2762 (株)SANKO MARKETING FOODS 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 | 181,000 | 183,000 | 181,000 | 183,000 | 61 | 1,830 |
| 2006-12-28 | 183,000 | 184,000 | 181,000 | 181,000 | 108 | 1,810 |
| 2006-12-27 | 184,000 | 185,000 | 182,000 | 182,000 | 106 | 1,820 |
| 2006-12-26 | 180,000 | 184,000 | 180,000 | 182,000 | 222 | 1,820 |
| 2006-12-25 | 187,000 | 188,000 | 185,000 | 188,000 | 264 | 1,880 |
| 2006-12-22 | 190,000 | 192,000 | 187,000 | 187,000 | 260 | 1,870 |
| 2006-12-21 | 191,000 | 194,000 | 190,000 | 191,000 | 116 | 1,910 |
| 2006-12-20 | 190,000 | 191,000 | 189,000 | 191,000 | 88 | 1,910 |
| 2006-12-19 | 192,000 | 192,000 | 189,000 | 190,000 | 252 | 1,900 |
| 2006-12-18 | 191,000 | 192,000 | 189,000 | 190,000 | 170 | 1,900 |
| 2006-12-15 | 193,000 | 193,000 | 190,000 | 190,000 | 230 | 1,900 |
| 2006-12-14 | 193,000 | 193,000 | 191,000 | 193,000 | 100 | 1,930 |
| 2006-12-13 | 193,000 | 193,000 | 192,000 | 193,000 | 69 | 1,930 |
| 2006-12-12 | 195,000 | 195,000 | 193,000 | 193,000 | 84 | 1,930 |
| 2006-12-11 | 196,000 | 197,000 | 195,000 | 195,000 | 64 | 1,950 |
| 2006-12-08 | 196,000 | 198,000 | 196,000 | 197,000 | 44 | 1,970 |
| 2006-12-07 | 200,000 | 200,000 | 196,000 | 198,000 | 135 | 1,980 |
| 2006-12-06 | 201,000 | 201,000 | 197,000 | 200,000 | 80 | 2,000 |
| 2006-12-05 | 196,000 | 202,000 | 195,000 | 202,000 | 196 | 2,020 |
| 2006-12-04 | 195,000 | 198,000 | 195,000 | 195,000 | 130 | 1,950 |
| 2006-12-01 | 194,000 | 194,000 | 193,000 | 194,000 | 80 | 1,940 |
| 2006-11-30 | 195,000 | 195,000 | 191,000 | 193,000 | 135 | 1,930 |
| 2006-11-29 | 191,000 | 193,000 | 191,000 | 192,000 | 56 | 1,920 |
| 2006-11-28 | 190,000 | 191,000 | 189,000 | 191,000 | 45 | 1,910 |
| 2006-11-27 | 191,000 | 191,000 | 190,000 | 190,000 | 58 | 1,900 |
| 2006-11-24 | 188,000 | 194,000 | 187,000 | 194,000 | 181 | 1,940 |
| 2006-11-22 | 189,000 | 189,000 | 187,000 | 188,000 | 389 | 1,880 |
| 2006-11-21 | 185,000 | 193,000 | 185,000 | 191,000 | 357 | 1,910 |
| 2006-11-20 | 197,000 | 197,000 | 189,000 | 192,000 | 262 | 1,920 |
| 2006-11-17 | 194,000 | 196,000 | 194,000 | 196,000 | 142 | 1,960 |
| 2006-11-16 | 204,000 | 204,000 | 197,000 | 199,000 | 228 | 1,990 |
| 2006-11-15 | 207,000 | 207,000 | 201,000 | 205,000 | 175 | 2,050 |
| 2006-11-14 | 205,000 | 206,000 | 205,000 | 206,000 | 54 | 2,060 |
| 2006-11-13 | 204,000 | 206,000 | 204,000 | 205,000 | 144 | 2,050 |
| 2006-11-10 | 209,000 | 210,000 | 206,000 | 208,000 | 298 | 2,080 |
