2806 ユタカフーズ(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 | 1,665 | 1,665 | 1,660 | 1,660 | 3,800 | 1,660 |
| 2006-12-28 | 1,646 | 1,665 | 1,646 | 1,660 | 3,600 | 1,660 |
| 2006-12-27 | 1,679 | 1,679 | 1,660 | 1,675 | 1,000 | 1,675 |
| 2006-12-26 | 1,641 | 1,670 | 1,641 | 1,641 | 3,700 | 1,641 |
| 2006-12-25 | 1,633 | 1,642 | 1,633 | 1,640 | 1,600 | 1,640 |
| 2006-12-22 | 1,631 | 1,650 | 1,630 | 1,631 | 3,700 | 1,631 |
| 2006-12-21 | 1,631 | 1,635 | 1,630 | 1,631 | 2,700 | 1,631 |
| 2006-12-20 | 1,631 | 1,632 | 1,623 | 1,630 | 8,000 | 1,630 |
| 2006-12-19 | 1,632 | 1,639 | 1,629 | 1,630 | 5,600 | 1,630 |
| 2006-12-18 | 1,620 | 1,627 | 1,608 | 1,627 | 6,100 | 1,627 |
| 2006-12-15 | 1,627 | 1,627 | 1,615 | 1,622 | 4,300 | 1,622 |
| 2006-12-14 | 1,633 | 1,633 | 1,625 | 1,627 | 3,500 | 1,627 |
| 2006-12-13 | 1,632 | 1,650 | 1,631 | 1,632 | 3,200 | 1,632 |
| 2006-12-12 | 1,630 | 1,659 | 1,630 | 1,630 | 4,200 | 1,630 |
| 2006-12-11 | 1,583 | 1,690 | 1,553 | 1,630 | 11,700 | 1,630 |
| 2006-12-08 | 1,541 | 1,590 | 1,541 | 1,553 | 4,200 | 1,553 |
| 2006-12-07 | 1,512 | 1,535 | 1,510 | 1,530 | 4,400 | 1,530 |
| 2006-12-06 | 1,510 | 1,510 | 1,502 | 1,502 | 2,800 | 1,502 |
| 2006-12-05 | 1,500 | 1,510 | 1,499 | 1,510 | 4,400 | 1,510 |
| 2006-12-04 | 1,500 | 1,502 | 1,498 | 1,500 | 12,700 | 1,500 |
| 2006-12-01 | 1,500 | 1,502 | 1,498 | 1,500 | 11,000 | 1,500 |
| 2006-11-30 | 1,500 | 1,502 | 1,496 | 1,500 | 4,300 | 1,500 |
| 2006-11-29 | 1,509 | 1,509 | 1,498 | 1,498 | 1,400 | 1,498 |
| 2006-11-28 | 1,490 | 1,495 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2006-11-27 | 1,487 | 1,510 | 1,487 | 1,500 | 6,300 | 1,500 |
| 2006-11-24 | 1,491 | 1,501 | 1,487 | 1,487 | 3,700 | 1,487 |
| 2006-11-22 | 1,490 | 1,491 | 1,485 | 1,491 | 1,800 | 1,491 |
| 2006-11-21 | 1,487 | 1,500 | 1,486 | 1,491 | 6,900 | 1,491 |
| 2006-11-20 | 1,501 | 1,501 | 1,495 | 1,500 | 8,700 | 1,500 |
| 2006-11-17 | 1,509 | 1,509 | 1,498 | 1,501 | 1,100 | 1,501 |
| 2006-11-16 | 1,510 | 1,510 | 1,487 | 1,500 | 15,500 | 1,500 |
| 2006-11-15 | 1,510 | 1,515 | 1,505 | 1,510 | 21,800 | 1,510 |
| 2006-11-14 | 1,519 | 1,519 | 1,500 | 1,500 | 6,100 | 1,500 |
| 2006-11-13 | 1,506 | 1,514 | 1,499 | 1,500 | 3,800 | 1,500 |
