2752 (株)フジオフードグループ本社 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 | 431,000 | 431,000 | 429,000 | 430,000 | 26 | 537.50 |
| 2006-12-28 | 440,000 | 441,000 | 425,000 | 431,000 | 88 | 538.75 |
| 2006-12-27 | 454,000 | 455,000 | 440,000 | 441,000 | 75 | 551.25 |
| 2006-12-26 | 454,000 | 455,000 | 448,000 | 449,000 | 119 | 561.25 |
| 2006-12-25 | 472,000 | 472,000 | 461,000 | 465,000 | 123 | 581.25 |
| 2006-12-22 | 461,000 | 465,000 | 457,000 | 462,000 | 75 | 577.50 |
| 2006-12-21 | 462,000 | 465,000 | 458,000 | 461,000 | 67 | 576.25 |
| 2006-12-20 | 456,000 | 467,000 | 456,000 | 462,000 | 109 | 577.50 |
| 2006-12-19 | 465,000 | 465,000 | 460,000 | 461,000 | 116 | 576.25 |
| 2006-12-18 | 469,000 | 473,000 | 467,000 | 470,000 | 54 | 587.50 |
| 2006-12-15 | 475,000 | 476,000 | 470,000 | 473,000 | 64 | 591.25 |
| 2006-12-14 | 484,000 | 484,000 | 475,000 | 475,000 | 67 | 593.75 |
| 2006-12-13 | 498,000 | 498,000 | 485,000 | 485,000 | 50 | 606.25 |
| 2006-12-12 | 503,000 | 504,000 | 489,000 | 498,000 | 78 | 622.50 |
| 2006-12-11 | 499,000 | 503,000 | 499,000 | 501,000 | 47 | 626.25 |
| 2006-12-08 | 503,000 | 506,000 | 494,000 | 494,000 | 128 | 617.50 |
| 2006-12-07 | 483,000 | 503,000 | 483,000 | 500,000 | 202 | 625 |
| 2006-12-06 | 470,000 | 493,000 | 470,000 | 480,000 | 199 | 600 |
| 2006-12-05 | 471,000 | 474,000 | 470,000 | 471,000 | 51 | 588.75 |
| 2006-12-04 | 473,000 | 475,000 | 465,000 | 471,000 | 45 | 588.75 |
| 2006-12-01 | 474,000 | 474,000 | 460,000 | 473,000 | 93 | 591.25 |
| 2006-11-30 | 474,000 | 474,000 | 468,000 | 474,000 | 78 | 592.50 |
| 2006-11-29 | 460,000 | 469,000 | 460,000 | 466,000 | 116 | 582.50 |
| 2006-11-28 | 455,000 | 463,000 | 446,000 | 459,000 | 116 | 573.75 |
| 2006-11-27 | 445,000 | 459,000 | 444,000 | 456,000 | 129 | 570 |
| 2006-11-24 | 435,000 | 450,000 | 434,000 | 450,000 | 208 | 562.50 |
| 2006-11-22 | 435,000 | 440,000 | 425,000 | 437,000 | 173 | 546.25 |
| 2006-11-21 | 410,000 | 431,000 | 410,000 | 430,000 | 180 | 537.50 |
| 2006-11-20 | 430,000 | 430,000 | 402,000 | 406,000 | 239 | 507.50 |
| 2006-11-17 | 431,000 | 435,000 | 428,000 | 431,000 | 122 | 538.75 |
| 2006-11-16 | 433,000 | 442,000 | 431,000 | 432,000 | 158 | 540 |
| 2006-11-15 | 441,000 | 448,000 | 430,000 | 433,000 | 230 | 541.25 |
| 2006-11-14 | 455,000 | 455,000 | 428,000 | 440,000 | 482 | 550 |
| 2006-11-13 | 473,000 | 473,000 | 451,000 | 455,000 | 199 | 568.75 |
| 2006-11-10 | 470,000 | 487,000 | 470,000 | 475,000 | 76 | 593.75 |
