-05-17 | 254,000 | 255,000 | 232,000 | 239,000 | 77 | 298.75 |
| 2006-05-16 | 278,000 | 278,000 | 255,000 | 259,000 | 105 | 323.75 |
| 2006-05-15 | 277,000 | 280,000 | 271,000 | 275,000 | 55 | 343.75 |
| 2006-05-12 | 290,000 | 294,000 | 279,000 | 285,000 | 269 | 356.25 |
| 2006-05-11 | 289,000 | 306,000 | 288,000 | 301,000 | 402 | 376.25 |
| 2006-05-10 | 293,000 | 295,000 | 283,000 | 287,000 | 193 | 358.75 |
| 2006-05-09 | 277,000 | 295,000 | 276,000 | 291,000 | 374 | 363.75 |
| 2006-05-08 | 268,000 | 277,000 | 262,000 | 277,000 | 84 | 346.25 |
| 2006-05-02 | 268,000 | 272,000 | 265,000 | 269,000 | 18 | 336.25 |
| 2006-05-01 | 272,000 | 272,000 | 267,000 | 269,000 | 28 | 336.25 |
| 2006-04-28 | 271,000 | 273,000 | 270,000 | 272,000 | 36 | 340 |
| 2006-04-27 | 275,000 | 276,000 | 271,000 | 273,000 | 39 | 341.25 |
| 2006-04-26 | 259,000 | 275,000 | 258,000 | 275,000 | 115 | 343.75 |
| 2006-04-25 | 256,000 | 260,000 | 255,000 | 259,000 | 14 | 323.75 |
| 2006-04-24 | 259,000 | 270,000 | 253,000 | 256,000 | 72 | 320 |
| 2006-04-21 | 260,000 | 264,000 | 256,000 | 259,000 | 19 | 323.75 |
| 2006-04-20 | 272,000 | 272,000 | 255,000 | 255,000 | 63 | 318.75 |
| 2006-04-19 | 264,000 | 264,000 | 260,000 | 260,000 | 23 | 325 |
| 2006-04-18 | 265,000 | 266,000 | 264,000 | 264,000 | 8 | 330 |
| 2006-04-17 | 269,000 | 269,000 | 265,000 | 267,000 | 19 | 333.75 |
| 2006-04-14 | 270,000 | 270,000 | 268,000 | 269,000 | 10 | 336.25 |
| 2006-04-13 | 269,000 | 273,000 | 269,000 | 270,000 | 7 | 337.50 |
| 2006-04-12 | 270,000 | 272,000 | 268,000 | 268,000 | 28 | 335 |
| 2006-04-11 | 269,000 | 269,000 | 265,000 | 265,000 | 12 | 331.25 |
| 2006-04-10 | 267,000 | 270,000 | 267,000 | 269,000 | 12 | 336.25 |
| 2006-04-07 | 261,000 | 266,000 | 261,000 | 266,000 | 14 | 332.50 |
| 2006-04-06 | 262,000 | 264,000 | 262,000 | 262,000 | 9 | 327.50 |
| 2006-04-05 | 272,000 | 272,000 | 261,000 | 265,000 | 34 | 331.25 |
| 2006-04-04 | 274,000 | 275,000 | 270,000 | 270,000 | 56 | 337.50 |
| 2006-04-03 | 275,000 | 275,000 | 272,000 | 273,000 | 28 | 341.25 |
| 2006-03-31 | 267,000 | 275,000 | 264,000 | 271,000 | 42 | 338.75 |
| 2006-03-30 | 261,000 | 266,000 | 261,000 | 263,000 | 25 | 328.75 |
| 2006-03-29 | 252,000 | 280,000 | 252,000 | 260,000 | 155 | 325 |
| 2006-03-28 | 244,000 | 254,000 | 244,000 | 248,000 | 19 | 310 |
| 2006-03-27 | 240,000 | 242,000 | 240,000 | 242,000 | 7 | 302.50 |
| 2006-03-24 | 238,000 | 240,000 | 238,000 | 240,000 | 6 | 300 |
| 2006-03-23 | 240,000 | 240,000 | 239,000 | 239,000 | 8 | 298.75 |
| 2006-03-22 | 238,000 | 240,000 | 238,000 | 240,000 | 8 | 300 |
| 2006-03-20 | 238,000 | 239,000 | 238,000 | 238,000 | 8 | 297.50 |
| 2006-03-17 | 231,000 | 231,000 | 231,000 | 231,000 | 7 | 288.75 |
| 2006-03-16 | 233,000 | 235,000 | 232,000 | 232,000 | 4 | 290 |
| 2006-03-15 | 230,000 | 236,000 | 230,000 | 231,000 | 24 | 288.75 |
| 2006-03-14 | 240,000 | 241,000 | 237,000 | 240,000 | 12 | 300 |
| 2006-03-13 | 230,000 | 240,000 | 230,000 | 240,000 | 17 | 300 |
| 2006-03-10 | 228,000 | 228,000 | 226,000 | 226,000 | 2 | 282.50 |
| 2006-03-09 | 222,000 | 225,000 | 221,000 | 225,000 | 5 | 281.25 |