| 2006-11-09 | 205,000 | 217,000 | 205,000 | 216,000 | 691 | 2,160 |
| 2006-11-08 | 211,000 | 211,000 | 202,000 | 203,000 | 187 | 2,030 |
| 2006-11-07 | 209,000 | 211,000 | 208,000 | 211,000 | 357 | 2,110 |
| 2006-11-06 | 215,000 | 215,000 | 208,000 | 208,000 | 223 | 2,080 |
| 2006-11-02 | 210,000 | 215,000 | 209,000 | 213,000 | 568 | 2,130 |
| 2006-11-01 | 207,000 | 212,000 | 205,000 | 212,000 | 682 | 2,120 |
| 2006-10-31 | 201,000 | 211,000 | 200,000 | 210,000 | 715 | 2,100 |
| 2006-10-30 | 200,000 | 203,000 | 198,000 | 201,000 | 485 | 2,010 |
| 2006-10-27 | 205,000 | 205,000 | 200,000 | 202,000 | 687 | 2,020 |
| 2006-10-26 | 196,000 | 212,000 | 196,000 | 206,000 | 2,156 | 2,060 |
| 2006-10-25 | 195,000 | 197,000 | 195,000 | 197,000 | 1,153 | 1,970 |
| 2006-10-24 | 188,000 | 193,000 | 187,000 | 193,000 | 1,150 | 1,930 |
| 2006-10-23 | 186,000 | 191,000 | 184,000 | 188,000 | 758 | 1,880 |
| 2006-10-20 | 185,000 | 186,000 | 183,000 | 186,000 | 1,687 | 1,860 |
| 2006-10-19 | 187,000 | 189,000 | 185,000 | 189,000 | 238 | 1,890 |
| 2006-10-18 | 186,000 | 188,000 | 186,000 | 187,000 | 160 | 1,870 |
| 2006-10-17 | 189,000 | 189,000 | 186,000 | 189,000 | 239 | 1,890 |
| 2006-10-16 | 184,000 | 192,000 | 184,000 | 189,000 | 843 | 1,890 |
| 2006-10-13 | 183,000 | 186,000 | 182,000 | 183,000 | 1,336 | 1,830 |
| 2006-10-12 | 185,000 | 186,000 | 181,000 | 183,000 | 2,384 | 1,830 |
| 2006-10-11 | 194,000 | 194,000 | 186,000 | 187,000 | 308 | 1,870 |
| 2006-10-10 | 194,000 | 195,000 | 192,000 | 192,000 | 123 | 1,920 |
| 2006-10-06 | 194,000 | 196,000 | 191,000 | 195,000 | 247 | 1,950 |
| 2006-10-05 | 198,000 | 199,000 | 195,000 | 196,000 | 140 | 1,960 |
| 2006-10-04 | 200,000 | 200,000 | 199,000 | 200,000 | 93 | 2,000 |
| 2006-10-03 | 201,000 | 203,000 | 199,000 | 201,000 | 219 | 2,010 |
| 2006-10-02 | 205,000 | 209,000 | 203,000 | 205,000 | 48 | 2,050 |
| 2006-09-29 | 202,000 | 204,000 | 200,000 | 203,000 | 146 | 2,030 |
| 2006-09-28 | 201,000 | 203,000 | 198,000 | 202,000 | 150 | 2,020 |
| 2006-09-27 | 200,000 | 204,000 | 196,000 | 200,000 | 152 | 2,000 |
| 2006-09-26 | 198,000 | 199,000 | 195,000 | 199,000 | 45 | 1,990 |
| 2006-09-25 | 198,000 | 200,000 | 197,000 | 197,000 | 41 | 1,970 |
| 2006-09-22 | 199,000 | 202,000 | 197,000 | 199,000 | 79 | 1,990 |
| 2006-09-21 | 202,000 | 203,000 | 198,000 | 202,000 | 283 | 2,020 |
| 2006-09-20 | 204,000 | 206,000 | 200,000 | 202,000 | 57 | 2,020 |