| 2006-11-10 | 1,502 | 1,527 | 1,500 | 1,500 | 6,700 | 1,500 |
| 2006-11-09 | 1,512 | 1,526 | 1,495 | 1,498 | 8,800 | 1,498 |
| 2006-11-08 | 1,526 | 1,526 | 1,508 | 1,508 | 4,000 | 1,508 |
| 2006-11-07 | 1,505 | 1,524 | 1,505 | 1,524 | 4,600 | 1,524 |
| 2006-11-06 | 1,535 | 1,535 | 1,508 | 1,508 | 7,200 | 1,508 |
| 2006-11-02 | 1,570 | 1,570 | 1,534 | 1,535 | 3,900 | 1,535 |
| 2006-11-01 | 1,580 | 1,580 | 1,571 | 1,576 | 4,800 | 1,576 |
| 2006-10-31 | 1,601 | 1,620 | 1,578 | 1,580 | 15,700 | 1,580 |
| 2006-10-30 | 1,666 | 1,667 | 1,638 | 1,638 | 2,700 | 1,638 |
| 2006-10-27 | 1,670 | 1,672 | 1,665 | 1,667 | 600 | 1,667 |
| 2006-10-26 | 1,675 | 1,675 | 1,670 | 1,670 | 3,400 | 1,670 |
| 2006-10-25 | 1,679 | 1,679 | 1,670 | 1,675 | 1,600 | 1,675 |
| 2006-10-24 | 1,699 | 1,699 | 1,680 | 1,680 | 5,800 | 1,680 |
| 2006-10-23 | 1,701 | 1,701 | 1,699 | 1,699 | 900 | 1,699 |
| 2006-10-20 | 1,750 | 1,750 | 1,698 | 1,698 | 3,900 | 1,698 |
| 2006-10-19 | 1,730 | 1,738 | 1,700 | 1,729 | 1,000 | 1,729 |
| 2006-10-18 | 1,698 | 1,698 | 1,698 | 1,698 | 200 | 1,698 |
| 2006-10-17 | 1,653 | 1,699 | 1,650 | 1,699 | 8,000 | 1,699 |
| 2006-10-16 | 1,682 | 1,700 | 1,680 | 1,680 | 1,700 | 1,680 |
| 2006-10-13 | 1,700 | 1,700 | 1,681 | 1,682 | 2,000 | 1,682 |
| 2006-10-12 | 1,702 | 1,702 | 1,698 | 1,700 | 2,800 | 1,700 |
| 2006-10-11 | 1,779 | 1,779 | 1,720 | 1,750 | 6,100 | 1,750 |
| 2006-10-10 | 1,779 | 1,780 | 1,779 | 1,779 | 1,100 | 1,779 |
| 2006-10-06 | 1,780 | 1,780 | 1,778 | 1,779 | 5,300 | 1,779 |
| 2006-10-05 | 1,785 | 1,785 | 1,778 | 1,780 | 4,500 | 1,780 |
| 2006-10-04 | 1,787 | 1,787 | 1,781 | 1,781 | 3,600 | 1,781 |
| 2006-10-03 | 1,800 | 1,800 | 1,790 | 1,800 | 5,900 | 1,800 |
| 2006-10-02 | 1,815 | 1,820 | 1,804 | 1,804 | 8,800 | 1,804 |
| 2006-09-29 | 1,816 | 1,816 | 1,811 | 1,815 | 4,100 | 1,815 |
| 2006-09-28 | 1,835 | 1,835 | 1,811 | 1,811 | 1,100 | 1,811 |
| 2006-09-27 | 1,835 | 1,835 | 1,835 | 1,835 | 200 | 1,835 |
| 2006-09-26 | 1,865 | 1,865 | 1,830 | 1,830 | 4,400 | 1,830 |
| 2006-09-25 | 1,869 | 1,869 | 1,860 | 1,865 | 600 | 1,865 |
| 2006-09-22 | 1,858 | 1,870 | 1,857 | 1,870 | 1,200 | 1,870 |
| 2006-09-21 | 1,864 | 1,864 | 1,850 | 1,858 | 7,300 | 1,858 |
| 2006-09-20 | 1,870 | 1,870 | 1,865 | 1,866 | 3,400 | 1,866 |