| 2006-11-09 | 478,000 | 480,000 | 469,000 | 475,000 | 85 | 593.75 |
| 2006-11-08 | 483,000 | 483,000 | 476,000 | 476,000 | 86 | 595 |
| 2006-11-07 | 490,000 | 491,000 | 482,000 | 483,000 | 42 | 603.75 |
| 2006-11-06 | 487,000 | 490,000 | 481,000 | 489,000 | 70 | 611.25 |
| 2006-11-02 | 490,000 | 494,000 | 489,000 | 489,000 | 16 | 611.25 |
| 2006-11-01 | 488,000 | 489,000 | 485,000 | 489,000 | 66 | 611.25 |
| 2006-10-31 | 493,000 | 494,000 | 489,000 | 489,000 | 72 | 611.25 |
| 2006-10-30 | 497,000 | 499,000 | 490,000 | 494,000 | 70 | 617.50 |
| 2006-10-27 | 497,000 | 500,000 | 494,000 | 497,000 | 131 | 621.25 |
| 2006-10-26 | 506,000 | 506,000 | 499,000 | 501,000 | 123 | 626.25 |
| 2006-10-25 | 520,000 | 525,000 | 503,000 | 507,000 | 260 | 633.75 |
| 2006-10-24 | 503,000 | 505,000 | 501,000 | 505,000 | 67 | 631.25 |
| 2006-10-23 | 502,000 | 505,000 | 500,000 | 503,000 | 78 | 628.75 |
| 2006-10-20 | 505,000 | 508,000 | 500,000 | 504,000 | 58 | 630 |
| 2006-10-19 | 507,000 | 508,000 | 501,000 | 505,000 | 98 | 631.25 |
| 2006-10-18 | 503,000 | 505,000 | 498,000 | 504,000 | 120 | 630 |
| 2006-10-17 | 521,000 | 523,000 | 506,000 | 507,000 | 171 | 633.75 |
| 2006-10-16 | 503,000 | 514,000 | 503,000 | 514,000 | 125 | 642.50 |
| 2006-10-13 | 483,000 | 494,000 | 475,000 | 491,000 | 179 | 613.75 |
| 2006-10-12 | 474,000 | 483,000 | 474,000 | 479,000 | 253 | 598.75 |
| 2006-10-11 | 505,000 | 508,000 | 489,000 | 489,000 | 232 | 611.25 |
| 2006-10-10 | 506,000 | 510,000 | 506,000 | 508,000 | 63 | 635 |
| 2006-10-06 | 514,000 | 514,000 | 508,000 | 510,000 | 53 | 637.50 |
| 2006-10-05 | 509,000 | 513,000 | 508,000 | 512,000 | 61 | 640 |
| 2006-10-04 | 513,000 | 513,000 | 509,000 | 513,000 | 79 | 641.25 |
| 2006-10-03 | 524,000 | 524,000 | 515,000 | 515,000 | 73 | 643.75 |
| 2006-10-02 | 519,000 | 521,000 | 515,000 | 521,000 | 61 | 651.25 |
| 2006-09-29 | 517,000 | 520,000 | 515,000 | 516,000 | 48 | 645 |
| 2006-09-28 | 513,000 | 519,000 | 512,000 | 519,000 | 77 | 648.75 |
| 2006-09-27 | 512,000 | 513,000 | 508,000 | 513,000 | 56 | 641.25 |
| 2006-09-26 | 510,000 | 516,000 | 506,000 | 512,000 | 60 | 640 |
| 2006-09-25 | 518,000 | 522,000 | 504,000 | 510,000 | 130 | 637.50 |
| 2006-09-22 | 515,000 | 520,000 | 514,000 | 520,000 | 60 | 650 |
| 2006-09-21 | 520,000 | 520,000 | 513,000 | 520,000 | 52 | 650 |
| 2006-09-20 | 519,000 | 520,000 | 513,000 | 518,000 | 45 | 647.50 |
| 2006-09-19 | 528,000 | 535,000 | 521,000 | 523,000 | 76 | 653.75 |