| 2006-09-19 | 206,000 | 209,000 | 204,000 | 206,000 | 158 | 2,060 |
| 2006-09-15 | 208,000 | 210,000 | 206,000 | 206,000 | 65 | 2,060 |
| 2006-09-14 | 207,000 | 211,000 | 206,000 | 207,000 | 93 | 2,070 |
| 2006-09-13 | 206,000 | 210,000 | 205,000 | 207,000 | 121 | 2,070 |
| 2006-09-12 | 215,000 | 215,000 | 207,000 | 209,000 | 126 | 2,090 |
| 2006-09-11 | 215,000 | 215,000 | 210,000 | 215,000 | 188 | 2,150 |
| 2006-09-08 | 218,000 | 219,000 | 215,000 | 218,000 | 65 | 2,180 |
| 2006-09-07 | 217,000 | 220,000 | 212,000 | 219,000 | 197 | 2,190 |
| 2006-09-06 | 223,000 | 223,000 | 220,000 | 221,000 | 203 | 2,210 |
| 2006-09-05 | 225,000 | 225,000 | 222,000 | 223,000 | 90 | 2,230 |
| 2006-09-04 | 225,000 | 225,000 | 223,000 | 225,000 | 161 | 2,250 |
| 2006-09-01 | 224,000 | 224,000 | 221,000 | 224,000 | 49 | 2,240 |
| 2006-08-31 | 221,000 | 225,000 | 221,000 | 224,000 | 51 | 2,240 |
| 2006-08-30 | 219,000 | 222,000 | 219,000 | 222,000 | 361 | 2,220 |
| 2006-08-29 | 227,000 | 227,000 | 220,000 | 222,000 | 127 | 2,220 |
| 2006-08-28 | 227,000 | 229,000 | 222,000 | 228,000 | 112 | 2,280 |
| 2006-08-25 | 219,000 | 239,000 | 219,000 | 231,000 | 514 | 2,310 |
| 2006-08-24 | 206,000 | 217,000 | 206,000 | 215,000 | 285 | 2,150 |
| 2006-08-23 | 198,000 | 204,000 | 198,000 | 202,000 | 170 | 2,020 |
| 2006-08-22 | 197,000 | 197,000 | 196,000 | 197,000 | 50 | 1,970 |
| 2006-08-21 | 199,000 | 200,000 | 195,000 | 198,000 | 150 | 1,980 |
| 2006-08-18 | 198,000 | 198,000 | 194,000 | 196,000 | 64 | 1,960 |
| 2006-08-17 | 200,000 | 200,000 | 196,000 | 196,000 | 100 | 1,960 |
| 2006-08-16 | 199,000 | 200,000 | 198,000 | 198,000 | 94 | 1,980 |
| 2006-08-15 | 200,000 | 201,000 | 198,000 | 198,000 | 57 | 1,980 |
| 2006-08-14 | 199,000 | 203,000 | 199,000 | 200,000 | 117 | 2,000 |
| 2006-08-11 | 197,000 | 201,000 | 195,000 | 198,000 | 83 | 1,980 |
| 2006-08-10 | 197,000 | 200,000 | 196,000 | 197,000 | 67 | 1,970 |
| 2006-08-09 | 192,000 | 197,000 | 192,000 | 196,000 | 89 | 1,960 |
| 2006-08-08 | 189,000 | 192,000 | 189,000 | 190,000 | 46 | 1,900 |
| 2006-08-07 | 190,000 | 192,000 | 190,000 | 190,000 | 43 | 1,900 |
| 2006-08-04 | 190,000 | 190,000 | 189,000 | 189,000 | 47 | 1,890 |
| 2006-08-03 | 191,000 | 193,000 | 189,000 | 190,000 | 117 | 1,900 |
| 2006-08-02 | 196,000 | 196,000 | 190,000 | 191,000 | 168 | 1,910 |
| 2006-08-01 | 198,000 | 198,000 | 196,000 | 197,000 | 29 | 1,970 |
| 2006-07-31 | 195,000 | 198,000 | 195,000 | 196,000 | 45 | 1,960 |