| 2006-09-19 | 1,870 | 1,870 | 1,867 | 1,870 | 3,900 | 1,870 |
| 2006-09-15 | 1,869 | 1,870 | 1,867 | 1,870 | 6,100 | 1,870 |
| 2006-09-14 | 1,875 | 1,875 | 1,868 | 1,870 | 1,400 | 1,870 |
| 2006-09-13 | 1,870 | 1,870 | 1,865 | 1,868 | 4,500 | 1,868 |
| 2006-09-12 | 1,868 | 1,870 | 1,866 | 1,868 | 3,400 | 1,868 |
| 2006-09-11 | 1,870 | 1,870 | 1,866 | 1,866 | 6,100 | 1,866 |
| 2006-09-08 | 1,870 | 1,870 | 1,868 | 1,868 | 1,900 | 1,868 |
| 2006-09-07 | 1,870 | 1,875 | 1,870 | 1,870 | 21,500 | 1,870 |
| 2006-09-06 | 1,870 | 1,870 | 1,867 | 1,870 | 3,900 | 1,870 |
| 2006-09-05 | 1,872 | 1,880 | 1,863 | 1,870 | 6,100 | 1,870 |
| 2006-09-04 | 1,860 | 1,870 | 1,860 | 1,861 | 2,700 | 1,861 |
| 2006-09-01 | 1,877 | 1,877 | 1,860 | 1,860 | 2,400 | 1,860 |
| 2006-08-31 | 1,875 | 1,875 | 1,860 | 1,860 | 3,800 | 1,860 |
| 2006-08-30 | 1,890 | 1,890 | 1,869 | 1,870 | 4,800 | 1,870 |
| 2006-08-29 | 1,910 | 1,910 | 1,880 | 1,890 | 8,600 | 1,890 |
| 2006-08-28 | 1,920 | 1,920 | 1,881 | 1,900 | 17,900 | 1,900 |
| 2006-08-25 | 1,890 | 1,895 | 1,889 | 1,890 | 9,900 | 1,890 |
| 2006-08-24 | 1,891 | 1,892 | 1,886 | 1,890 | 9,600 | 1,890 |
| 2006-08-23 | 1,895 | 1,897 | 1,884 | 1,890 | 6,600 | 1,890 |
| 2006-08-22 | 1,909 | 1,909 | 1,893 | 1,894 | 8,200 | 1,894 |
| 2006-08-21 | 1,911 | 1,911 | 1,900 | 1,900 | 10,700 | 1,900 |
| 2006-08-18 | 1,915 | 1,915 | 1,900 | 1,900 | 6,700 | 1,900 |
| 2006-08-17 | 1,902 | 1,910 | 1,900 | 1,905 | 5,600 | 1,905 |
| 2006-08-16 | 1,940 | 1,940 | 1,900 | 1,900 | 12,600 | 1,900 |
| 2006-08-15 | 1,915 | 1,945 | 1,910 | 1,910 | 7,200 | 1,910 |
| 2006-08-14 | 1,908 | 1,954 | 1,902 | 1,910 | 2,200 | 1,910 |
| 2006-08-11 | 1,999 | 1,999 | 1,995 | 1,998 | 9,000 | 1,998 |
| 2006-08-10 | 1,998 | 2,000 | 1,998 | 2,000 | 4,000 | 2,000 |
| 2006-08-09 | 1,986 | 1,986 | 1,896 | 1,897 | 1,300 | 1,897 |
| 2006-08-08 | 1,990 | 1,990 | 1,980 | 1,985 | 1,500 | 1,985 |
| 2006-08-07 | 2,000 | 2,005 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2006-08-04 | 2,005 | 2,005 | 2,000 | 2,005 | 5,300 | 2,005 |
| 2006-08-03 | 2,000 | 2,000 | 2,000 | 2,000 | 7,100 | 2,000 |
| 2006-08-01 | 2,000 | 2,000 | 1,999 | 1,999 | 200 | 1,999 |
| 2006-07-31 | 2,000 | 2,000 | 1,990 | 1,990 | 300 | 1,990 |