| 2006-09-15 | 520,000 | 528,000 | 510,000 | 525,000 | 125 | 656.25 |
| 2006-09-14 | 534,000 | 534,000 | 513,000 | 515,000 | 275 | 643.75 |
| 2006-09-13 | 544,000 | 545,000 | 529,000 | 534,000 | 190 | 667.50 |
| 2006-09-12 | 532,000 | 544,000 | 518,000 | 535,000 | 272 | 668.75 |
| 2006-09-11 | 552,000 | 552,000 | 533,000 | 538,000 | 303 | 672.50 |
| 2006-09-08 | 545,000 | 554,000 | 543,000 | 551,000 | 176 | 688.75 |
| 2006-09-07 | 563,000 | 563,000 | 550,000 | 554,000 | 328 | 692.50 |
| 2006-09-06 | 578,000 | 579,000 | 560,000 | 565,000 | 1,665 | 706.25 |
| 2006-09-05 | 518,000 | 538,000 | 511,000 | 538,000 | 583 | 672.50 |
| 2006-09-04 | 517,000 | 524,000 | 501,000 | 503,000 | 393 | 628.75 |
| 2006-09-01 | 519,000 | 520,000 | 509,000 | 515,000 | 305 | 643.75 |
| 2006-08-31 | 532,000 | 533,000 | 521,000 | 524,000 | 350 | 655 |
| 2006-08-30 | 531,000 | 538,000 | 527,000 | 533,000 | 192 | 666.25 |
| 2006-08-29 | 535,000 | 537,000 | 529,000 | 532,000 | 184 | 665 |
| 2006-08-28 | 546,000 | 546,000 | 533,000 | 538,000 | 168 | 672.50 |
| 2006-08-25 | 553,000 | 553,000 | 545,000 | 546,000 | 128 | 682.50 |
| 2006-08-24 | 539,000 | 551,000 | 539,000 | 548,000 | 171 | 685 |
| 2006-08-23 | 553,000 | 553,000 | 533,000 | 541,000 | 229 | 676.25 |
| 2006-08-22 | 555,000 | 560,000 | 548,000 | 554,000 | 351 | 692.50 |
| 2006-08-21 | 575,000 | 580,000 | 556,000 | 575,000 | 324 | 718.75 |
| 2006-08-18 | 558,000 | 578,000 | 555,000 | 573,000 | 252 | 716.25 |
| 2006-08-17 | 563,000 | 563,000 | 555,000 | 555,000 | 129 | 693.75 |
| 2006-08-16 | 554,000 | 559,000 | 554,000 | 557,000 | 160 | 696.25 |
| 2006-08-15 | 553,000 | 555,000 | 550,000 | 552,000 | 105 | 690 |
| 2006-08-14 | 558,000 | 563,000 | 555,000 | 557,000 | 106 | 696.25 |
| 2006-08-11 | 559,000 | 566,000 | 554,000 | 559,000 | 225 | 698.75 |
| 2006-08-10 | 560,000 | 570,000 | 551,000 | 558,000 | 338 | 697.50 |
| 2006-08-09 | 590,000 | 594,000 | 542,000 | 580,000 | 739 | 725 |
| 2006-08-08 | 593,000 | 597,000 | 580,000 | 592,000 | 187 | 740 |
| 2006-08-07 | 595,000 | 605,000 | 591,000 | 598,000 | 479 | 747.50 |
| 2006-08-04 | 583,000 | 594,000 | 581,000 | 591,000 | 423 | 738.75 |
| 2006-08-03 | 578,000 | 595,000 | 575,000 | 589,000 | 507 | 736.25 |
| 2006-08-02 | 568,000 | 575,000 | 568,000 | 574,000 | 240 | 717.50 |
| 2006-08-01 | 556,000 | 577,000 | 551,000 | 571,000 | 543 | 713.75 |
| 2006-07-31 | 540,000 | 554,000 | 538,000 | 550,000 | 308 | 687.50 |