| 2006-07-28 | 196,000 | 197,000 | 195,000 | 197,000 | 48 | 1,970 |
| 2006-07-27 | 196,000 | 200,000 | 195,000 | 200,000 | 34 | 2,000 |
| 2006-07-26 | 204,000 | 204,000 | 198,000 | 198,000 | 37 | 1,980 |
| 2006-07-25 | 200,000 | 203,000 | 196,000 | 200,000 | 224 | 2,000 |
| 2006-07-24 | 199,000 | 199,000 | 194,000 | 198,000 | 34 | 1,980 |
| 2006-07-21 | 192,000 | 203,000 | 192,000 | 203,000 | 101 | 2,030 |
| 2006-07-20 | 190,000 | 195,000 | 190,000 | 194,000 | 63 | 1,940 |
| 2006-07-19 | 191,000 | 195,000 | 188,000 | 188,000 | 116 | 1,880 |
| 2006-07-18 | 204,000 | 204,000 | 190,000 | 190,000 | 139 | 1,900 |
| 2006-07-14 | 207,000 | 208,000 | 205,000 | 205,000 | 40 | 2,050 |
| 2006-07-13 | 210,000 | 213,000 | 209,000 | 209,000 | 18 | 2,090 |
| 2006-07-12 | 208,000 | 216,000 | 208,000 | 215,000 | 93 | 2,150 |
| 2006-07-11 | 211,000 | 211,000 | 207,000 | 208,000 | 47 | 2,080 |
| 2006-07-10 | 211,000 | 211,000 | 207,000 | 211,000 | 36 | 2,110 |
| 2006-07-07 | 215,000 | 216,000 | 212,000 | 213,000 | 28 | 2,130 |
| 2006-07-06 | 218,000 | 218,000 | 213,000 | 213,000 | 44 | 2,130 |
| 2006-07-05 | 214,000 | 217,000 | 214,000 | 217,000 | 97 | 2,170 |
| 2006-07-04 | 214,000 | 215,000 | 214,000 | 214,000 | 57 | 2,140 |
| 2006-07-03 | 213,000 | 216,000 | 213,000 | 216,000 | 42 | 2,160 |
| 2006-06-30 | 217,000 | 217,000 | 214,000 | 217,000 | 119 | 2,170 |
| 2006-06-29 | 213,000 | 214,000 | 209,000 | 209,000 | 66 | 2,090 |
| 2006-06-28 | 213,000 | 217,000 | 208,000 | 214,000 | 96 | 2,140 |
| 2006-06-27 | 219,000 | 220,000 | 216,000 | 216,000 | 165 | 2,160 |
| 2006-06-26 | 225,000 | 227,000 | 221,000 | 227,000 | 229 | 2,270 |
| 2006-06-23 | 228,000 | 228,000 | 225,000 | 227,000 | 123 | 2,270 |
| 2006-06-22 | 228,000 | 228,000 | 226,000 | 228,000 | 130 | 2,280 |
| 2006-06-21 | 228,000 | 228,000 | 226,000 | 227,000 | 96 | 2,270 |
| 2006-06-20 | 229,000 | 230,000 | 227,000 | 228,000 | 52 | 2,280 |
| 2006-06-19 | 231,000 | 235,000 | 226,000 | 228,000 | 137 | 2,280 |
| 2006-06-16 | 223,000 | 244,000 | 223,000 | 231,000 | 662 | 2,310 |
| 2006-06-15 | 220,000 | 224,000 | 219,000 | 220,000 | 155 | 2,200 |
| 2006-06-14 | 218,000 | 220,000 | 217,000 | 219,000 | 57 | 2,190 |
| 2006-06-13 | 223,000 | 223,000 | 219,000 | 221,000 | 44 | 2,210 |
| 2006-06-12 | 222,000 | 225,000 | 219,000 | 223,000 | 131 | 2,230 |
| 2006-06-09 | 214,000 | 224,000 | 214,000 | 223,000 | 172 | 2,230 |
| 2006-06-08 | 217,000 | 220,000 | 213,000 | 218,000 | 146 | 2,180 |