| 2006-07-28 | 2,000 | 2,000 | 1,975 | 1,975 | 500 | 1,975 |
| 2006-07-27 | 1,990 | 1,990 | 1,970 | 1,970 | 500 | 1,970 |
| 2006-07-26 | 1,970 | 2,000 | 1,970 | 2,000 | 2,100 | 2,000 |
| 2006-07-25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,900 | 1,950 |
| 2006-07-24 | 1,930 | 1,950 | 1,930 | 1,950 | 2,800 | 1,950 |
| 2006-07-21 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2006-07-20 | 1,950 | 1,975 | 1,950 | 1,950 | 2,000 | 1,950 |
| 2006-07-19 | 1,990 | 1,990 | 1,970 | 1,975 | 500 | 1,975 |
| 2006-07-18 | 1,997 | 1,997 | 1,960 | 1,960 | 800 | 1,960 |
| 2006-07-14 | 1,997 | 1,997 | 1,981 | 1,981 | 600 | 1,981 |
| 2006-07-13 | 1,997 | 1,997 | 1,970 | 1,970 | 800 | 1,970 |
| 2006-07-12 | 1,962 | 1,962 | 1,906 | 1,930 | 1,500 | 1,930 |
| 2006-07-11 | 1,906 | 1,962 | 1,905 | 1,962 | 1,100 | 1,962 |
| 2006-07-10 | 1,971 | 1,971 | 1,900 | 1,900 | 300 | 1,900 |
| 2006-07-07 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
| 2006-07-06 | 1,899 | 1,903 | 1,898 | 1,899 | 5,500 | 1,899 |
| 2006-07-05 | 1,899 | 1,899 | 1,897 | 1,899 | 4,900 | 1,899 |
| 2006-07-04 | 1,898 | 1,899 | 1,897 | 1,897 | 6,900 | 1,897 |
| 2006-07-03 | 1,897 | 1,897 | 1,896 | 1,897 | 1,300 | 1,897 |
| 2006-06-30 | 1,864 | 1,898 | 1,864 | 1,898 | 3,400 | 1,898 |
| 2006-06-29 | 1,898 | 1,898 | 1,895 | 1,898 | 1,500 | 1,898 |
| 2006-06-28 | 1,897 | 1,898 | 1,895 | 1,895 | 800 | 1,895 |
| 2006-06-27 | 1,898 | 1,898 | 1,898 | 1,898 | 200 | 1,898 |
| 2006-06-26 | 1,898 | 1,899 | 1,896 | 1,899 | 1,800 | 1,899 |
| 2006-06-23 | 1,896 | 1,896 | 1,880 | 1,896 | 500 | 1,896 |
| 2006-06-22 | 1,835 | 1,895 | 1,835 | 1,895 | 3,500 | 1,895 |
| 2006-06-21 | 1,898 | 1,898 | 1,895 | 1,895 | 4,800 | 1,895 |
| 2006-06-20 | 1,898 | 1,899 | 1,898 | 1,898 | 7,300 | 1,898 |
| 2006-06-19 | 1,898 | 1,898 | 1,898 | 1,898 | 6,500 | 1,898 |
| 2006-06-16 | 1,898 | 1,900 | 1,893 | 1,898 | 2,300 | 1,898 |
| 2006-06-15 | 1,898 | 1,898 | 1,897 | 1,897 | 400 | 1,897 |
| 2006-06-14 | 1,870 | 1,870 | 1,870 | 1,870 | 400 | 1,870 |
| 2006-06-13 | 1,900 | 1,900 | 1,890 | 1,890 | 400 | 1,890 |
| 2006-06-12 | 1,900 | 1,900 | 1,875 | 1,875 | 400 | 1,875 |
| 2006-06-09 | 1,869 | 1,900 | 1,869 | 1,900 | 3,000 | 1,900 |
| 2006-06-08 | 1,900 | 1,950 | 1,800 | 1,870 | 7,100 | 1,870 |