| 2006-07-28 | 531,000 | 538,000 | 531,000 | 535,000 | 125 | 668.75 |
| 2006-07-27 | 530,000 | 534,000 | 525,000 | 529,000 | 101 | 661.25 |
| 2006-07-26 | 522,000 | 535,000 | 522,000 | 534,000 | 214 | 667.50 |
| 2006-07-25 | 521,000 | 522,000 | 512,000 | 512,000 | 51 | 640 |
| 2006-07-24 | 517,000 | 517,000 | 505,000 | 511,000 | 69 | 638.75 |
| 2006-07-21 | 500,000 | 515,000 | 500,000 | 515,000 | 99 | 643.75 |
| 2006-07-20 | 496,000 | 499,000 | 486,000 | 496,000 | 104 | 620 |
| 2006-07-19 | 484,000 | 493,000 | 465,000 | 474,000 | 229 | 592.50 |
| 2006-07-18 | 520,000 | 529,000 | 499,000 | 499,000 | 236 | 623.75 |
| 2006-07-14 | 522,000 | 540,000 | 517,000 | 539,000 | 147 | 673.75 |
| 2006-07-13 | 528,000 | 528,000 | 515,000 | 517,000 | 129 | 646.25 |
| 2006-07-12 | 538,000 | 538,000 | 529,000 | 529,000 | 88 | 661.25 |
| 2006-07-11 | 540,000 | 540,000 | 531,000 | 537,000 | 118 | 671.25 |
| 2006-07-10 | 531,000 | 536,000 | 528,000 | 534,000 | 194 | 667.50 |
| 2006-07-07 | 541,000 | 542,000 | 535,000 | 540,000 | 171 | 675 |
| 2006-07-06 | 540,000 | 547,000 | 540,000 | 540,000 | 142 | 675 |
| 2006-07-05 | 543,000 | 549,000 | 538,000 | 544,000 | 235 | 680 |
| 2006-07-04 | 554,000 | 554,000 | 543,000 | 553,000 | 315 | 691.25 |
| 2006-07-03 | 545,000 | 554,000 | 538,000 | 554,000 | 462 | 692.50 |
| 2006-06-30 | 546,000 | 548,000 | 537,000 | 537,000 | 352 | 671.25 |
| 2006-06-29 | 540,000 | 540,000 | 534,000 | 539,000 | 230 | 673.75 |
| 2006-06-28 | 531,000 | 538,000 | 528,000 | 538,000 | 259 | 672.50 |
| 2006-06-27 | 530,000 | 543,000 | 530,000 | 538,000 | 593 | 672.50 |
| 2006-06-26 | 520,000 | 529,000 | 512,000 | 520,000 | 303 | 650 |
| 2006-06-23 | 510,000 | 510,000 | 503,000 | 509,000 | 71 | 636.25 |
| 2006-06-22 | 510,000 | 510,000 | 502,000 | 507,000 | 101 | 633.75 |
| 2006-06-21 | 510,000 | 510,000 | 503,000 | 508,000 | 93 | 635 |
| 2006-06-20 | 511,000 | 514,000 | 506,000 | 509,000 | 105 | 636.25 |
| 2006-06-19 | 514,000 | 515,000 | 507,000 | 510,000 | 177 | 637.50 |
| 2006-06-16 | 510,000 | 517,000 | 505,000 | 514,000 | 358 | 642.50 |
| 2006-06-15 | 495,000 | 499,000 | 493,000 | 493,000 | 81 | 616.25 |
| 2006-06-14 | 487,000 | 490,000 | 477,000 | 490,000 | 111 | 612.50 |
| 2006-06-13 | 498,000 | 498,000 | 479,000 | 489,000 | 60 | 611.25 |
| 2006-06-12 | 490,000 | 500,000 | 490,000 | 499,000 | 119 | 623.75 |
| 2006-06-09 | 480,000 | 496,000 | 470,000 | 494,000 | 225 | 617.50 |