| 2006-06-07 | 214,000 | 222,000 | 214,000 | 221,000 | 147 | 2,210 |
| 2006-06-06 | 221,000 | 222,000 | 215,000 | 218,000 | 105 | 2,180 |
| 2006-06-05 | 222,000 | 225,000 | 220,000 | 223,000 | 111 | 2,230 |
| 2006-06-02 | 226,000 | 228,000 | 211,000 | 227,000 | 224 | 2,270 |
| 2006-06-01 | 227,000 | 231,000 | 225,000 | 227,000 | 258 | 2,270 |
| 2006-05-31 | 227,000 | 227,000 | 222,000 | 224,000 | 74 | 2,240 |
| 2006-05-30 | 230,000 | 230,000 | 228,000 | 230,000 | 44 | 2,300 |
| 2006-05-29 | 235,000 | 235,000 | 230,000 | 232,000 | 96 | 2,320 |
| 2006-05-26 | 227,000 | 234,000 | 226,000 | 234,000 | 210 | 2,340 |
| 2006-05-25 | 229,000 | 229,000 | 220,000 | 222,000 | 148 | 2,220 |
| 2006-05-24 | 222,000 | 233,000 | 222,000 | 229,000 | 72 | 2,290 |
| 2006-05-23 | 228,000 | 228,000 | 221,000 | 225,000 | 74 | 2,250 |
| 2006-05-22 | 229,000 | 235,000 | 228,000 | 232,000 | 219 | 2,320 |
| 2006-05-19 | 236,000 | 239,000 | 235,000 | 235,000 | 222 | 2,350 |
| 2006-05-18 | 217,000 | 243,000 | 217,000 | 243,000 | 291 | 2,430 |
| 2006-05-17 | 232,000 | 233,000 | 206,000 | 233,000 | 652 | 2,330 |
| 2006-05-16 | 248,000 | 248,000 | 231,000 | 236,000 | 359 | 2,360 |
| 2006-05-15 | 252,000 | 252,000 | 248,000 | 249,000 | 238 | 2,490 |
| 2006-05-12 | 250,000 | 258,000 | 245,000 | 258,000 | 246 | 2,580 |
| 2006-05-11 | 269,000 | 270,000 | 254,000 | 256,000 | 367 | 2,560 |
| 2006-05-10 | 267,000 | 277,000 | 262,000 | 270,000 | 904 | 2,700 |
| 2006-05-09 | 256,000 | 265,000 | 254,000 | 265,000 | 602 | 2,650 |
| 2006-05-08 | 253,000 | 258,000 | 251,000 | 256,000 | 287 | 2,560 |
| 2006-05-02 | 249,000 | 253,000 | 245,000 | 253,000 | 459 | 2,530 |
| 2006-05-01 | 250,000 | 250,000 | 246,000 | 248,000 | 198 | 2,480 |
| 2006-04-28 | 245,000 | 248,000 | 242,000 | 247,000 | 318 | 2,470 |
| 2006-04-27 | 241,000 | 246,000 | 240,000 | 245,000 | 492 | 2,450 |
| 2006-04-26 | 238,000 | 239,000 | 236,000 | 238,000 | 181 | 2,380 |
| 2006-04-25 | 229,000 | 242,000 | 229,000 | 238,000 | 328 | 2,380 |
| 2006-04-24 | 230,000 | 236,000 | 228,000 | 233,000 | 438 | 2,330 |
| 2006-04-21 | 238,000 | 242,000 | 228,000 | 228,000 | 313 | 2,280 |
| 2006-04-20 | 244,000 | 244,000 | 239,000 | 242,000 | 315 | 2,420 |
| 2006-04-19 | 236,000 | 242,000 | 236,000 | 242,000 | 506 | 2,420 |
| 2006-04-18 | 227,000 | 235,000 | 225,000 | 234,000 | 252 | 2,340 |
| 2006-04-17 | 235,000 | 237,000 | 227,000 | 231,000 | 317 | 2,310 |
| 2006-04-14 | 227,000 | 244,000 | 227,000 | 236,000 | 1,172 | 2,360 |