| 2006-03-08 | 223,000 | 223,000 | 221,000 | 221,000 | 3 | 276.25 |
| 2006-03-07 | 230,000 | 230,000 | 220,000 | 222,000 | 14 | 277.50 |
| 2006-03-06 | 225,000 | 226,000 | 225,000 | 226,000 | 4 | 282.50 |
| 2006-03-03 | 226,000 | 229,000 | 225,000 | 226,000 | 8 | 282.50 |
| 2006-03-02 | 226,000 | 229,000 | 225,000 | 226,000 | 11 | 282.50 |
| 2006-03-01 | 226,000 | 227,000 | 225,000 | 226,000 | 19 | 282.50 |
| 2006-02-28 | 229,000 | 229,000 | 226,000 | 226,000 | 15 | 282.50 |
| 2006-02-27 | 243,000 | 244,000 | 233,000 | 233,000 | 28 | 291.25 |
| 2006-02-24 | 225,000 | 235,000 | 225,000 | 235,000 | 12 | 293.75 |
| 2006-02-23 | 197,000 | 217,000 | 197,000 | 217,000 | 43 | 271.25 |
| 2006-02-22 | 208,000 | 211,000 | 205,000 | 205,000 | 13 | 256.25 |
| 2006-02-21 | 192,000 | 203,000 | 192,000 | 197,000 | 30 | 246.25 |
| 2006-02-20 | 212,000 | 212,000 | 195,000 | 195,000 | 65 | 243.75 |
| 2006-02-17 | 228,000 | 229,000 | 206,000 | 208,000 | 46 | 260 |
| 2006-02-16 | 241,000 | 241,000 | 230,000 | 230,000 | 5 | 287.50 |
| 2006-02-15 | 234,000 | 240,000 | 230,000 | 238,000 | 14 | 297.50 |
| 2006-02-14 | 240,000 | 244,000 | 208,000 | 230,000 | 27 | 287.50 |
| 2006-02-13 | 262,000 | 262,000 | 242,000 | 242,000 | 20 | 302.50 |
| 2006-02-10 | 270,000 | 270,000 | 262,000 | 266,000 | 18 | 332.50 |
| 2006-02-09 | 264,000 | 267,000 | 264,000 | 267,000 | 4 | 333.75 |
| 2006-02-08 | 265,000 | 265,000 | 264,000 | 264,000 | 3 | 330 |
| 2006-02-07 | 270,000 | 270,000 | 266,000 | 266,000 | 31 | 332.50 |
| 2006-02-06 | 271,000 | 271,000 | 264,000 | 265,000 | 24 | 331.25 |
| 2006-02-03 | 267,000 | 270,000 | 265,000 | 265,000 | 14 | 331.25 |
| 2006-02-02 | 266,000 | 269,000 | 266,000 | 266,000 | 19 | 332.50 |
| 2006-02-01 | 262,000 | 263,000 | 261,000 | 262,000 | 13 | 327.50 |
| 2006-01-31 | 271,000 | 273,000 | 269,000 | 269,000 | 18 | 336.25 |
| 2006-01-30 | 272,000 | 274,000 | 272,000 | 273,000 | 21 | 341.25 |
| 2006-01-27 | 269,000 | 272,000 | 268,000 | 272,000 | 28 | 340 |
| 2006-01-26 | 265,000 | 268,000 | 265,000 | 268,000 | 12 | 335 |
| 2006-01-25 | 260,000 | 268,000 | 260,000 | 267,000 | 16 | 333.75 |
| 2006-01-24 | 253,000 | 263,000 | 253,000 | 259,000 | 30 | 323.75 |
| 2006-01-23 | 264,000 | 264,000 | 250,000 | 252,000 | 30 | 315 |
| 2006-01-20 | 276,000 | 277,000 | 266,000 | 266,000 | 19 | 332.50 |
| 2006-01-19 | 250,000 | 273,000 | 250,000 | 273,000 | 33 | 341.25 |
| 2006-01-18 | 274,000 | 274,000 | 243,000 | 254,000 | 105 | 317.50 |
| 2006-01-17 | 296,000 | 296,000 | 277,000 | 282,000 | 121 | 352.50 |
| 2006-01-16 | 288,000 | 296,000 | 288,000 | 292,000 | 65 | 365 |
| 2006-01-13 | 282,000 | 288,000 | 282,000 | 287,000 | 69 | 358.75 |
| 2006-01-12 | 277,000 | 283,000 | 277,000 | 282,000 | 66 | 352.50 |
| 2006-01-11 | 273,000 | 275,000 | 272,000 | 275,000 | 54 | 343.75 |
| 2006-01-10 | 270,000 | 272,000 | 269,000 | 270,000 | 76 | 337.50 |
| 2006-01-06 | 271,000 | 271,000 | 269,000 | 269,000 | 62 | 336.25 |
| 2006-01-05 | 271,000 | 273,000 | 270,000 | 271,000 | 51 | 338.75 |
| 2006-01-04 | 269,000 | 272,000 | 269,000 | 270,000 | 46 | 337.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