| 2006-06-08 | 482,000 | 482,000 | 454,000 | 480,000 | 207 | 600 |
| 2006-06-07 | 489,000 | 492,000 | 487,000 | 488,000 | 70 | 610 |
| 2006-06-06 | 498,000 | 498,000 | 490,000 | 495,000 | 83 | 618.75 |
| 2006-06-05 | 500,000 | 504,000 | 497,000 | 499,000 | 108 | 623.75 |
| 2006-06-02 | 500,000 | 502,000 | 494,000 | 500,000 | 284 | 625 |
| 2006-06-01 | 517,000 | 525,000 | 501,000 | 501,000 | 138 | 626.25 |
| 2006-05-31 | 499,000 | 516,000 | 495,000 | 509,000 | 135 | 636.25 |
| 2006-05-30 | 519,000 | 522,000 | 511,000 | 513,000 | 103 | 641.25 |
| 2006-05-29 | 520,000 | 522,000 | 515,000 | 516,000 | 67 | 645 |
| 2006-05-26 | 516,000 | 518,000 | 511,000 | 513,000 | 40 | 641.25 |
| 2006-05-25 | 510,000 | 513,000 | 502,000 | 512,000 | 68 | 640 |
| 2006-05-24 | 502,000 | 508,000 | 490,000 | 500,000 | 206 | 625 |
| 2006-05-23 | 516,000 | 519,000 | 505,000 | 512,000 | 123 | 640 |
| 2006-05-22 | 525,000 | 538,000 | 503,000 | 512,000 | 493 | 640 |
| 2006-05-19 | 517,000 | 525,000 | 517,000 | 521,000 | 221 | 651.25 |
| 2006-05-18 | 520,000 | 520,000 | 504,000 | 517,000 | 365 | 646.25 |
| 2006-05-17 | 456,000 | 501,000 | 456,000 | 499,000 | 437 | 623.75 |
| 2006-05-16 | 486,000 | 486,000 | 443,000 | 456,000 | 143 | 570 |
| 2006-05-15 | 492,000 | 494,000 | 483,000 | 486,000 | 21 | 607.50 |
| 2006-05-12 | 490,000 | 496,000 | 482,000 | 496,000 | 72 | 620 |
| 2006-05-11 | 492,000 | 497,000 | 492,000 | 492,000 | 43 | 615 |
| 2006-05-10 | 503,000 | 503,000 | 495,000 | 500,000 | 21 | 625 |
| 2006-05-09 | 516,000 | 516,000 | 502,000 | 503,000 | 101 | 628.75 |
| 2006-05-08 | 492,000 | 495,000 | 489,000 | 491,000 | 74 | 613.75 |
| 2006-05-02 | 481,000 | 490,000 | 481,000 | 490,000 | 36 | 612.50 |
| 2006-05-01 | 489,000 | 493,000 | 482,000 | 486,000 | 28 | 607.50 |
| 2006-04-28 | 495,000 | 495,000 | 485,000 | 490,000 | 45 | 612.50 |
| 2006-04-27 | 491,000 | 491,000 | 481,000 | 486,000 | 81 | 607.50 |
| 2006-04-26 | 500,000 | 508,000 | 493,000 | 493,000 | 81 | 616.25 |
| 2006-04-25 | 520,000 | 520,000 | 500,000 | 506,000 | 208 | 632.50 |
| 2006-04-24 | 487,000 | 529,000 | 460,000 | 524,000 | 563 | 655 |
| 2006-04-21 | 500,000 | 500,000 | 470,000 | 479,000 | 219 | 598.75 |
| 2006-04-20 | 510,000 | 514,000 | 500,000 | 502,000 | 193 | 627.50 |
| 2006-04-19 | 524,000 | 524,000 | 511,000 | 519,000 | 71 | 648.75 |
| 2006-04-18 | 500,000 | 524,000 | 496,000 | 522,000 | 149 | 652.50 |
| 2006-04-17 | 521,000 | 525,000 | 489,000 | 505,000 | 354 | 631.25 |