| 2006-04-13 | 228,000 | 228,000 | 225,000 | 228,000 | 225 | 2,280 |
| 2006-04-12 | 225,000 | 228,000 | 223,000 | 227,000 | 625 | 2,270 |
| 2006-04-11 | 225,000 | 229,000 | 224,000 | 229,000 | 862 | 2,290 |
| 2006-04-10 | 216,000 | 222,000 | 215,000 | 220,000 | 964 | 2,200 |
| 2006-04-07 | 216,000 | 217,000 | 215,000 | 215,000 | 115 | 2,150 |
| 2006-04-06 | 215,000 | 217,000 | 214,000 | 216,000 | 74 | 2,160 |
| 2006-04-05 | 216,000 | 219,000 | 215,000 | 217,000 | 477 | 2,170 |
| 2006-04-04 | 213,000 | 216,000 | 210,000 | 215,000 | 277 | 2,150 |
| 2006-04-03 | 215,000 | 218,000 | 211,000 | 214,000 | 439 | 2,140 |
| 2006-03-31 | 208,000 | 211,000 | 208,000 | 210,000 | 264 | 2,100 |
| 2006-03-30 | 203,000 | 208,000 | 203,000 | 206,000 | 165 | 2,060 |
| 2006-03-29 | 202,000 | 203,000 | 201,000 | 203,000 | 61 | 2,030 |
| 2006-03-28 | 201,000 | 201,000 | 200,000 | 201,000 | 65 | 2,010 |
| 2006-03-27 | 200,000 | 202,000 | 200,000 | 201,000 | 134 | 2,010 |
| 2006-03-24 | 200,000 | 202,000 | 200,000 | 200,000 | 176 | 2,000 |
| 2006-03-23 | 203,000 | 203,000 | 199,000 | 201,000 | 193 | 2,010 |
| 2006-03-22 | 200,000 | 207,000 | 200,000 | 206,000 | 437 | 2,060 |
| 2006-03-20 | 205,000 | 206,000 | 203,000 | 204,000 | 142 | 2,040 |
| 2006-03-17 | 207,000 | 209,000 | 203,000 | 208,000 | 239 | 2,080 |
| 2006-03-16 | 203,000 | 204,000 | 201,000 | 202,000 | 161 | 2,020 |
| 2006-03-15 | 201,000 | 206,000 | 199,000 | 201,000 | 321 | 2,010 |
| 2006-03-14 | 197,000 | 218,000 | 195,000 | 197,000 | 750 | 1,970 |
| 2006-03-13 | 197,000 | 198,000 | 196,000 | 196,000 | 78 | 1,960 |
| 2006-03-10 | 197,000 | 198,000 | 195,000 | 195,000 | 106 | 1,950 |
| 2006-03-09 | 199,000 | 199,000 | 196,000 | 196,000 | 58 | 1,960 |
| 2006-03-08 | 197,000 | 198,000 | 195,000 | 198,000 | 31 | 1,980 |
| 2006-03-07 | 200,000 | 200,000 | 197,000 | 198,000 | 35 | 1,980 |
| 2006-03-06 | 198,000 | 200,000 | 198,000 | 200,000 | 96 | 2,000 |
| 2006-03-03 | 198,000 | 199,000 | 197,000 | 198,000 | 84 | 1,980 |
| 2006-03-02 | 200,000 | 202,000 | 198,000 | 199,000 | 106 | 1,990 |
| 2006-03-01 | 198,000 | 205,000 | 197,000 | 205,000 | 208 | 2,050 |
| 2006-02-28 | 200,000 | 204,000 | 199,000 | 204,000 | 165 | 2,040 |
| 2006-02-27 | 202,000 | 203,000 | 195,000 | 203,000 | 246 | 2,030 |
| 2006-02-24 | 200,000 | 202,000 | 198,000 | 201,000 | 157 | 2,010 |
| 2006-02-23 | 197,000 | 208,000 | 197,000 | 202,000 | 410 | 2,020 |