| 2006-06-07 | 1,893 | 1,954 | 1,893 | 1,950 | 3,100 | 1,950 |
| 2006-06-06 | 1,970 | 1,970 | 1,880 | 1,894 | 3,200 | 1,894 |
| 2006-06-05 | 1,999 | 1,999 | 1,970 | 1,970 | 4,600 | 1,970 |
| 2006-06-02 | 1,995 | 1,995 | 1,980 | 1,980 | 1,300 | 1,980 |
| 2006-06-01 | 1,996 | 1,998 | 1,960 | 1,996 | 2,000 | 1,996 |
| 2006-05-31 | 1,997 | 1,997 | 1,915 | 1,915 | 200 | 1,915 |
| 2006-05-30 | 1,999 | 2,000 | 1,975 | 2,000 | 4,500 | 2,000 |
| 2006-05-29 | 1,970 | 1,970 | 1,950 | 1,969 | 1,600 | 1,969 |
| 2006-05-26 | 1,913 | 1,945 | 1,910 | 1,920 | 3,100 | 1,920 |
| 2006-05-25 | 1,930 | 1,930 | 1,910 | 1,910 | 1,100 | 1,910 |
| 2006-05-24 | 1,950 | 1,950 | 1,875 | 1,930 | 2,900 | 1,930 |
| 2006-05-23 | 1,996 | 1,996 | 1,942 | 1,950 | 1,400 | 1,950 |
| 2006-05-22 | 1,970 | 1,998 | 1,970 | 1,998 | 200 | 1,998 |
| 2006-05-19 | 1,940 | 1,940 | 1,940 | 1,940 | 400 | 1,940 |
| 2006-05-18 | 1,924 | 1,924 | 1,920 | 1,920 | 2,400 | 1,920 |
| 2006-05-17 | 1,979 | 1,979 | 1,925 | 1,925 | 500 | 1,925 |
| 2006-05-16 | 1,965 | 1,995 | 1,965 | 1,995 | 600 | 1,995 |
| 2006-05-15 | 1,997 | 2,005 | 1,960 | 1,960 | 2,900 | 1,960 |
| 2006-05-12 | 1,955 | 1,955 | 1,955 | 1,955 | 400 | 1,955 |
| 2006-05-11 | 1,990 | 1,990 | 1,990 | 1,990 | 900 | 1,990 |
| 2006-05-10 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 1,990 |
| 2006-05-09 | 1,990 | 1,991 | 1,990 | 1,991 | 200 | 1,991 |
| 2006-05-08 | 2,000 | 2,000 | 1,995 | 1,995 | 900 | 1,995 |
| 2006-05-02 | 2,025 | 2,025 | 2,000 | 2,000 | 300 | 2,000 |
| 2006-05-01 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2006-04-28 | 1,995 | 1,995 | 1,995 | 1,995 | 300 | 1,995 |
| 2006-04-27 | 2,000 | 2,005 | 1,995 | 1,995 | 1,200 | 1,995 |
| 2006-04-26 | 2,005 | 2,065 | 2,005 | 2,065 | 1,000 | 2,065 |
| 2006-04-25 | 2,020 | 2,080 | 2,005 | 2,005 | 4,600 | 2,005 |
| 2006-04-24 | 1,967 | 2,005 | 1,966 | 2,005 | 6,000 | 2,005 |
| 2006-04-21 | 1,963 | 1,969 | 1,960 | 1,969 | 1,300 | 1,969 |
| 2006-04-20 | 1,950 | 1,960 | 1,945 | 1,960 | 2,000 | 1,960 |
| 2006-04-19 | 1,910 | 1,950 | 1,901 | 1,950 | 4,300 | 1,950 |
| 2006-04-18 | 1,930 | 1,930 | 1,918 | 1,930 | 4,400 | 1,930 |
| 2006-04-17 | 1,960 | 1,960 | 1,940 | 1,940 | 2,200 | 1,940 |