| 2006-04-14 | 531,000 | 537,000 | 527,000 | 532,000 | 110 | 665 |
| 2006-04-13 | 545,000 | 545,000 | 531,000 | 535,000 | 228 | 668.75 |
| 2006-04-12 | 554,000 | 555,000 | 546,000 | 547,000 | 214 | 683.75 |
| 2006-04-11 | 565,000 | 565,000 | 552,000 | 560,000 | 243 | 700 |
| 2006-04-10 | 550,000 | 568,000 | 543,000 | 566,000 | 640 | 707.50 |
| 2006-04-07 | 544,000 | 557,000 | 534,000 | 555,000 | 391 | 693.75 |
| 2006-04-06 | 544,000 | 555,000 | 539,000 | 549,000 | 1,082 | 686.25 |
| 2006-04-05 | 510,000 | 534,000 | 508,000 | 532,000 | 451 | 665 |
| 2006-04-04 | 514,000 | 514,000 | 506,000 | 507,000 | 311 | 633.75 |
| 2006-04-03 | 519,000 | 519,000 | 510,000 | 514,000 | 245 | 642.50 |
| 2006-03-31 | 516,000 | 523,000 | 510,000 | 510,000 | 263 | 637.50 |
| 2006-03-30 | 508,000 | 516,000 | 505,000 | 513,000 | 350 | 641.25 |
| 2006-03-29 | 509,000 | 510,000 | 495,000 | 504,000 | 332 | 630 |
| 2006-03-28 | 511,000 | 512,000 | 507,000 | 509,000 | 80 | 636.25 |
| 2006-03-27 | 520,000 | 520,000 | 511,000 | 516,000 | 102 | 645 |
| 2006-03-24 | 518,000 | 519,000 | 511,000 | 516,000 | 150 | 645 |
| 2006-03-23 | 515,000 | 518,000 | 513,000 | 518,000 | 133 | 647.50 |
| 2006-03-22 | 518,000 | 528,000 | 512,000 | 520,000 | 149 | 650 |
| 2006-03-20 | 530,000 | 530,000 | 524,000 | 529,000 | 104 | 661.25 |
| 2006-03-17 | 530,000 | 536,000 | 522,000 | 536,000 | 128 | 670 |
| 2006-03-16 | 546,000 | 550,000 | 534,000 | 536,000 | 104 | 670 |
| 2006-03-15 | 548,000 | 554,000 | 542,000 | 545,000 | 170 | 681.25 |
| 2006-03-14 | 558,000 | 567,000 | 545,000 | 547,000 | 200 | 683.75 |
| 2006-03-13 | 558,000 | 570,000 | 548,000 | 555,000 | 465 | 693.75 |
| 2006-03-10 | 525,000 | 536,000 | 525,000 | 530,000 | 129 | 662.50 |
| 2006-03-09 | 527,000 | 532,000 | 525,000 | 527,000 | 113 | 658.75 |
| 2006-03-08 | 528,000 | 533,000 | 525,000 | 527,000 | 84 | 658.75 |
| 2006-03-07 | 537,000 | 545,000 | 530,000 | 537,000 | 147 | 671.25 |
| 2006-03-06 | 519,000 | 528,000 | 510,000 | 528,000 | 192 | 660 |
| 2006-03-03 | 535,000 | 540,000 | 519,000 | 522,000 | 261 | 652.50 |
| 2006-03-02 | 566,000 | 585,000 | 541,000 | 546,000 | 306 | 682.50 |
| 2006-03-01 | 557,000 | 573,000 | 538,000 | 566,000 | 341 | 707.50 |
| 2006-02-28 | 576,000 | 576,000 | 520,000 | 542,000 | 180 | 677.50 |
| 2006-02-27 | 586,000 | 598,000 | 570,000 | 570,000 | 275 | 712.50 |
| 2006-02-24 | 586,000 | 590,000 | 570,000 | 585,000 | 219 | 731.25 |
| 2006-02-23 | 559,000 | 586,000 | 545,000 | 586,000 | 448 | 732.50 |