| 2006-02-22 | 195,000 | 200,000 | 193,000 | 196,000 | 263 | 1,960 |
| 2006-02-21 | 183,000 | 194,000 | 183,000 | 193,000 | 208 | 1,930 |
| 2006-02-20 | 181,000 | 185,000 | 179,000 | 182,000 | 295 | 1,820 |
| 2006-02-17 | 208,000 | 209,000 | 191,000 | 192,000 | 414 | 1,920 |
| 2006-02-16 | 201,000 | 204,000 | 198,000 | 204,000 | 165 | 2,040 |
| 2006-02-15 | 209,000 | 209,000 | 202,000 | 209,000 | 604 | 2,090 |
| 2006-02-14 | 200,000 | 215,000 | 176,000 | 176,000 | 791 | 1,760 |
| 2006-02-13 | 215,000 | 216,000 | 209,000 | 211,000 | 779 | 2,110 |
| 2006-02-10 | 217,000 | 220,000 | 212,000 | 214,000 | 994 | 2,140 |
| 2006-02-09 | 214,000 | 216,000 | 212,000 | 213,000 | 238 | 2,130 |
| 2006-02-08 | 214,000 | 216,000 | 214,000 | 214,000 | 254 | 2,140 |
| 2006-02-07 | 214,000 | 216,000 | 213,000 | 214,000 | 221 | 2,140 |
| 2006-02-06 | 215,000 | 221,000 | 210,000 | 214,000 | 642 | 2,140 |
| 2006-02-03 | 206,000 | 215,000 | 205,000 | 215,000 | 547 | 2,150 |
| 2006-02-02 | 213,000 | 215,000 | 209,000 | 209,000 | 344 | 2,090 |
| 2006-02-01 | 215,000 | 217,000 | 212,000 | 214,000 | 223 | 2,140 |
| 2006-01-31 | 210,000 | 214,000 | 207,000 | 214,000 | 177 | 2,140 |
| 2006-01-30 | 208,000 | 213,000 | 202,000 | 209,000 | 538 | 2,090 |
| 2006-01-27 | 207,000 | 207,000 | 204,000 | 206,000 | 276 | 2,060 |
| 2006-01-26 | 205,000 | 207,000 | 204,000 | 207,000 | 168 | 2,070 |
| 2006-01-25 | 205,000 | 208,000 | 204,000 | 205,000 | 319 | 2,050 |
| 2006-01-24 | 198,000 | 208,000 | 198,000 | 204,000 | 394 | 2,040 |
| 2006-01-23 | 207,000 | 210,000 | 200,000 | 200,000 | 323 | 2,000 |
| 2006-01-20 | 209,000 | 215,000 | 209,000 | 212,000 | 434 | 2,120 |
| 2006-01-19 | 195,000 | 212,000 | 195,000 | 208,000 | 560 | 2,080 |
| 2006-01-18 | 217,000 | 217,000 | 181,000 | 210,000 | 1,249 | 2,100 |
| 2006-01-17 | 225,000 | 237,000 | 220,000 | 221,000 | 911 | 2,210 |
| 2006-01-16 | 225,000 | 227,000 | 224,000 | 227,000 | 314 | 2,270 |
| 2006-01-13 | 221,000 | 227,000 | 220,000 | 224,000 | 365 | 2,240 |
| 2006-01-12 | 214,000 | 221,000 | 214,000 | 220,000 | 747 | 2,200 |
| 2006-01-11 | 215,000 | 216,000 | 211,000 | 212,000 | 399 | 2,120 |
| 2006-01-10 | 212,000 | 215,000 | 212,000 | 214,000 | 505 | 2,140 |
| 2006-01-06 | 208,000 | 213,000 | 208,000 | 211,000 | 418 | 2,110 |
| 2006-01-05 | 205,000 | 207,000 | 204,000 | 207,000 | 311 | 2,070 |
| 2006-01-04 | 204,000 | 205,000 | 202,000 | 204,000 | 229 | 2,040 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