| 2006-04-14 | 1,950 | 1,955 | 1,950 | 1,955 | 5,200 | 1,955 |
| 2006-04-13 | 1,984 | 1,984 | 1,970 | 1,970 | 1,300 | 1,970 |
| 2006-04-12 | 1,979 | 1,979 | 1,970 | 1,970 | 4,600 | 1,970 |
| 2006-04-11 | 2,005 | 2,020 | 1,980 | 1,980 | 1,600 | 1,980 |
| 2006-04-10 | 1,973 | 2,010 | 1,970 | 1,971 | 2,600 | 1,971 |
| 2006-04-07 | 1,991 | 1,992 | 1,970 | 1,980 | 1,800 | 1,980 |
| 2006-04-06 | 2,000 | 2,000 | 1,995 | 1,995 | 600 | 1,995 |
| 2006-04-05 | 2,000 | 2,000 | 1,997 | 1,997 | 1,400 | 1,997 |
| 2006-04-04 | 2,030 | 2,030 | 1,996 | 1,996 | 300 | 1,996 |
| 2006-04-03 | 2,000 | 2,000 | 1,998 | 2,000 | 900 | 2,000 |
| 2006-03-31 | 2,000 | 2,000 | 1,998 | 2,000 | 1,700 | 2,000 |
| 2006-03-30 | 1,980 | 1,997 | 1,980 | 1,997 | 1,800 | 1,997 |
| 2006-03-29 | 1,970 | 1,980 | 1,970 | 1,980 | 500 | 1,980 |
| 2006-03-28 | 1,970 | 1,970 | 1,970 | 1,970 | 6,300 | 1,970 |
| 2006-03-27 | 2,020 | 2,020 | 1,960 | 1,960 | 11,600 | 1,960 |
| 2006-03-24 | 2,055 | 2,060 | 2,020 | 2,020 | 3,300 | 2,020 |
| 2006-03-23 | 2,090 | 2,100 | 2,050 | 2,060 | 7,300 | 2,060 |
| 2006-03-22 | 2,070 | 2,100 | 2,050 | 2,090 | 4,900 | 2,090 |
| 2006-03-20 | 2,015 | 2,090 | 2,010 | 2,080 | 7,800 | 2,080 |
| 2006-03-17 | 1,990 | 2,000 | 1,990 | 2,000 | 2,600 | 2,000 |
| 2006-03-16 | 2,005 | 2,005 | 1,990 | 1,995 | 1,100 | 1,995 |
| 2006-03-15 | 2,000 | 2,000 | 1,990 | 1,995 | 1,100 | 1,995 |
| 2006-03-14 | 2,025 | 2,025 | 1,989 | 2,000 | 2,900 | 2,000 |
| 2006-03-13 | 2,000 | 2,050 | 1,990 | 2,050 | 4,900 | 2,050 |
| 2006-03-10 | 1,990 | 1,990 | 1,986 | 1,986 | 2,800 | 1,986 |
| 2006-03-09 | 1,989 | 1,990 | 1,986 | 1,990 | 2,300 | 1,990 |
| 2006-03-08 | 1,980 | 1,990 | 1,920 | 1,990 | 4,900 | 1,990 |
| 2006-03-07 | 2,005 | 2,040 | 2,000 | 2,000 | 9,600 | 2,000 |
| 2006-03-06 | 2,045 | 2,060 | 2,000 | 2,040 | 6,400 | 2,040 |
| 2006-03-03 | 2,075 | 2,075 | 2,050 | 2,060 | 1,100 | 2,060 |
| 2006-03-02 | 2,095 | 2,100 | 2,060 | 2,060 | 2,000 | 2,060 |
| 2006-03-01 | 2,030 | 2,105 | 2,030 | 2,100 | 3,600 | 2,100 |
| 2006-02-28 | 2,185 | 2,185 | 2,180 | 2,185 | 1,200 | 2,185 |
| 2006-02-27 | 2,100 | 2,220 | 2,030 | 2,220 | 6,800 | 2,220 |
| 2006-02-24 | 2,100 | 2,100 | 2,100 | 2,100 | 600 | 2,100 |
| 2006-02-23 | 2,040 | 2,040 | 2,000 | 2,040 | 3,400 | 2,040 |