| 2006-02-22 | 562,000 | 570,000 | 542,000 | 553,000 | 507 | 691.25 |
| 2006-02-21 | 476,000 | 522,000 | 475,000 | 522,000 | 452 | 652.50 |
| 2006-02-20 | 473,000 | 490,000 | 469,000 | 472,000 | 356 | 590 |
| 2006-02-17 | 477,000 | 484,000 | 468,000 | 472,000 | 195 | 590 |
| 2006-02-16 | 458,000 | 490,000 | 458,000 | 477,000 | 225 | 596.25 |
| 2006-02-15 | 448,000 | 453,000 | 430,000 | 453,000 | 282 | 566.25 |
| 2006-02-14 | 437,000 | 437,000 | 395,000 | 403,000 | 205 | 503.75 |
| 2006-02-13 | 462,000 | 464,000 | 440,000 | 445,000 | 121 | 556.25 |
| 2006-02-10 | 478,000 | 480,000 | 470,000 | 472,000 | 68 | 590 |
| 2006-02-09 | 515,000 | 515,000 | 480,000 | 484,000 | 58 | 605 |
| 2006-02-08 | 505,000 | 518,000 | 487,000 | 487,000 | 65 | 608.75 |
| 2006-02-07 | 498,000 | 513,000 | 498,000 | 505,000 | 166 | 631.25 |
| 2006-02-06 | 480,000 | 494,000 | 480,000 | 494,000 | 83 | 617.50 |
| 2006-02-03 | 468,000 | 475,000 | 468,000 | 475,000 | 36 | 593.75 |
| 2006-02-02 | 482,000 | 482,000 | 472,000 | 472,000 | 39 | 590 |
| 2006-02-01 | 480,000 | 485,000 | 478,000 | 482,000 | 37 | 602.50 |
| 2006-01-31 | 497,000 | 498,000 | 486,000 | 487,000 | 125 | 608.75 |
| 2006-01-30 | 498,000 | 503,000 | 492,000 | 492,000 | 73 | 615 |
| 2006-01-27 | 505,000 | 510,000 | 491,000 | 495,000 | 69 | 618.75 |
| 2006-01-26 | 506,000 | 530,000 | 506,000 | 507,000 | 76 | 633.75 |
| 2006-01-25 | 499,000 | 510,000 | 492,000 | 506,000 | 98 | 632.50 |
| 2006-01-24 | 464,000 | 513,000 | 464,000 | 480,000 | 88 | 600 |
| 2006-01-23 | 470,000 | 500,000 | 450,000 | 470,000 | 77 | 587.50 |
| 2006-01-20 | 546,000 | 546,000 | 500,000 | 500,000 | 215 | 625 |
| 2006-01-19 | 426,000 | 496,000 | 420,000 | 496,000 | 148 | 620 |
| 2006-01-18 | 446,000 | 446,000 | 446,000 | 446,000 | 18 | 557.50 |
| 2006-01-17 | 558,000 | 558,000 | 530,000 | 546,000 | 179 | 682.50 |
| 2006-01-16 | 572,000 | 572,000 | 550,000 | 565,000 | 219 | 706.25 |
| 2006-01-13 | 589,000 | 590,000 | 570,000 | 572,000 | 127 | 715 |
| 2006-01-12 | 597,000 | 615,000 | 572,000 | 579,000 | 257 | 723.75 |
| 2006-01-11 | 650,000 | 650,000 | 600,000 | 610,000 | 214 | 762.50 |
| 2006-01-10 | 625,000 | 699,000 | 624,000 | 650,000 | 299 | 812.50 |
| 2006-01-06 | 596,000 | 636,000 | 595,000 | 620,000 | 268 | 775 |
| 2006-01-05 | 590,000 | 595,000 | 580,000 | 595,000 | 110 | 743.75 |
| 2006-01-04 | 592,000 | 608,000 | 579,000 | 600,000 | 201 | 750 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