| 2006-02-22 | 2,035 | 2,035 | 2,000 | 2,030 | 2,700 | 2,030 |
| 2006-02-21 | 2,040 | 2,040 | 2,040 | 2,040 | 700 | 2,040 |
| 2006-02-20 | 2,150 | 2,150 | 2,080 | 2,100 | 5,300 | 2,100 |
| 2006-02-17 | 2,110 | 2,170 | 2,110 | 2,150 | 1,200 | 2,150 |
| 2006-02-16 | 2,105 | 2,180 | 2,100 | 2,100 | 67,800 | 2,100 |
| 2006-02-15 | 2,070 | 2,100 | 2,060 | 2,080 | 4,000 | 2,080 |
| 2006-02-14 | 2,080 | 2,100 | 2,080 | 2,080 | 4,000 | 2,080 |
| 2006-02-13 | 2,100 | 2,120 | 2,090 | 2,100 | 2,500 | 2,100 |
| 2006-02-10 | 2,150 | 2,150 | 2,140 | 2,140 | 200 | 2,140 |
| 2006-02-09 | 2,150 | 2,150 | 2,150 | 2,150 | 3,100 | 2,150 |
| 2006-02-08 | 2,095 | 2,150 | 2,095 | 2,150 | 2,200 | 2,150 |
| 2006-02-07 | 2,100 | 2,120 | 2,100 | 2,100 | 2,900 | 2,100 |
| 2006-02-06 | 2,100 | 2,170 | 2,050 | 2,100 | 5,000 | 2,100 |
| 2006-02-03 | 2,050 | 2,130 | 2,050 | 2,130 | 5,000 | 2,130 |
| 2006-02-02 | 2,100 | 2,125 | 2,050 | 2,050 | 3,900 | 2,050 |
| 2006-02-01 | 2,155 | 2,200 | 2,130 | 2,130 | 2,400 | 2,130 |
| 2006-01-31 | 2,200 | 2,200 | 2,150 | 2,150 | 1,500 | 2,150 |
| 2006-01-30 | 2,185 | 2,200 | 2,185 | 2,200 | 1,300 | 2,200 |
| 2006-01-27 | 2,130 | 2,180 | 2,130 | 2,180 | 2,000 | 2,180 |
| 2006-01-26 | 2,065 | 2,130 | 2,060 | 2,130 | 400 | 2,130 |
| 2006-01-25 | 2,135 | 2,135 | 2,050 | 2,050 | 2,600 | 2,050 |
| 2006-01-24 | 2,105 | 2,105 | 2,060 | 2,060 | 900 | 2,060 |
| 2006-01-23 | 2,010 | 2,010 | 2,010 | 2,010 | 500 | 2,010 |
| 2006-01-20 | 2,100 | 2,100 | 2,100 | 2,100 | 600 | 2,100 |
| 2006-01-19 | 1,890 | 2,050 | 1,890 | 2,050 | 3,700 | 2,050 |
| 2006-01-18 | 2,100 | 2,100 | 2,060 | 2,060 | 3,300 | 2,060 |
| 2006-01-17 | 2,150 | 2,150 | 2,150 | 2,150 | 800 | 2,150 |
| 2006-01-16 | 2,200 | 2,200 | 2,100 | 2,200 | 3,400 | 2,200 |
| 2006-01-13 | 2,095 | 2,100 | 2,090 | 2,090 | 2,700 | 2,090 |
| 2006-01-12 | 2,090 | 2,100 | 2,090 | 2,090 | 2,900 | 2,090 |
| 2006-01-11 | 2,115 | 2,130 | 2,090 | 2,090 | 4,000 | 2,090 |
| 2006-01-10 | 2,110 | 2,110 | 2,100 | 2,110 | 1,300 | 2,110 |
| 2006-01-06 | 2,120 | 2,135 | 2,100 | 2,130 | 2,700 | 2,130 |
| 2006-01-05 | 2,100 | 2,270 | 2,100 | 2,200 | 5,000 | 2,200 |
| 2006-01-04 | 2,170 | 2,215 | 2,100 | 2,100 | 3,300 | 2,100 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
